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 12 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 170 50 120 7,974 2,952 5,022 21
AAC AAC TECH (02018) 2,725 1,090 1,635 43,545 22,591 20,954 53
ACC ANHUI CONCH (00914) 568 316 252 22,635 11,400 11,235 27
AIA AIA (01299) 5,259 2,464 2,795 127,988 55,210 72,778 32
AIR AIR CHINA (00753) 57 28 29 24,385 13,859 10,526 43
AKS AKESO (09926) 231 138 93 12,450 6,320 6,130 64
ALA ALH (ADJ-A) (00241) 411 217 194 166,568 73,914 92,654 41
ALB BABA (09988) 100,380 44,572 55,808 1,878,331 841,943 1,036,388 47
ALC ALUMINUM CORP OF CHINA (02600) 1,506 623 883 49,160 27,462 21,698 51
ALH ALI HEALTH (00241) 819 560 259 806 547 259 41
AMC CAM CSI300 (03188) 362 205 157 12,508 6,408 6,100 22
ANA ANTA SPORTS (02020) 6,480 3,217 3,263 191,329 101,817 89,512 33
BCM BANK OF COMM CO LTD (03328) 446 436 10 20,558 10,113 10,445 20
BEA BANK OF EAST ASIA (00023) 2,735 1,860 875 45,078 20,647 24,431 26
BIU BIDU (09888) 40,361 17,983 22,378 678,108 257,689 420,419 43
BLI BILIBILI (09626) 4,748 2,246 2,502 172,802 85,630 87,172 54
BOC BOC HK (HLDGS) LTD (02388) 1,676 868 808 53,347 23,366 29,981 24
BOM BEONE MEDICINES (06160) 1,093 582 511 24,944 11,276 13,668 45
BUD BUD APAC (01876) 517 468 49 22,758 12,367 10,391 26
BYD BYD COMPANY (01211) 6,150 3,484 2,666 435,998 180,263 255,735 41
BYE BYD ELECTRONIC (00285) 927 591 336 33,991 15,148 18,843 47
CAT CATL (03750) 4,394 2,294 2,100 152,377 70,955 81,422 46
CCC CHINA COMM CONS (01800) 1,700 1,595 105 53,675 33,586 20,089 22
CCE CHINA COAL (01898) 363 133 230 36,301 12,434 23,867 39
CDA CHINA CINDA (01359) 82 0 82 3,439 2,670 769 38
CGN CGN POWER (01816) 21 5 16 10,561 5,210 5,351 27
CHQ CHINA HONGQIAO (01378) 656 238 418 25,239 15,871 9,368 49
CHT CHINA MOBILE LTD (00941) 7,693 2,674 5,019 215,453 95,927 119,526 25
CHU CHINA UNICOM LTD (00762) 669 297 372 71,495 34,481 37,014 26
CIT CITIC (00267) 392 332 60 25,476 12,706 12,770 25
CKH CKH HOLDINGS (00001) 2,935 2,047 888 47,670 26,394 21,276 31
CKP CK ASSET (01113) 713 219 494 13,685 6,745 6,940 29
CLI CHINA LIFE INSURANCE (02628) 10,472 5,191 5,281 253,253 116,060 137,193 39
CLP CLP HOLDINGS LTD (00002) 193 60 133 10,007 4,618 5,389 14
CMB CM BANK (03968) 1,943 1,259 684 123,757 51,002 72,755 23
CNC CNOOC LTD (00883) 6,242 4,703 1,539 321,279 150,944 170,335 37
COL CHINA OVERSEAS (00688) 3,354 2,827 527 41,220 21,443 19,777 36
COS COSCO SHIP HOLD (01919) 217 66 151 17,026 6,572 10,454 32
CPA CATHAY PACIFIC AIRWAYS (00293) 217 91 126 35,462 18,469 16,993 29
CPC CHINA PETROL & CHEM COR (00386) 11,806 5,257 6,549 309,361 142,482 166,879 24
CPI CPIC (02601) 677 374 303 96,491 38,972 57,519 29
CRC CHINA RAIL CONS (01186) 50 0 50 15,758 7,880 7,878 19
CRG CHINA RAILWAY (00390) 122 92 30 28,327 12,802 15,525 25
CRL CHINA RES LAND (01109) 8,645 6,899 1,746 52,548 27,530 25,018 39
CRP CHINA RES POWER (00836) 188 76 112 13,589 6,096 7,493 29
CSA CSOP A50 ETF (02822) 162 122 40 8,973 3,425 5,548 21
CSE CHINA SHENHUA (01088) 1,420 625 795 57,422 27,418 30,004 27
CSP CSPC PHARMA (01093) 6,352 4,901 1,451 100,111 50,857 49,254 53
CTB CITIC BANK (00998) 93 93 0 18,055 8,974 9,081 26
CTC CHINA TELECOM CORP LTD (00728) 5,991 1,518 4,473 127,097 68,856 58,241 19
CTS CITIC SEC (06030) 703 219 484 38,058 17,352 20,706 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 28
GAC GAC GROUP (02238) 91 72 19 6,147 4,080 2,067 37
GAH GEELY AUTO (00175) 2,001 906 1,095 43,772 21,351 22,421 44
GHL XINYI GLASS (00868) 141 16 125 7,783 3,823 3,960 36
GLI GANFENG LITHIUM (01772) 2,486 1,718 768 103,179 64,574 38,605 65
GLX GALAXY ENT (00027) 6,777 3,472 3,305 70,791 32,576 38,215 28
GWM GWMOTOR (02333) 1,242 510 732 53,963 26,153 27,810 40
HCF HSCEI ETF (02828) 157 19 138 21,618 9,202 12,416 18
HDO HAIDILAO (06862) 434 164 270 21,222 10,726 10,496 39
HEH POWER ASSETS (00006) 57 2 55 6,645 3,019 3,626 18
HES HAIER SMART HOME (06690) 367 154 213 11,512 5,209 6,303 34
HEX HK EXCHANGES & CLEARING (00388) 14,381 6,709 7,672 413,583 200,568 213,015 20
HGN HENGAN INT'L (01044) 4 4 0 12,689 5,336 7,353 31
HKB HSBC HOLDINGS PLC (00005) 7,602 3,583 4,019 294,383 117,762 176,621 23
HKG HONG KONG & CHINA GAS (00003) 1,755 550 1,205 44,768 14,043 30,725 17
HLD HENDERSON LAND DEV LTD (00012) 401 267 134 17,818 9,992 7,826 29
HNP HUANENG POWER INT INC (00902) 380 149 231 48,804 29,383 19,421 34
HOS HUA HONG GRACE (01347) 3,144 1,343 1,801 28,047 13,598 14,449 85
HRB HORIZON ROBOTICS (09660) 695 345 350 84,716 49,474 35,242 72
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 49
INB INNOVENT BIO (01801) 354 162 192 18,764 9,046 9,718 54
JDC JD (09618) 8,826 4,491 4,335 241,973 96,894 145,079 87
JDH JD HEALTH (06618) 1,881 870 1,011 47,825 20,785 27,040 51
JXC JIANGXI COPPER (00358) 778 484 294 44,018 22,394 21,624 55
KAT Z.AI (02513) 40 26 14 433 165 268 177
KCH KINGSOFT CLOUD (03896) 11 1 10 745 334 411 105
KDS KINGDEE INT'L (00268) 1,228 528 700 29,445 13,911 15,534 62
KLE KUNLUN ENERGY (00135) 5 1 4 3,310 1,332 1,978 25
KSO KINGSOFT (03888) 461 278 183 21,616 13,884 7,732 49
KST KUAISHOU (01024) 18,278 10,391 7,887 515,633 250,663 264,970 48
LAO LAOPU GOLD (06181) 1,525 228 1,297 80,635 29,950 50,685 100
LAU LI AUTO (02015) 8,855 4,764 4,091 166,842 75,685 91,157 41
LEN LENOVO GROUP (00992) 10,493 3,753 6,740 248,791 99,928 148,863 83
LNI LI NING (02331) 3,989 2,809 1,180 138,624 67,481 71,143 40
LNK LINK REIT (00823) 1,420 298 1,122 37,435 17,510 19,925 16
LSP LUXSHARE ICT (02475) 4,500 3,612 888 30,479 19,726 10,753 67
MDG MIDEA GROUP (00300) 420 257 163 25,921 13,421 12,500 24
MEN MENGNIU DAIRY (02319) 329 164 165 25,482 11,467 14,015 42
MET MEITUAN DIANPING (03690) 36,209 19,615 16,594 986,247 458,280 527,967 45
MGM MGM CHINA (02282) 62 20 42 10,855 6,153 4,702 34
MIU XIAOMI (01810) 39,487 18,659 20,828 1,170,720 626,984 543,736 47
MNX MINIMAX (00100) 508 280 228 19,298 10,248 9,050 166
MOL CMOC (03993) 364 299 65 14,353 8,376 5,977 59
MSB MINSHENG BANK (01988) 9 3 6 4,919 1,849 3,070 24
MTR MTR CORPORATION LTD (00066) 1,144 469 675 23,454 10,596 12,858 22
NBM CNBM (03323) 1,395 372 1,023 51,125 31,284 19,841 63
NCL NCI (01336) 270 202 68 25,890 12,075 13,815 33
NFU NONGFU SPRING (09633) 101 14 87 13,187 5,870 7,317 45
NTE NTES (09999) 3,345 1,223 2,122 48,221 21,955 26,266 42
NWD NEW WORLD DEV CO LTD (00017) 3,174 1,346 1,828 69,592 18,049 51,543 44
ORT NEW ORIENTAL (09901) 681 270 411 15,551 8,754 6,797 34
PAI PING AN INSURANCE LTD (02318) 10,210 6,157 4,053 800,301 350,229 450,072 25
PEC PETROCHINA CO LTD (00857) 1,602 657 945 243,458 98,360 145,098 31
PEN XPENG (09868) 11,134 5,522 5,612 260,461 145,250 115,211 51
PHT PA GOODDOCTOR (01833) 268 240 28 20,690 13,532 7,158 52
PIC PICC P&C (02328) 218 90 128 17,987 7,536 10,451 32
PIN PICC GROUP (01339) 76 69 7 10,675 4,959 5,716 35
POP POP MART (09992) 21,680 7,532 14,148 687,322 244,870 442,452 40
SAN SANDS CHINA LTD (01928) 4,005 2,338 1,667 180,383 81,446 98,937 28
SBO SBP GROUP (01177) 466 273 193 19,766 10,194 9,572 48
SET SENSETIME (00020) 119 109 10 14,451 7,856 6,595 62
SHK SUN HUNG KAI PPT LTD (00016) 1,327 377 950 22,870 11,568 11,302 29
SHL XINYI SOLAR (00968) 249 249 0 48,210 26,860 21,350 50
SHZ SHENZHOU INTL (02313) 1,920 919 1,001 22,732 10,791 11,941 41
SMC SMIC (00981) 7,958 4,452 3,506 108,233 50,965 57,268 97
SNO SUNNY OPT (02382) 2,204 1,180 1,024 63,995 29,052 34,943 48
SNP SINOPHARM (01099) 28 2 26 11,444 6,526 4,918 26
SWA SWIRE PACIFIC LTD 'A' (00019) 208 172 36 5,319 3,079 2,240 30
TCH TENCENT HOLDINGS LTD (00700) 161,560 77,621 83,939 2,313,294 1,305,512 1,007,782 60
TIC TECHTRONIC IND (00669) 423 244 179 32,216 18,249 13,967 32
TRF TRACKER FUND OF HK (02800) 2,603 712 1,891 50,252 20,822 29,430 16
TRP TRIP.COM (09961) 1,863 1,192 671 123,469 51,326 72,143 31
UBR UBTECH ROBOTICS (09880) 37 25 12 7,319 3,799 3,520 78
VNK CHINA VANKE (02202) 415 384 31 48,406 9,273 39,133 52
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 34
WHG WH GROUP (00288) 719 174 545 8,064 2,590 5,474 27
WHL THE WHARF (HLDGS) LTD (00004) 86 45 41 2,070 1,137 933 36
WWC WANT WANT CHINA (00151) 223 60 163 5,198 1,596 3,602 33
WXA WUXI APPTEC (02359) 859 244 615 29,808 14,698 15,110 60
WXB WUXI BIO (02269) 4,640 2,230 2,410 121,602 55,280 66,322 63
XAB ABC ($0.001) (01288) 926 608 318 25,664 11,537 14,127 26
XBC BANK OF CHINA ($0.001) (03988) 2,996 1,377 1,619 386,712 175,369 211,343 21
XCC CCB ($0.001) (00939) 7,564 4,412 3,152 532,031 218,104 313,927 22
XIC ICBC ($0.001) (01398) 15,053 2,067 12,986 368,060 139,608 228,452 22
XPB PSBC ($0.001) (01658) 109 60 49 7,799 4,080 3,719 21
XTW CHINA TOWER ($0.001) (00788) 4,112 2,434 1,678 47,081 29,047 18,034 21
YOF YOFC (06869) 21 21 0 1,655 838 817 148
YZC YANKUANG ENERGY (01171) 224 109 115 31,997 16,268 15,729 51
ZAO ZA ONLINE (06060) 589 518 71 11,715 8,747 2,968 44
ZJG ZIJIN GOLD INTL (02259) 1,404 804 600 80,657 40,761 39,896 87
ZJI ZJ INNOLIGHT (03308) 2,428 1,323 1,105 18,964 8,877 10,087 127
ZJM ZIJIN MINING GROUP (02899) 3,967 2,671 1,296 157,950 57,072 100,878 57
ZSH ZHONGSHENG HLDG (00881) 47 47 0 17,137 13,691 3,446 56
ZTE ZTE (00763) 169 149 20 1,320 702 618 54
TOTAL 725,052 351,946 373,106 18,740,030 8,797,627 9,942,403
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XIC 29SEP26 7.00 12,000 0.146 22 0.000 0.000 14,812 +0.007 +5.036
P TCH 29SEP26 400.00 8,622 3.20 34 3.97 2.50 20,131 +1.05 +48.84
P ALB 27NOV26 110.00 7,379 5.24 42 5.24 5.04 8,454 +0.80 +18.02
C ALB 29SEP26 125.00 6,997 6.80 43 8.03 6.54 12,114 -2.60 -27.66
P TCH 29SEP26 410.00 6,145 4.62 34 5.42 4.30 16,578 +1.32 +40.00
P ALB 29SEP26 122.50 6,130 7.63 44 8.01 7.11 8,308 +1.58 +26.12
P TCH 28AUG26 460.00 5,104 12.71 35 15.39 12.60 13,045 +3.33 +35.50
P TCH 28AUG26 450.00 5,006 8.30 35 10.45 8.00 7,615 +2.29 +38.10
P BIU 27NOV26 92.50 4,930 5.18 45 0.00 0.00 5,015 +0.52 +11.16
P TCH 29SEP26 440.00 4,165 11.81 32 13.15 10.00 22,832 +2.45 +26.18
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P NTE 14AUG26 185.00 0 0.30 42 0.00 0.00 60 +0.29 +2,900.00
P CHT 27NOV26 60.00 0 0.29 32 0.00 0.00 0 +0.28 +2,800.00
C CHT 29JUN27 137.50 0 0.23 28 0.00 0.00 0 +0.22 +2,200.00
C CHT 29JUN27 140.00 0 0.22 28 0.00 0.00 0 +0.21 +2,100.00
P CHT 27NOV26 57.50 0 0.22 34 0.00 0.00 0 +0.21 +2,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ZJI 14AUG26 825.00 0 0.01 121 0.00 0.00 0 -1.27 -99.22
P ZJI 14AUG26 820.00 0 0.01 123 0.00 0.00 0 -1.11 -99.11
P ZJI 14AUG26 815.00 0 0.01 125 0.00 0.00 10 -0.95 -98.96
P ZJI 14AUG26 810.00 0 0.01 128 0.00 0.00 15 -0.80 -98.77
P ZJI 14AUG26 830.00 0 0.02 125 0.00 0.00 18 -1.42 -98.61
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.020
28AUG26 10.50 C 0.00 0.00 0.00 6.54 -0.02 95 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.03 -0.02 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.53 -0.03 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.53 -0.03 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.04 -0.02 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.54 0.00 44 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.04 +0.01 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.54 +0.10 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.03 +0.03 0 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.54 +0.09 14 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.07 +0.08 21 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.64 +0.05 20 0 18 0
28AUG26 17.00 C 0.29 0.33 0.29 0.32 +0.02 21 4 140 0
28AUG26 17.50 C 0.13 0.13 0.13 0.13 0.00 21 2 29 +2
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 101 0
28AUG26 18.50 C 0.02 0.02 0.02 0.02 0.00 24 34 343 +17
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 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 46 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 62 0 0 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 77 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.29 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.03 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.04 -0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.55 +0.01 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.08 +0.04 24 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.58 +0.09 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.10 +0.09 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 +0.08 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 +0.06 20 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 +0.05 20 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.03 20 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.01 20 0 96 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 43 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 136 0
29SEP26 19.00 C 0.07 0.07 0.07 0.05 0.00 20 10 78 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 35 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 51 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 6.54 -0.02 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.04 -0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.04 -0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.12 +0.07 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.63 +0.09 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.17 +0.08 20 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.73 +0.07 20 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.32 +0.04 19 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.98 +0.03 20 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.68 +0.03 19 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.12 0.00 20 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 0.00 20 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 6.54 -0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.04 -0.01 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.04 -0.02 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.14 +0.05 21 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.66 +0.09 20 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.20 +0.08 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.77 +0.07 20 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.35 -0.01 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.02 0.00 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.76 +0.02 20 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 0.55 +0.03 20 0 74 0
27NOV26 18.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.29 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.04 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.06 -0.01 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.15 +0.03 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.69 +0.09 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 +0.07 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.84 +0.07 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.06 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 +0.05 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 0.00 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 +0.01 21 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 +0.01 21 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.01 21 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.01 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 0.00 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 0.00 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 22 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.04 -0.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.19 +0.04 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.75 +0.09 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.35 +0.10 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.98 +0.09 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.60 +0.02 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 +0.03 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 +0.07 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.88 +0.05 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.70 +0.03 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.04 -0.01 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.04 -0.05 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.56 -0.05 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.09 -0.05 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.64 -0.06 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.27 +0.06 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.87 +0.08 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.51 +0.09 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.17 +0.08 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.86 +0.08 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.54 +0.03 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.30 +0.06 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.09 +0.04 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.91 +0.04 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.76 +0.02 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.44 +0.04 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
TOTAL CALL 50 2,952 +29
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 194 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 -0.03 21 0 145 0
28AUG26 17.00 P 0.00 0.00 0.00 0.28 -0.07 21 0 123 0
28AUG26 17.50 P 0.00 0.00 0.00 0.60 -0.09 22 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.01 -0.10 21 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.48 -0.10 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.98 -0.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.98 -0.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.98 -0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.98 -0.10 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.98 -0.10 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.98 -0.10 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.98 -0.10 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.98 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
29SEP26 13.00 P 0.01 0.01 0.01 0.01 0.00 34 60 153 +60
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 28 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.05 20 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 -0.07 21 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.78 -0.07 21 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 -0.12 20 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.53 -0.10 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.99 -0.10 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.98 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.98 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.98 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.98 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.98 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.98 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.98 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.98 -0.10 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 38 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29OCT26 12.50 P 0.01 0.01 0.01 0.01 0.00 30 30 46 +30
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.03 20 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.22 -0.05 20 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.38 -0.06 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.60 -0.08 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.89 -0.07 21 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.24 -0.06 21 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.59 -0.10 20 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.02 -0.10 20 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.49 -0.10 20 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.98 -0.10 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.98 -0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.98 -0.10 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.98 -0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.98 -0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.98 -0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.98 -0.10 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.40 -0.03 20 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.59 -0.04 20 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.84 -0.05 20 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.18 -0.03 21 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.55 -0.01 21 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.90 -0.09 20 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.32 -0.10 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.78 -0.09 20 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.24 -0.01 19 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.18 0.00 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.15 0.00 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.11 +0.01 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.09 +0.01 0 0 0 0
30DEC26 9.75 P 0.01 0.01 0.01 0.01 0.00 37 30 63 +30
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 22 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.04 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.04 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 -0.05 22 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 -0.03 22 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 -0.03 22 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 -0.01 22 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 -0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 -0.07 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.41 -0.09 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.84 -0.11 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.38 -0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 0.00 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.28 0.00 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.25 0.00 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.24 +0.01 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.22 +0.01 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.20 0.00 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.19 0.00 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.18 0.00 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.38 -0.01 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 -0.01 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 -0.02 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 -0.02 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 -0.04 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.51 -0.03 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.85 -0.02 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.15 -0.05 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.60 -0.01 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.94 -0.11 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.46 -0.02 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.37 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.31 +0.01 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.26 0.00 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.24 +0.01 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.22 +0.01 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.21 +0.01 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.20 +0.01 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.18 0.00 35 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 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.85 -0.03 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.08 -0.03 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.35 -0.03 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.64 -0.01 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.91 -0.05 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.26 -0.05 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.71 -0.02 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.11 -0.02 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.54 -0.03 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.43 +0.04 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.34 +0.03 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.28 +0.02 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.24 +0.01 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.22 +0.01 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.21 +0.01 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.20 +0.01 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.18 0.00 31 0 0 0
TOTAL PUT 120 5,022 +120
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$ 42.680
28AUG26 27.00 C 0.00 0.00 0.00 15.73 -0.02 89 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.72 -0.04 72 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.72 -0.05 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.72 -0.05 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.70 -0.10 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.75 -0.06 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.79 0.00 67 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.74 0.00 48 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 7.84 -0.11 59 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 6.84 -0.10 52 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 5.93 -0.09 53 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 5.06 -0.10 52 0 345 0
28AUG26 39.00 C 0.00 0.00 0.00 4.20 -0.17 50 0 191 0
28AUG26 40.00 C 0.00 0.00 0.00 3.50 -0.14 52 0 271 0
28AUG26 41.00 C 0.00 0.00 0.00 2.84 -0.14 52 0 328 0
28AUG26 42.00 C 0.00 0.00 0.00 2.29 -0.09 53 0 237 0
28AUG26 43.00 C 1.57 1.80 1.57 1.75 -0.15 52 154 530 +66
28AUG26 44.00 C 1.34 1.41 1.32 1.36 -0.10 53 65 507 +65
28AUG26 45.00 C 0.00 0.00 0.00 1.04 -0.13 53 0 618 0
28AUG26 46.00 C 0.69 0.83 0.68 0.76 -0.12 53 149 753 +31
28AUG26 47.00 C 0.52 0.61 0.52 0.55 -0.11 53 16 906 0
28AUG26 48.00 C 0.42 0.42 0.42 0.39 -0.09 53 15 593 0
28AUG26 49.00 C 0.37 0.37 0.37 0.27 -0.07 53 15 670 +15
28AUG26 50.00 C 0.00 0.00 0.00 0.18 -0.06 52 0 1,727 0
28AUG26 52.50 C 0.12 0.12 0.12 0.07 -0.03 53 20 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 19.77 -0.01 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.77 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.81 +0.02 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.78 -0.03 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.79 -0.04 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.80 -0.04 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.90 +0.02 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.73 -0.16 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.95 +0.01 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.75 -0.23 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 9.83 -0.22 33 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 8.90 -0.34 37 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.06 -0.27 41 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 7.39 -0.12 48 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 6.59 -0.09 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.84 -0.10 47 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 5.15 -0.10 48 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 4.50 -0.11 48 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 4.03 -0.11 50 0 197 0
29SEP26 42.00 C 2.71 2.71 2.71 3.47 -0.11 49 27 255 +27
29SEP26 43.00 C 0.00 0.00 0.00 2.86 -0.12 47 0 286 0
29SEP26 44.00 C 0.00 0.00 0.00 2.45 -0.13 47 0 180 0
29SEP26 45.00 C 1.78 1.78 1.78 2.09 -0.16 48 393 730 +372
29SEP26 46.00 C 1.72 1.72 1.72 1.79 -0.12 48 15 336 0
29SEP26 47.00 C 0.00 0.00 0.00 1.51 -0.10 48 0 275 0
29SEP26 48.00 C 0.00 0.00 0.00 1.25 -0.09 48 0 349 0
29SEP26 49.00 C 0.00 0.00 0.00 1.03 -0.09 48 0 343 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 -0.08 48 0 526 0
29SEP26 52.50 C 0.52 0.66 0.52 0.51 -0.06 48 16 528 0
29SEP26 55.00 C 0.37 0.37 0.36 0.29 -0.05 48 25 815 +6
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 250 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 50 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 14.09 +0.01 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.16 0.00 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.23 +0.01 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.24 -0.08 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.36 -0.10 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.51 -0.10 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.55 -0.25 44 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.78 -0.24 44 0 16 0
29OCT26 37.00 C 0.00 0.00 0.00 7.18 -0.10 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.49 -0.11 47 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 5.84 -0.11 47 0 90 0
29OCT26 40.00 C 4.60 4.60 4.60 5.24 -0.11 47 15 75 0
29OCT26 41.00 C 0.00 0.00 0.00 4.64 -0.09 46 0 35 0
29OCT26 42.00 C 3.69 3.69 3.69 4.13 -0.10 46 15 29 -15
29OCT26 43.00 C 0.00 0.00 0.00 3.65 -0.20 46 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 3.24 -0.19 47 0 2 0
29OCT26 45.00 C 0.00 0.00 0.00 2.88 -0.18 47 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.55 -0.09 47 0 36 0
29OCT26 47.00 C 0.00 0.00 0.00 2.26 -0.12 48 0 58 0
29OCT26 48.00 C 1.95 1.95 1.95 1.97 -0.11 47 15 67 +5
29OCT26 49.00 C 0.00 0.00 0.00 1.71 -0.11 47 0 121 0
29OCT26 50.00 C 0.00 0.00 0.00 1.49 -0.09 47 0 126 0
29OCT26 52.50 C 0.00 0.00 0.00 1.03 -0.08 47 0 2 0
29OCT26 55.00 C 0.85 0.85 0.85 0.70 -0.06 47 15 56 +14
27NOV26 29.00 C 0.00 0.00 0.00 14.15 -0.15 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.16 -0.24 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.27 -0.25 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.41 -0.27 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.59 -0.26 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.79 -0.24 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.04 -0.25 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.35 -0.21 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.75 -0.11 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.10 -0.10 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.49 -0.09 47 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.91 -0.09 47 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.34 -0.09 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.85 -0.09 47 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 4.38 -0.20 47 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 3.97 -0.20 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.60 -0.18 47 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 3.26 -0.15 48 0 15 0
27NOV26 47.00 C 2.81 2.81 2.81 2.95 -0.01 48 15 45 +15
27NOV26 48.00 C 0.00 0.00 0.00 2.67 -0.08 48 0 2 0
27NOV26 49.00 C 2.23 2.23 2.23 2.38 -0.09 48 15 15 +15
27NOV26 50.00 C 0.00 0.00 0.00 2.13 -0.08 48 0 16 0
27NOV26 52.50 C 0.00 0.00 0.00 1.59 -0.07 48 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 1.17 - 48 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 19.94 -0.20 34 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 18.98 -0.20 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.03 -0.20 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.09 -0.21 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.13 -0.25 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.22 -0.25 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.33 -0.27 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.47 -0.25 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.67 -0.22 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.85 -0.22 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.04 -0.24 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.27 -0.25 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.55 -0.24 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.89 -0.19 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.21 -0.23 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.59 -0.22 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.00 -0.21 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.51 -0.14 47 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.99 -0.17 47 0 27 0
30DEC26 42.00 C 5.26 5.26 5.26 5.67 -0.17 48 15 113 0
30DEC26 43.00 C 0.00 0.00 0.00 5.00 -0.24 46 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.62 -0.17 47 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 4.22 -0.12 47 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 3.89 -0.19 47 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.42 -0.34 46 0 49 0
30DEC26 48.00 C 3.28 3.28 3.28 3.22 -0.15 47 15 82 -15
30DEC26 49.00 C 3.00 3.00 3.00 3.00 -0.10 48 15 154 0
30DEC26 50.00 C 0.00 0.00 0.00 2.72 +0.01 48 0 91 0
30DEC26 52.50 C 2.24 2.24 2.24 2.13 -0.15 48 15 120 -15
30DEC26 55.00 C 1.80 1.80 1.80 1.66 -0.13 47 15 114 -15
30DEC26 57.50 C 1.49 1.49 1.49 1.28 -0.12 47 15 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.99 -0.10 47 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.76 -0.09 47 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 -0.08 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 -0.07 47 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 -0.05 47 0 49 0
30MAR27 23.00 C 0.00 0.00 0.00 20.36 -0.21 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.47 -0.20 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.58 -0.20 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.71 -0.20 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.85 -0.21 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.02 -0.21 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.21 -0.21 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.42 -0.21 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.66 -0.22 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.90 -0.23 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.18 -0.24 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.54 -0.20 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.88 -0.20 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.24 -0.15 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.75 -0.11 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.10 -0.18 48 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 8.55 -0.19 47 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 8.01 -0.21 47 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.53 -0.19 47 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 7.29 +0.03 49 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 6.85 +0.33 49 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 6.27 -0.13 48 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.88 -0.05 48 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 5.52 -0.13 48 0 61 0
30MAR27 47.00 C 0.00 0.00 0.00 5.19 -0.03 48 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.87 -0.03 48 0 54 0
30MAR27 49.00 C 0.00 0.00 0.00 4.57 -0.11 48 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 4.41 +0.12 49 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.73 +0.03 49 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 3.16 +0.04 49 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 2.66 +0.03 49 0 52 0
30MAR27 60.00 C 0.00 0.00 0.00 2.24 +0.03 49 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.89 +0.03 49 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.59 +0.03 49 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.33 +0.02 49 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.12 +0.02 49 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 15.94 -0.19 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.21 -0.19 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.51 -0.19 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.82 -0.20 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.16 -0.20 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.52 -0.20 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.92 -0.20 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.33 -0.20 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.77 -0.20 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.22 -0.21 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.70 -0.21 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.29 -0.06 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.82 -0.09 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.36 -0.13 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 7.93 -0.14 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 7.51 -0.09 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 7.13 -0.02 49 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.77 -0.08 49 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 6.43 -0.09 49 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 6.11 -0.08 49 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.81 -0.06 49 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 5.53 -0.02 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.84 -0.02 49 0 27 0
29JUN27 55.00 C 0.00 0.00 0.00 4.13 -0.09 48 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.66 -0.04 48 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 3.20 -0.02 49 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.80 -0.02 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.45 -0.01 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.13 0.00 49 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.87 -0.01 48 0 42 0
TOTAL CALL 1,090 22,591 +571
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 119 0
28AUG26 35.00 P 0.09 0.09 0.09 0.06 -0.03 53 5 285 0
28AUG26 36.00 P 0.14 0.14 0.14 0.12 -0.03 53 5 238 +5
28AUG26 37.00 P 0.25 0.25 0.25 0.21 -0.03 53 10 192 +10
28AUG26 38.00 P 0.00 0.00 0.00 0.34 -0.04 53 0 302 0
28AUG26 39.00 P 0.00 0.00 0.00 0.52 -0.06 53 0 344 0
28AUG26 40.00 P 0.77 0.77 0.77 0.77 -0.07 52 90 399 0
28AUG26 41.00 P 1.12 1.12 1.12 1.08 -0.09 51 1 370 -1
28AUG26 42.00 P 0.00 0.00 0.00 1.53 -0.05 52 0 280 0
28AUG26 43.00 P 2.32 2.32 2.32 2.04 -0.06 53 2 207 -2
28AUG26 44.00 P 0.00 0.00 0.00 2.65 -0.08 53 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 3.28 -0.09 52 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 4.01 -0.07 52 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 4.81 -0.05 52 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 5.65 -0.04 52 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 6.54 -0.02 52 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 7.68 +0.21 66 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 10.00 +0.04 68 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 12.32 -0.09 0 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 14.92 +0.13 81 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.32 +0.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.82 +0.04 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.32 +0.04 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.82 +0.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.32 +0.02 0 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 57 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 0.00 49 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 292 0
29SEP26 31.00 P 0.18 0.18 0.18 0.08 -0.01 48 10 197 0
29SEP26 32.00 P 0.19 0.19 0.19 0.13 -0.01 48 1 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 473 0
29SEP26 34.00 P 0.34 0.34 0.34 0.29 -0.03 48 15 192 +15
29SEP26 35.00 P 0.45 0.45 0.45 0.42 -0.04 48 25 312 +25
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.07 47 0 331 0
29SEP26 37.00 P 0.00 0.00 0.00 0.78 -0.04 48 0 718 0
29SEP26 38.00 P 1.03 1.03 1.01 1.03 -0.03 48 3 353 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.32 -0.03 47 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 1.67 -0.03 48 0 649 0
29SEP26 41.00 P 0.00 0.00 0.00 2.08 -0.02 48 0 317 0
29SEP26 42.00 P 2.76 2.76 2.76 2.55 -0.02 48 4 350 +4
29SEP26 43.00 P 3.32 3.32 3.32 3.09 -0.01 48 15 531 +15
29SEP26 44.00 P 0.00 0.00 0.00 3.68 -0.01 48 0 121 0
29SEP26 45.00 P 0.00 0.00 0.00 4.19 -0.01 46 378 980 0
29SEP26 46.00 P 0.00 0.00 0.00 4.92 +0.02 48 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 5.63 -0.06 48 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 6.39 -0.04 48 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 7.17 -0.17 48 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 8.00 -0.14 48 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 10.48 +0.18 56 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 12.83 +0.26 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.08 +0.18 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.40 +0.01 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.82 +0.01 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.32 +0.03 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.98 +0.20 75 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.47 +0.17 79 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.24 -0.03 47 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.34 -0.03 47 0 5 0
29OCT26 33.00 P 0.00 0.00 0.00 0.46 -0.04 47 0 20 0
29OCT26 34.00 P 0.00 0.00 0.00 0.60 -0.06 47 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 0.79 -0.06 47 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 1.04 -0.03 47 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 1.27 -0.07 47 0 73 0
29OCT26 38.00 P 0.00 0.00 0.00 1.59 -0.03 47 0 88 0
29OCT26 39.00 P 0.00 0.00 0.00 1.93 -0.02 47 0 79 0
29OCT26 40.00 P 2.36 2.36 2.36 2.31 -0.06 47 1 101 0
29OCT26 41.00 P 0.00 0.00 0.00 2.76 +0.02 47 0 75 0
29OCT26 42.00 P 3.72 3.72 3.47 3.25 +0.03 47 930 975 +930
29OCT26 43.00 P 4.03 4.03 4.03 3.79 -0.02 47 15 34 +15
29OCT26 44.00 P 0.00 0.00 0.00 4.38 -0.05 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.94 -0.07 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.59 -0.07 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.46 +0.06 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.20 +0.06 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.97 +0.07 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.77 +0.08 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.89 +0.12 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.11 +0.17 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.26 -0.01 48 0 1 0
27NOV26 30.00 P 0.39 0.39 0.39 0.35 -0.02 48 1 2 +1
27NOV26 31.00 P 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.61 -0.03 48 0 1 0
27NOV26 33.00 P 0.00 0.00 0.00 0.78 -0.03 48 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.94 -0.09 47 0 20 0
27NOV26 35.00 P 0.00 0.00 0.00 1.19 -0.08 47 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 1.49 +0.01 48 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.79 +0.02 47 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 2.12 0.00 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.50 +0.02 47 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 2.91 +0.04 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 3.37 +0.04 47 0 20 0
27NOV26 42.00 P 4.35 4.35 4.35 3.87 +0.07 47 15 30 0
27NOV26 43.00 P 4.64 4.64 4.61 4.41 -0.02 47 27 27 +27
27NOV26 44.00 P 0.00 0.00 0.00 4.99 +0.09 47 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.71 +0.06 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.38 +0.07 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.07 +0.08 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.79 +0.08 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.54 +0.09 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.30 +0.08 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.34 +0.12 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.47 - 52 0 0 -
30DEC26 23.00 P 0.12 0.12 0.12 0.06 -0.01 48 3 42 +3
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.03 47 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 -0.03 47 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.04 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 -0.06 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.71 -0.06 47 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.88 -0.07 47 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.10 -0.06 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.34 -0.06 47 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.53 -0.19 46 0 42 0
30DEC26 36.00 P 2.12 2.12 2.12 1.91 0.00 47 4 242 +4
30DEC26 37.00 P 0.00 0.00 0.00 2.24 -0.02 47 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 2.60 -0.01 47 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 3.00 -0.05 47 0 89 0
30DEC26 40.00 P 3.84 3.84 3.49 3.43 -0.04 47 31 102 -1
30DEC26 41.00 P 3.96 3.98 3.96 3.91 -0.06 47 30 44 -28
30DEC26 42.00 P 0.00 0.00 0.00 4.41 -0.06 47 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 4.96 -0.01 47 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.54 0.00 47 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 6.25 +0.06 48 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 6.89 +0.06 48 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.57 +0.06 49 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.29 +0.08 49 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.03 +0.09 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.79 +0.11 50 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 11.76 +0.12 50 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 13.83 +0.15 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.98 +0.16 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.18 +0.15 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.45 +0.15 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.77 +0.16 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.16 +0.19 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.47 +0.11 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.34 +0.01 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.44 +0.02 49 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.56 +0.02 49 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.70 +0.03 49 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.87 +0.03 49 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.05 +0.03 49 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.24 0.00 48 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.47 0.00 48 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 1.72 -0.02 48 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 1.96 -0.07 48 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.25 -0.09 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.59 -0.11 47 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.99 -0.07 48 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 3.37 -0.03 48 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 3.78 -0.05 48 0 111 0
30MAR27 39.00 P 4.59 4.59 4.59 4.21 -0.15 47 1 50 0
30MAR27 40.00 P 5.10 5.10 4.74 4.68 +0.04 47 8 79 0
30MAR27 41.00 P 0.00 0.00 0.00 5.18 -0.05 47 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 5.70 -0.05 47 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.25 -0.10 47 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 6.83 +0.05 47 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 7.52 -0.17 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.17 -0.14 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.83 +0.07 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.52 +0.08 49 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.23 +0.08 49 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.95 +0.09 49 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.84 +0.11 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.77 +0.08 50 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.80 +0.08 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.96 +0.09 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.09 +0.06 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.31 +0.12 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.58 +0.14 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.89 +0.15 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.65 0.00 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.90 -0.02 48 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.13 -0.06 48 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.45 -0.04 48 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 2.73 -0.08 47 0 35 0
29JUN27 34.00 P 3.30 3.30 3.30 3.13 -0.06 48 1 62 +1
29JUN27 35.00 P 0.00 0.00 0.00 3.43 -0.13 47 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 3.94 +0.11 48 0 43 0
29JUN27 37.00 P 4.56 4.56 4.56 4.36 0.00 48 1 27 0
29JUN27 38.00 P 5.08 5.08 5.08 4.80 0.00 48 3 18 +3
29JUN27 39.00 P 0.00 0.00 0.00 5.27 +0.02 48 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 5.76 +0.01 47 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.27 -0.01 47 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.81 +0.01 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.37 +0.01 47 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 7.95 +0.13 47 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 8.48 -0.05 47 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.11 -0.05 47 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.81 +0.01 47 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.40 -0.14 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.24 +0.07 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.95 +0.05 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.76 +0.06 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.70 +0.11 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.65 +0.09 49 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.68 +0.10 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.78 +0.11 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.92 +0.12 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.11 +0.12 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.35 +0.13 49 0 0 0
TOTAL PUT 1,635 20,954 +1,027
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$ 17.720
28AUG26 12.00 C 0.00 0.00 0.00 5.74 -0.13 74 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.24 -0.13 66 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.74 -0.13 58 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.24 -0.13 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.74 -0.13 43 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.24 -0.09 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.74 -0.09 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.24 -0.10 19 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.76 -0.09 29 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.29 -0.10 27 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.88 -0.09 28 4 34 -4
28AUG26 17.50 C 0.00 0.00 0.00 0.52 -0.11 26 0 153 0
28AUG26 18.00 C 0.24 0.25 0.24 0.29 -0.09 27 10 395 -1
28AUG26 18.50 C 0.00 0.00 0.00 0.15 -0.05 28 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 545 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.74 -0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.25 -0.13 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.75 -0.14 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.25 -0.14 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.25 -0.10 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.76 -0.09 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.28 -0.10 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 -0.09 27 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.41 -0.09 27 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 -0.10 27 4 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.74 -0.12 27 0 235 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 -0.09 27 0 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 -0.06 27 0 198 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 163 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 330 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 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 46 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.75 -0.14 44 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.25 -0.14 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.75 -0.14 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.25 -0.15 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.75 -0.15 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.26 -0.09 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.79 -0.09 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.34 -0.08 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.92 -0.09 28 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.54 -0.09 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.20 -0.14 27 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.93 -0.12 27 0 108 0
29OCT26 18.00 C 0.65 0.65 0.64 0.72 -0.09 28 50 111 -19
29OCT26 18.50 C 0.51 0.51 0.49 0.54 -0.07 28 40 216 +40
29OCT26 19.00 C 0.42 0.42 0.42 0.41 -0.05 28 15 259 +6
29OCT26 19.50 C 0.29 0.29 0.29 0.30 -0.03 28 45 126 +20
29OCT26 20.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 81 0
29OCT26 21.00 C 0.15 0.15 0.15 0.10 -0.02 28 5 15 +5
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 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 4.25 -0.16 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.77 -0.14 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.26 -0.12 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.79 -0.13 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.43 -0.07 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.05 -0.06 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.71 -0.05 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.37 -0.11 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.12 -0.10 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.92 -0.07 29 0 60 0
27NOV26 18.50 C 0.68 0.68 0.64 0.72 -0.08 28 55 110 +25
27NOV26 19.00 C 0.55 0.55 0.53 0.59 -0.04 29 50 190 +50
27NOV26 19.50 C 0.00 0.00 0.00 0.47 -0.02 29 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.36 -0.02 29 0 145 0
27NOV26 21.00 C 0.23 0.23 0.23 0.21 -0.01 29 30 30 +30
27NOV26 22.00 C 0.00 0.00 0.00 0.12 0.00 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -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 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 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 5.75 -0.14 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.25 -0.15 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.75 -0.15 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.26 -0.15 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.77 -0.17 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.27 -0.22 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.86 -0.20 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.51 -0.18 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 -0.18 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.84 -0.19 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.55 -0.19 28 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.29 -0.20 28 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 1.07 -0.22 28 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.90 -0.20 29 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 -0.13 28 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 -0.13 28 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 -0.12 28 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.13 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.10 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.07 29 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 23 0
30DEC26 25.00 C 0.12 0.12 0.12 0.04 -0.03 29 8 228 +8
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.02 28 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 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 5.75 -0.20 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.27 -0.22 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.81 -0.22 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.38 -0.21 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.96 -0.21 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.56 -0.20 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.21 -0.15 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.85 -0.17 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.51 -0.19 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.21 -0.19 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.94 -0.19 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.69 -0.19 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.47 -0.19 28 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.27 -0.22 28 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 -0.22 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 -0.21 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.81 -0.18 28 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.16 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 -0.14 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.11 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.09 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.08 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.86 -0.22 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.40 -0.23 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.98 -0.22 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.58 -0.20 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.17 -0.21 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.82 -0.18 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.50 -0.15 29 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.18 -0.19 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.90 -0.17 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.62 -0.16 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.38 -0.15 30 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.14 -0.07 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.93 -0.07 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.73 -0.06 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.56 -0.06 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.39 -0.06 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.24 -0.06 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.98 -0.05 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.77 -0.06 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.61 -0.06 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.48 -0.06 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.38 -0.03 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 30 0
TOTAL CALL 316 11,400 +160
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.08 0.08 0.08 0.06 +0.01 29 10 252 +10
28AUG26 17.00 P 0.19 0.19 0.19 0.14 +0.01 28 8 140 -8
28AUG26 17.50 P 0.32 0.38 0.32 0.31 +0.03 28 26 165 +25
28AUG26 18.00 P 0.00 0.00 0.00 0.58 +0.06 29 0 645 0
28AUG26 18.50 P 0.00 0.00 0.00 0.91 +0.05 28 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.33 +0.07 28 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 1.79 +0.08 27 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.28 +0.09 0 0 280 0
28AUG26 21.00 P 0.00 0.00 0.00 3.38 +0.19 62 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.38 +0.19 74 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.38 +0.19 85 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.38 +0.19 95 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.38 +0.19 105 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.38 +0.19 115 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.38 +0.19 123 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.38 +0.19 131 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.38 +0.19 138 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.39 +0.20 148 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 41 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 0.02 -0.01 28 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 0.09 0.09 0.09 0.09 0.00 27 9 99 +9
29SEP26 16.00 P 0.16 0.16 0.16 0.17 0.00 27 7 202 +7
29SEP26 16.50 P 0.33 0.33 0.29 0.29 +0.01 27 104 300 +81
29SEP26 17.00 P 0.54 0.54 0.53 0.46 +0.01 27 25 299 +25
29SEP26 17.50 P 0.79 0.79 0.79 0.70 +0.04 27 15 222 +15
29SEP26 18.00 P 1.08 1.08 1.02 1.02 +0.09 28 25 218 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.33 +0.04 27 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.71 +0.05 27 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.14 +0.07 27 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.66 +0.14 33 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.61 +0.16 37 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.60 +0.22 43 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.58 +0.22 47 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.57 +0.22 51 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.51 +0.17 40 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.53 +0.19 54 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.51 +0.18 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.48 +0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.50 +0.17 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.50 +0.17 58 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.50 +0.18 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.54 +0.22 83 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.49 +0.17 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.49 +0.18 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.53 +0.22 91 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.48 +0.17 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 0.00 29 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 0.00 28 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 28 0
29OCT26 16.00 P 0.32 0.32 0.32 0.31 +0.01 28 4 51 +4
29OCT26 16.50 P 0.00 0.00 0.00 0.45 +0.01 27 0 88 0
29OCT26 17.00 P 0.70 0.70 0.70 0.64 +0.02 27 16 67 +3
29OCT26 17.50 P 0.00 0.00 0.00 0.90 +0.05 28 0 167 0
29OCT26 18.00 P 0.00 0.00 0.00 1.20 +0.09 29 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.53 +0.11 29 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 1.87 +0.06 28 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.26 +0.06 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.68 +0.07 28 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.66 +0.16 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.61 +0.20 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.58 +0.21 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.57 +0.22 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.57 +0.23 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.56 +0.22 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.51 +0.18 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.61 +0.01 28 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.80 -0.01 28 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 1.04 -0.01 28 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.34 +0.08 29 0 45 0
27NOV26 18.50 P 0.00 0.00 0.00 1.68 +0.11 29 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 2.01 +0.07 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.39 +0.08 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.78 +0.07 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.71 +0.17 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.65 +0.20 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.61 +0.21 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.58 +0.21 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.57 +0.23 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.56 +0.22 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.56 +0.23 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.06 28 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.06 28 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 -0.08 28 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.09 28 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.09 28 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 -0.08 28 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.07 28 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.42 -0.13 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.76 -0.09 28 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.10 -0.07 28 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.46 -0.07 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.93 +0.03 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.78 +0.16 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 +0.18 32 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.64 +0.21 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.61 +0.23 37 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.58 +0.22 38 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.56 +0.22 40 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.56 +0.23 43 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.55 +0.22 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.57 +0.24 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.54 +0.21 49 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.53 +0.21 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.56 +0.24 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.56 +0.24 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.56 +0.25 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.53 +0.22 60 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.55 +0.24 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 -0.05 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 -0.05 28 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.07 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 -0.07 28 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 -0.07 28 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 -0.07 28 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.22 -0.05 28 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.48 -0.03 28 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.73 -0.07 28 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.03 -0.09 28 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 -0.02 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.78 0.00 29 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.16 +0.03 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.95 +0.15 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.80 +0.18 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.70 +0.18 31 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.65 +0.21 33 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.60 +0.21 33 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.59 +0.23 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.57 +0.22 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.55 +0.21 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.57 +0.24 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.57 +0.24 44 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.56 +0.24 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.56 +0.24 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.56 +0.24 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.56 +0.25 52 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 0.00 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 0.00 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 0.00 31 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 0.00 31 0 8 0
29JUN27 15.00 P 0.84 0.84 0.84 0.82 0.00 31 3 38 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 0.00 31 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 +0.01 31 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 +0.01 31 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.66 +0.01 31 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 +0.02 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.21 +0.02 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.50 +0.02 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 +0.03 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.17 +0.03 32 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.53 +0.04 32 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.29 +0.05 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.11 +0.05 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.99 +0.07 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.90 +0.07 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.85 +0.14 38 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.82 +0.20 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.73 +0.20 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.67 +0.21 40 0 4 0
TOTAL PUT 252 11,235 +186
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$ 72.650
14AUG26 53.00 C 0.00 0.00 0.00 19.66 -0.23 136 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 18.66 -0.23 127 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 17.66 -0.23 118 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 16.66 -0.23 110 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 15.66 -0.23 101 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 14.66 -0.23 93 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 13.66 -0.23 85 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 12.66 -0.23 76 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 11.66 -0.23 67 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 10.66 -0.23 56 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 9.66 -0.23 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 8.66 -0.24 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 7.66 -0.24 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 6.66 -0.25 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 5.67 -0.24 47 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 4.68 -0.29 44 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 3.70 -0.26 40 0 40 0
14AUG26 70.00 C 2.74 2.74 2.74 2.76 -0.27 39 16 146 +16
14AUG26 71.00 C 1.85 1.99 1.60 1.82 -0.39 32 28 51 0
14AUG26 72.00 C 1.09 1.18 1.01 1.08 -0.33 32 25 19 +1
14AUG26 73.00 C 0.56 0.63 0.50 0.52 -0.34 31 95 531 0
14AUG26 74.00 C 0.20 0.30 0.20 0.25 -0.19 33 34 232 -2
14AUG26 75.00 C 0.10 0.10 0.10 0.11 -0.11 35 3 597 -1
14AUG26 76.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 103 0
14AUG26 77.00 C 0.04 0.04 0.04 0.03 0.00 42 2 134 -2
14AUG26 78.00 C 0.01 0.01 0.01 0.01 0.00 42 10 44 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 73 0 107 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 19.80 - 105 0 0 -
21AUG26 54.00 C 0.00 0.00 0.00 18.77 -0.27 95 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.78 -0.26 91 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.78 -0.27 86 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.81 -0.24 85 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.78 -0.27 76 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.81 -0.24 74 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.70 -0.21 46 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.71 -0.20 47 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.71 -0.21 43 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.73 -0.21 44 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 8.75 -0.21 43 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 7.78 -0.22 41 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 6.83 -0.23 41 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 5.90 -0.23 40 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 4.85 -0.43 32 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 4.03 -0.32 34 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 3.25 -0.33 34 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 2.55 -0.30 34 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 1.92 -0.33 34 0 0 0
21AUG26 73.00 C 1.31 1.53 1.31 1.39 -0.31 33 91 107 +91
21AUG26 74.00 C 0.00 0.00 0.00 0.97 -0.25 33 0 44 0
21AUG26 75.00 C 0.71 0.77 0.64 0.64 -0.22 32 81 200 +41
21AUG26 76.00 C 0.50 0.50 0.50 0.41 -0.18 32 1 61 +1
21AUG26 77.00 C 0.31 0.31 0.31 0.25 -0.14 32 3 6 +3
21AUG26 78.00 C 0.00 0.00 0.00 0.13 -0.11 31 0 10 0
21AUG26 79.00 C 0.00 0.00 0.00 0.07 -0.08 31 0 33 0
21AUG26 80.00 C 0.10 0.10 0.10 0.03 -0.05 30 2 38 +2
21AUG26 81.00 C 0.07 0.07 0.07 0.02 -0.03 31 3 3 +3
21AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 43.75 -0.26 189 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 42.88 -0.13 215 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 41.78 -0.23 185 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 40.89 0.00 202 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 39.89 -0.03 194 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 38.90 -0.02 189 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 37.90 -0.11 182 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.79 -0.11 156 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 35.89 -0.01 168 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.78 -0.12 142 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.90 -0.12 157 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 32.79 -0.24 133 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.80 -0.10 130 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.90 -0.12 140 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 29.77 -0.25 114 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.80 -0.23 115 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.80 -0.23 110 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.80 -0.24 106 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.91 -0.12 115 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.81 -0.22 98 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.80 -0.24 92 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.72 -0.21 63 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.23 -0.32 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.78 -0.26 64 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.44 -0.13 69 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 13.14 +0.15 69 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.18 -0.39 0 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 7.96 -0.29 39 0 253 0
28AUG26 67.50 C 5.15 5.15 5.13 5.54 -0.39 31 32 234 +2
28AUG26 70.00 C 3.71 3.83 3.71 3.59 -0.29 32 41 590 +40
28AUG26 72.50 C 2.00 2.16 1.90 1.99 -0.35 30 34 365 +12
28AUG26 75.00 C 0.90 1.08 0.90 1.00 -0.20 31 114 2,815 +78
28AUG26 77.50 C 0.42 0.50 0.42 0.43 -0.13 31 481 1,020 +350
28AUG26 80.00 C 0.18 0.22 0.18 0.17 -0.06 31 69 1,273 -50
28AUG26 82.50 C 0.09 0.09 0.08 0.06 -0.02 31 42 1,572 -2
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,261 0
28AUG26 87.50 C 0.04 0.05 0.04 0.01 0.00 34 53 634 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 282 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 43.82 -0.35 133 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.88 -0.29 136 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.83 -0.34 125 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 40.89 -0.29 127 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.89 -0.29 123 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.90 -0.28 119 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.90 -0.28 115 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.85 -0.33 106 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.89 -0.29 106 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.85 -0.34 98 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.90 -0.29 99 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.86 -0.33 92 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.86 -0.34 88 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.90 -0.30 88 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 29.87 -0.33 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.87 -0.34 79 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 27.88 -0.33 77 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 26.81 -0.40 67 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 25.91 -0.31 73 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 24.82 -0.40 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.92 -0.22 67 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 22.88 -0.35 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.44 -0.31 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.83 -0.45 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.44 -0.40 44 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.14 +0.01 43 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.50 -0.30 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.18 -0.44 30 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 6.11 -0.43 29 0 662 0
29SEP26 70.00 C 4.58 4.58 4.53 4.33 -0.57 28 80 104 -30
29SEP26 72.50 C 3.05 3.15 3.05 2.90 -0.35 28 120 341 +112
29SEP26 75.00 C 2.05 2.10 1.90 1.93 -0.19 28 208 825 -46
29SEP26 77.50 C 1.31 1.31 1.18 1.20 -0.17 28 158 1,592 +72
29SEP26 80.00 C 0.78 0.80 0.77 0.73 -0.08 29 26 478 +2
29SEP26 82.50 C 0.50 0.50 0.49 0.44 -0.01 29 138 1,363 +34
29SEP26 85.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 3,166 0
29SEP26 87.50 C 0.24 0.24 0.21 0.15 +0.04 30 8 2,289 -5
29SEP26 90.00 C 0.16 0.17 0.16 0.08 +0.03 30 63 539 +9
29SEP26 92.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 1,080 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 372 0
29SEP26 102.50 C 0.06 0.06 0.06 0.01 0.00 35 2 268 0
29SEP26 105.00 C 0.05 0.05 0.05 0.01 0.00 37 4 225 0
29SEP26 107.50 C 0.04 0.04 0.04 0.01 0.00 39 3 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 277 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 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 60 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 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.82 -0.35 109 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.88 -0.29 109 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.83 -0.34 102 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.89 -0.29 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.89 -0.29 99 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.90 -0.28 96 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.90 -0.28 92 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.85 -0.33 86 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.89 -0.29 85 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.85 -0.34 79 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.90 -0.29 80 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.86 -0.33 74 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.86 -0.34 71 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.90 -0.30 71 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.87 -0.33 66 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.87 -0.34 64 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.88 -0.33 62 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.87 -0.34 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.91 -0.31 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.88 -0.34 54 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 23.92 -0.32 53 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 22.88 -0.36 49 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 20.44 -0.32 46 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 18.00 -0.32 42 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 15.45 -0.49 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.14 -0.37 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.80 -0.31 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.74 -0.31 30 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 6.80 -0.37 29 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 5.11 -0.36 28 0 208 0
29OCT26 72.50 C 0.00 0.00 0.00 3.74 -0.32 27 0 97 0
29OCT26 75.00 C 0.00 0.00 0.00 2.66 -0.26 27 0 834 0
29OCT26 77.50 C 0.00 0.00 0.00 1.86 -0.22 27 0 297 0
29OCT26 80.00 C 1.40 1.41 1.40 1.29 -0.12 28 20 240 +20
29OCT26 82.50 C 0.96 0.96 0.96 0.88 -0.03 28 3 484 0
29OCT26 85.00 C 0.67 0.67 0.67 0.57 0.00 28 3 418 0
29OCT26 87.50 C 0.47 0.47 0.47 0.35 +0.01 28 20 236 0
29OCT26 90.00 C 0.36 0.36 0.36 0.22 +0.02 28 30 183 0
29OCT26 92.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 404 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 318 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 18 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 38 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 42 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 46 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 43.82 -0.35 94 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.88 -0.29 94 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.83 -0.34 87 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.89 -0.29 88 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.89 -0.29 85 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.90 -0.28 82 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.90 -0.28 79 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.85 -0.33 73 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.89 -0.29 73 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.85 -0.34 68 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.90 -0.29 68 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.86 -0.33 63 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.86 -0.34 61 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.90 -0.30 60 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.87 -0.33 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.87 -0.34 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.88 -0.33 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.88 -0.33 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.91 -0.31 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.88 -0.36 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.94 -0.33 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.94 -0.37 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.59 -0.33 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.22 -0.23 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.78 -0.47 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.36 -0.28 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.26 -0.28 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.31 -0.28 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.47 -0.33 29 0 60 0
27NOV26 70.00 C 5.78 5.78 5.78 5.87 -0.34 28 30 195 +30
27NOV26 72.50 C 4.60 4.76 4.60 4.49 -0.34 28 61 142 +51
27NOV26 75.00 C 3.57 3.60 3.57 3.41 -0.27 28 19 605 +18
27NOV26 77.50 C 0.00 0.00 0.00 2.58 -0.18 28 0 304 0
27NOV26 80.00 C 0.00 0.00 0.00 1.90 -0.16 28 0 79 0
27NOV26 82.50 C 0.00 0.00 0.00 1.44 -0.10 28 0 70 0
27NOV26 85.00 C 0.00 0.00 0.00 1.02 -0.13 28 0 130 0
27NOV26 87.50 C 0.87 0.87 0.87 0.71 -0.11 28 30 153 +30
27NOV26 90.00 C 0.64 0.64 0.64 0.49 -0.10 28 30 180 +30
27NOV26 92.50 C 0.00 0.00 0.00 0.33 -0.08 28 0 195 0
27NOV26 95.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.15 -0.04 28 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 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 37 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 43.84 -0.33 82 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.88 -0.29 81 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.84 -0.34 76 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.89 -0.29 76 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.89 -0.29 73 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.90 -0.29 71 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.90 -0.28 68 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.85 -0.34 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.89 -0.30 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.86 -0.34 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.90 -0.29 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.89 -0.32 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.92 -0.31 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.95 -0.31 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.87 -0.44 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.97 -0.38 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.88 -0.50 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.06 -0.36 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.91 -0.56 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.03 -0.48 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.94 -0.62 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.97 -0.64 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.61 -0.64 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.55 -0.38 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.21 -0.46 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.16 -0.33 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.85 -0.24 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.97 -0.23 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.13 -0.32 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 6.68 -0.22 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 5.30 -0.23 28 0 52 0
30DEC26 75.00 C 0.00 0.00 0.00 4.12 -0.28 28 0 530 0
30DEC26 77.50 C 0.00 0.00 0.00 3.22 -0.22 28 0 204 0
30DEC26 80.00 C 0.00 0.00 0.00 2.55 -0.13 28 0 180 0
30DEC26 82.50 C 1.98 1.98 1.98 1.98 -0.10 28 10 620 +10
30DEC26 85.00 C 0.00 0.00 0.00 1.52 -0.10 28 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 1.16 -0.06 29 0 1,697 0
30DEC26 90.00 C 0.00 0.00 0.00 0.86 -0.04 29 0 1,547 0
30DEC26 92.50 C 0.00 0.00 0.00 0.62 -0.05 28 0 531 0
30DEC26 95.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 190 0
30DEC26 97.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 264 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 0.00 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 0.00 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 0.00 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 44.03 -0.33 67 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.06 -0.32 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.08 -0.34 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.11 -0.33 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.14 -0.33 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.17 -0.32 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.20 -0.32 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.23 -0.34 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.27 -0.33 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.29 -0.36 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.32 -0.37 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.41 -0.34 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.47 -0.33 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.53 -0.32 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.59 -0.32 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.64 -0.32 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.60 -0.42 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.71 -0.27 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.78 -0.37 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.85 -0.37 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.91 -0.38 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.99 -0.36 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.72 -0.32 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.50 -0.32 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.39 -0.29 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.36 -0.27 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.12 -0.18 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.39 -0.19 29 0 0 0
30MAR27 67.50 C 9.74 9.74 9.74 9.72 -0.26 29 30 105 +30
30MAR27 70.00 C 8.49 8.49 8.43 8.28 -0.34 28 42 247 +30
30MAR27 72.50 C 0.00 0.00 0.00 6.98 -0.30 28 0 116 0
30MAR27 75.00 C 0.00 0.00 0.00 5.79 -0.32 28 0 274 0
30MAR27 77.50 C 0.00 0.00 0.00 4.87 -0.23 28 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 4.05 -0.20 28 0 283 0
30MAR27 82.50 C 0.00 0.00 0.00 3.37 -0.16 28 0 754 0
30MAR27 85.00 C 0.00 0.00 0.00 2.78 -0.16 28 0 664 0
30MAR27 87.50 C 0.00 0.00 0.00 2.28 -0.14 28 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 1.84 -0.14 28 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 1.50 -0.12 28 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.19 -0.11 28 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 0.96 -0.10 28 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 0.76 -0.08 28 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 0.60 -0.08 28 0 114 0
30MAR27 105.00 C 0.80 0.80 0.80 0.48 -0.06 28 30 60 +19
30MAR27 107.50 C 0.00 0.00 0.00 0.38 -0.06 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 118 0
30MAR27 112.50 C 0.00 0.00 0.00 0.23 -0.05 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 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 29 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 31 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 44.26 -0.33 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.29 -0.34 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.33 -0.33 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.37 -0.34 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.41 -0.34 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.46 -0.34 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.52 -0.16 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.57 -0.19 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.63 -0.16 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.69 -0.16 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.75 -0.17 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.81 -0.17 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.88 -0.17 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.95 -0.16 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.75 -0.44 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.82 -0.46 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.89 -0.44 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.24 -0.20 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.05 -0.45 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.14 -0.45 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.23 -0.47 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.34 -0.45 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.15 -0.49 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.16 -0.37 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.12 -0.44 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.04 -0.34 30 0 4 0
29JUN27 62.50 C 0.00 0.00 0.00 14.18 -0.38 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.75 -0.15 30 0 10 0
29JUN27 67.50 C 10.86 10.86 10.86 10.88 -0.50 28 30 361 0
29JUN27 70.00 C 0.00 0.00 0.00 9.52 -0.17 28 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 8.25 -0.16 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 7.12 -0.16 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 6.20 -0.13 28 0 26 0
29JUN27 80.00 C 5.00 5.00 5.00 5.35 -0.12 28 1 59 +1
29JUN27 82.50 C 0.00 0.00 0.00 4.66 -0.08 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 3.99 -0.06 28 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 3.47 -0.03 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 2.95 -0.02 28 0 314 0
29JUN27 92.50 C 2.45 2.45 2.45 2.57 +0.01 29 5 87 +5
29JUN27 95.00 C 0.00 0.00 0.00 2.18 -0.02 29 0 100 0
29JUN27 97.50 C 0.00 0.00 0.00 1.89 -0.01 29 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 1.61 -0.05 29 0 18 0
29JUN27 102.50 C 0.00 0.00 0.00 1.44 +0.02 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.26 +0.06 30 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.07 +0.06 30 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 0.93 +0.07 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.79 +0.08 30 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 0.68 +0.06 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.59 +0.07 30 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.50 +0.07 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.43 +0.06 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.37 +0.06 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.27 +0.05 31 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 0.24 +0.06 31 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.21 +0.06 31 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
TOTAL CALL 2,464 55,210 +1,005
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 40 0
14AUG26 68.00 P 0.01 0.01 0.01 0.02 -0.03 45 10 86 +5
14AUG26 69.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 41 0
14AUG26 70.00 P 0.17 0.17 0.08 0.09 -0.08 38 11 104 +1
14AUG26 71.00 P 0.53 0.53 0.23 0.22 -0.10 37 20 597 +10
14AUG26 72.00 P 0.86 0.86 0.86 0.46 -0.13 34 11 436 0
14AUG26 73.00 P 1.13 1.13 0.94 0.90 -0.08 33 20 483 -10
14AUG26 74.00 P 1.70 1.70 1.60 1.64 +0.09 36 12 524 -11
14AUG26 75.00 P 0.00 0.00 0.00 2.43 +0.07 33 0 59 0
14AUG26 76.00 P 0.00 0.00 0.00 3.49 +0.32 50 0 38 0
14AUG26 77.00 P 0.00 0.00 0.00 4.36 +0.19 38 0 4 -1
14AUG26 78.00 P 0.00 0.00 0.00 5.51 +0.34 71 1 31 -1
14AUG26 79.00 P 0.00 0.00 0.00 6.54 +0.38 84 0 12 0
14AUG26 80.00 P 0.00 0.00 0.00 7.54 +0.39 93 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 8.54 +0.39 102 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 9.54 +0.39 111 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 10.54 +0.39 119 0 1 0
14AUG26 84.00 P 0.00 0.00 0.00 11.54 +0.39 127 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 12.54 +0.39 135 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 13.54 +0.39 143 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 14.53 +0.38 149 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 15.53 +0.38 156 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 16.53 +0.38 163 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 17.53 +0.38 170 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 18.53 +0.38 177 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 19.53 +0.38 184 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 20.53 +0.38 191 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 21.53 +0.38 197 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 22.53 +0.38 204 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 23.53 +0.38 211 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 24.53 +0.38 217 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 25.53 +0.38 223 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 26.53 +0.38 229 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 11 0
21AUG26 66.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 3 0
21AUG26 67.00 P 0.22 0.22 0.22 0.21 -0.03 40 30 31 +30
21AUG26 68.00 P 0.00 0.00 0.00 0.31 -0.04 39 0 11 0
21AUG26 69.00 P 0.48 0.48 0.47 0.47 -0.01 38 21 26 +21
21AUG26 70.00 P 0.81 0.81 0.78 0.67 -0.03 37 31 96 +31
21AUG26 71.00 P 1.20 1.20 1.08 0.95 -0.03 37 31 32 +31
21AUG26 72.00 P 1.48 1.48 1.22 1.32 -0.01 36 63 99 +63
21AUG26 73.00 P 0.00 0.00 0.00 1.79 +0.03 35 0 30 0
21AUG26 74.00 P 2.33 2.33 2.23 2.37 +0.08 35 11 41 +11
21AUG26 75.00 P 0.00 0.00 0.00 3.05 +0.09 35 0 16 0
21AUG26 76.00 P 3.89 3.89 3.89 3.74 +0.02 33 1 37 0
21AUG26 77.00 P 0.00 0.00 0.00 4.68 +0.06 37 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.51 +0.15 35 1 1 +1
21AUG26 79.00 P 0.00 0.00 0.00 6.54 +0.29 41 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.54 +0.35 45 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.54 +0.38 50 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.54 +0.39 54 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.54 +0.39 58 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.54 +0.39 61 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.54 +0.39 65 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.54 +0.39 69 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.53 +0.38 72 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.53 +0.38 76 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.53 +0.38 79 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.53 +0.38 82 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.53 +0.38 86 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.53 +0.38 89 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.53 +0.38 92 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.53 +0.38 95 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 322 0
28AUG26 55.00 P 0.03 0.03 0.03 0.01 0.00 51 10 159 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 0.00 47 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 0.00 45 0 588 0
28AUG26 62.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 623 0
28AUG26 65.00 P 0.23 0.23 0.20 0.22 -0.01 39 92 818 +43
28AUG26 67.50 P 0.50 0.50 0.42 0.47 -0.02 36 65 750 +38
28AUG26 70.00 P 1.20 1.20 0.90 0.94 -0.04 33 103 1,420 +46
28AUG26 72.50 P 2.19 2.30 1.79 1.87 +0.04 32 75 1,575 -3
28AUG26 75.00 P 3.30 3.30 3.30 3.40 +0.16 33 2 1,026 0
28AUG26 77.50 P 0.00 0.00 0.00 5.37 +0.26 35 0 1,085 0
28AUG26 80.00 P 0.00 0.00 0.00 7.59 +0.29 36 0 765 0
28AUG26 82.50 P 0.00 0.00 0.00 10.04 +0.38 43 0 452 0
28AUG26 85.00 P 0.00 0.00 0.00 12.54 +0.39 50 0 150 -169
28AUG26 87.50 P 0.00 0.00 0.00 14.85 +0.18 0 0 52 -14
28AUG26 90.00 P 0.00 0.00 0.00 17.53 +0.38 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.85 +0.20 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.53 +0.38 75 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.85 +0.20 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.35 +0.18 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.85 +0.20 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.35 +0.20 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.89 +0.24 87 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.39 +0.24 92 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.85 +0.20 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.35 +0.20 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.85 +0.20 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.35 +0.20 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.85 +0.20 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.35 +0.20 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.85 +0.20 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.35 +0.20 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 59.85 +0.20 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.35 +0.20 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 64.85 +0.20 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.35 +0.18 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 69.85 +0.20 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.35 +0.18 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 74.85 +0.20 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.35 +0.20 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 79.85 +0.18 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.35 +0.20 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 86 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 72 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 0.01 0.01 0.01 0.01 0.00 59 30 30 +30
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.04 0.04 0.04 0.01 0.00 46 30 184 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 0.01 -0.01 40 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 151 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 362 0
29SEP26 55.00 P 0.14 0.14 0.14 0.06 -0.04 36 1 459 +1
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.06 35 0 324 0
29SEP26 60.00 P 0.31 0.31 0.30 0.23 -0.09 34 31 830 +12
29SEP26 62.50 P 0.47 0.47 0.47 0.43 -0.10 33 3 1,114 0
29SEP26 65.00 P 0.92 0.92 0.76 0.76 -0.10 31 44 2,302 -25
29SEP26 67.50 P 1.28 1.28 1.25 1.27 -0.09 30 123 4,047 -21
29SEP26 70.00 P 2.35 2.40 2.00 2.03 -0.05 29 131 1,378 +62
29SEP26 72.50 P 3.05 3.14 3.05 3.14 +0.02 29 76 1,228 -10
29SEP26 75.00 P 4.45 4.47 4.45 4.52 +0.01 28 86 1,952 +86
29SEP26 77.50 P 0.00 0.00 0.00 6.48 +0.39 30 0 956 0
29SEP26 80.00 P 8.42 8.42 8.42 8.55 +0.27 31 5 3,815 +5
29SEP26 82.50 P 0.00 0.00 0.00 10.71 +0.25 31 0 1,244 0
29SEP26 85.00 P 0.00 0.00 0.00 12.95 +0.24 30 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.51 +0.31 35 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.75 +0.43 26 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.23 +0.46 24 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 22.53 +0.29 0 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.02 -0.74 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.52 +0.32 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.01 +0.32 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.64 +0.46 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.00 +0.32 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.53 +0.37 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.03 +0.38 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.52 +0.36 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.97 +0.32 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.51 +0.36 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.96 0.00 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.50 +0.08 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.99 +0.04 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.49 +0.04 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.97 +0.03 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.48 +0.04 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.96 +0.03 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.45 +0.02 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.95 +0.03 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.45 +0.03 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.94 +0.03 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.44 +0.03 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.93 +0.02 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.43 +0.03 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 68 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 61 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 45 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 0.01 -0.01 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
29OCT26 50.00 P 0.13 0.13 0.13 0.04 -0.03 35 15 30 +15
29OCT26 52.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.15 -0.06 33 0 140 0
29OCT26 57.50 P 0.00 0.00 0.00 0.27 -0.08 32 0 246 0
29OCT26 60.00 P 0.56 0.56 0.56 0.47 -0.10 32 1 239 0
29OCT26 62.50 P 0.84 0.84 0.84 0.78 -0.08 31 2 394 +2
29OCT26 65.00 P 1.25 1.25 1.23 1.25 -0.04 30 19 402 +3
29OCT26 67.50 P 1.90 1.90 1.90 1.87 -0.01 30 20 305 +20
29OCT26 70.00 P 2.81 2.85 2.64 2.71 +0.02 29 64 1,203 +15
29OCT26 72.50 P 4.11 4.11 3.74 3.85 +0.10 28 150 948 0
29OCT26 75.00 P 5.47 5.47 5.47 5.30 +0.15 28 30 444 +30
29OCT26 77.50 P 7.00 7.01 6.87 7.00 +0.37 29 4 224 +3
29OCT26 80.00 P 0.00 0.00 0.00 8.81 +0.14 28 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 10.89 +0.18 28 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 13.12 +0.21 28 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 15.51 +0.31 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.75 +0.34 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.23 +0.41 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.58 +0.32 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.07 -0.69 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.56 +0.21 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.04 +0.23 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.64 +0.34 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.03 +0.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.53 +0.24 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.03 +0.25 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.52 +0.25 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.00 +0.23 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.51 +0.25 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.99 +0.03 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.50 +0.08 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.99 +0.04 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.49 +0.04 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.97 +0.03 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.48 +0.04 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.96 +0.03 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.46 +0.03 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.95 +0.03 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.45 +0.03 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.94 +0.03 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.44 +0.03 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.93 +0.02 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.43 +0.03 0 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 45 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 0.01 -0.01 35 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.16 -0.04 33 0 112 0
27NOV26 55.00 P 0.00 0.00 0.00 0.29 -0.05 33 0 6 0
27NOV26 57.50 P 0.60 0.60 0.60 0.48 -0.06 32 40 115 +40
27NOV26 60.00 P 0.87 0.87 0.87 0.77 -0.07 32 20 143 0
27NOV26 62.50 P 1.31 1.31 1.22 1.17 -0.03 31 15 306 -2
27NOV26 65.00 P 1.88 1.88 1.60 1.69 -0.01 30 588 917 +499
27NOV26 67.50 P 2.45 2.45 2.37 2.37 -0.01 29 73 577 +1
27NOV26 70.00 P 3.39 3.39 3.31 3.29 +0.03 29 100 441 +40
27NOV26 72.50 P 4.41 4.41 4.32 4.46 +0.11 29 272 818 +192
27NOV26 75.00 P 0.00 0.00 0.00 5.88 +0.16 29 0 529 0
27NOV26 77.50 P 0.00 0.00 0.00 7.54 +0.21 29 0 1,104 0
27NOV26 80.00 P 0.00 0.00 0.00 9.29 +0.04 28 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 11.28 +0.07 28 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 13.39 +0.08 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.51 +0.25 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.82 +0.27 24 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.23 +0.32 21 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.62 +0.31 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.07 -0.69 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.57 +0.22 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.05 +0.17 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.64 +0.27 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.05 +0.22 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.54 +0.25 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.03 +0.22 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.62 +0.31 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.01 +0.21 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.52 +0.23 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.00 +0.04 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.50 +0.05 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.99 +0.04 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.49 +0.04 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.98 +0.04 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.48 +0.04 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.96 +0.03 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.47 +0.04 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.95 +0.03 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.46 +0.04 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.95 +0.04 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.45 +0.04 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.94 +0.03 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.44 +0.04 0 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 51 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 0.01 -0.01 35 0 0 0
30DEC26 41.00 P 0.12 0.12 0.12 0.02 -0.01 36 3 4 +3
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 122 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.03 33 0 105 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 -0.03 33 0 259 0
30DEC26 57.50 P 0.00 0.00 0.00 0.77 -0.04 32 0 387 0
30DEC26 60.00 P 0.00 0.00 0.00 1.12 +0.02 31 0 2,386 0
30DEC26 62.50 P 1.50 1.50 1.50 1.53 -0.02 30 4 1,404 +4
30DEC26 65.00 P 2.05 2.05 2.05 2.10 -0.02 30 4 641 0
30DEC26 67.50 P 3.04 3.04 3.04 2.89 +0.05 29 20 433 +20
30DEC26 70.00 P 0.00 0.00 0.00 3.80 +0.06 29 0 2,011 0
30DEC26 72.50 P 4.88 4.88 4.88 4.97 +0.13 28 5 1,199 +5
30DEC26 75.00 P 0.00 0.00 0.00 6.37 +0.16 28 0 726 0
30DEC26 77.50 P 0.00 0.00 0.00 8.00 +0.22 28 0 302 0
30DEC26 80.00 P 0.00 0.00 0.00 10.04 +0.47 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.68 +0.12 28 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 13.73 +0.13 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.73 +0.22 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.27 +0.33 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.60 +0.25 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.73 +0.34 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.05 +0.29 41 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 27.88 +0.53 33 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.12 +0.24 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.64 +0.27 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.05 +0.22 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.54 +0.25 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.03 +0.22 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.62 +0.31 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.01 +0.21 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.52 +0.23 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.00 +0.04 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.50 +0.05 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.99 +0.04 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.49 +0.04 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.98 +0.04 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.48 +0.04 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.96 +0.03 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.47 +0.04 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.95 +0.03 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.46 +0.04 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.95 +0.04 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.45 +0.04 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.94 +0.03 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.44 +0.04 0 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 0.02 +0.01 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 0.00 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 0.00 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.68 +0.02 32 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 +0.01 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 1.38 +0.02 31 0 187 0
30MAR27 60.00 P 0.00 0.00 0.00 1.80 -0.04 30 0 286 0
30MAR27 62.50 P 0.00 0.00 0.00 2.36 -0.02 29 0 141 0
30MAR27 65.00 P 3.04 3.04 3.04 3.08 +0.01 29 30 1,273 +30
30MAR27 67.50 P 4.02 4.02 4.02 3.93 +0.02 29 30 151 +30
30MAR27 70.00 P 4.88 4.88 4.88 4.94 +0.07 28 3 1,061 0
30MAR27 72.50 P 6.50 6.50 6.50 6.12 +0.10 28 1 307 0
30MAR27 75.00 P 7.34 7.34 7.34 7.48 +0.13 28 1 276 +1
30MAR27 77.50 P 8.88 8.88 8.88 9.11 +0.27 28 30 291 +30
30MAR27 80.00 P 0.00 0.00 0.00 10.72 +0.04 28 0 145 0
30MAR27 82.50 P 0.00 0.00 0.00 12.51 +0.04 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.36 +0.17 27 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 16.63 +0.44 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.55 +0.26 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.75 +0.29 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.02 +0.32 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.05 +0.29 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.88 +0.50 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.15 +0.23 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.64 +0.27 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.11 +0.28 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.64 +0.35 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.03 +0.22 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.62 +0.31 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.01 +0.21 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.52 +0.23 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.00 +0.04 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.50 +0.05 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.99 +0.04 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.49 +0.04 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.98 +0.04 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.57 +0.13 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.06 +0.13 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.47 +0.04 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.95 +0.03 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.46 +0.04 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.95 +0.04 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.45 +0.04 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.94 +0.03 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.44 +0.04 0 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 0.02 +0.01 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 48 0
29JUN27 41.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.45 +0.03 32 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.52 +0.03 32 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.61 +0.04 32 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.71 +0.04 32 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.81 +0.03 32 0 47 0
29JUN27 52.50 P 0.00 0.00 0.00 1.14 +0.04 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.55 +0.05 31 0 138 0
29JUN27 57.50 P 0.00 0.00 0.00 2.04 +0.06 31 0 44 0
29JUN27 60.00 P 0.00 0.00 0.00 2.64 +0.04 31 0 146 0
29JUN27 62.50 P 0.00 0.00 0.00 3.37 +0.05 30 0 79 0
29JUN27 65.00 P 0.00 0.00 0.00 4.20 +0.06 30 0 30 0
29JUN27 67.50 P 5.45 5.45 5.45 5.15 +0.04 30 30 62 +30
29JUN27 70.00 P 6.46 6.46 6.46 6.26 +0.05 30 10 106 +10
29JUN27 72.50 P 0.00 0.00 0.00 7.45 +0.05 29 0 96 0
29JUN27 75.00 P 0.00 0.00 0.00 8.81 +0.04 29 0 1,230 0
29JUN27 77.50 P 0.00 0.00 0.00 10.40 +0.13 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 12.08 +0.10 30 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 13.92 +0.34 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.77 +0.36 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.60 +0.28 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.70 +0.34 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.76 +0.37 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.74 +0.32 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.05 +0.29 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.03 +0.16 27 0 0 0
29JUN27 102.50 P 30.75 30.75 30.75 30.68 +0.32 31 30 240 +30
29JUN27 105.00 P 0.00 0.00 0.00 32.72 +0.29 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.15 +0.21 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.64 +0.21 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.05 +0.17 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.62 +0.26 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.01 +0.21 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.52 +0.23 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.00 +0.04 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.50 +0.05 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.99 +0.04 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.49 +0.04 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 59.98 +0.04 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.57 +0.13 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.06 +0.13 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.47 +0.04 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.95 +0.03 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.46 +0.04 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.95 +0.04 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.45 +0.04 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.94 +0.03 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.44 +0.04 0 0 0 0
TOTAL PUT 2,795 72,778 +1,313
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$ 4.120
28AUG26 3.10 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.83 +0.02 57 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.73 +0.02 51 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.54 +0.02 47 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.35 0.00 38 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.28 +0.01 41 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 88 0
28AUG26 4.10 C 0.00 0.00 0.00 0.16 +0.01 42 0 431 0
28AUG26 4.20 C 0.08 0.08 0.08 0.12 +0.01 44 2 197 +2
28AUG26 4.30 C 0.00 0.00 0.00 0.08 +0.01 43 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 0.00 41 0 148 0
28AUG26 4.50 C 0.03 0.03 0.03 0.04 +0.01 45 5 138 +5
28AUG26 4.60 C 0.00 0.00 0.00 0.03 +0.01 47 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 +0.01 47 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 75 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 +0.03 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 +0.01 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 0.00 35 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 +0.01 31 0 85 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 +0.01 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 -0.01 39 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 0.00 40 0 225 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 0.00 40 0 355 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 +0.01 40 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.01 40 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 +0.01 41 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 0.00 40 0 258 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 +0.01 43 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 43 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 42 0 216 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 0.00 43 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 0.00 43 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 43 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 105 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.94 0.00 16 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.78 +0.02 37 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.71 +0.02 40 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.45 +0.02 42 0 15 0
29OCT26 4.00 C 0.36 0.37 0.36 0.38 +0.01 40 20 40 +10
29OCT26 4.10 C 0.00 0.00 0.00 0.33 +0.01 40 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 +0.01 41 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 +0.01 41 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 0.00 41 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.18 0.00 41 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 +0.01 42 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 0.00 41 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.11 0.00 41 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.10 0.00 43 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 0.00 42 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.00 - 42 0 0 -
27NOV26 3.30 C 0.00 0.00 0.00 0.91 +0.02 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.83 +0.02 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 -0.03 42 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.27 -0.02 41 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.19 -0.01 42 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.17 -0.01 43 0 1 0
27NOV26 4.90 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.02 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 -0.01 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 -0.01 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 -0.02 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.79 -0.02 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 +0.01 43 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 0.00 42 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 +0.01 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.02 42 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.01 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 0.00 41 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 +0.01 42 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 0.00 42 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 0.00 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 +0.01 42 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 +0.01 43 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 0.00 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 42 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 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 52 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 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 0.00 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.10 -0.02 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.04 -0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 -0.02 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 -0.01 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 -0.01 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 +0.02 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 +0.01 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 0.00 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 42 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 44 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.26 -0.01 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.19 -0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.12 -0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.00 -0.01 41 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.93 -0.02 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 -0.01 40 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.80 +0.03 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.76 +0.04 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.70 +0.02 42 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 +0.02 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
29JUN27 5.00 C 0.39 0.39 0.39 0.39 +0.01 42 1 2 +1
29JUN27 5.25 C 0.00 0.00 0.00 0.32 0.00 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 +0.01 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 0.00 42 0 1 0
TOTAL CALL 28 13,859 +18
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 183 0
28AUG26 3.60 P 0.02 0.02 0.02 0.02 0.00 51 5 166 +5
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 49 0 128 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 171 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.02 43 0 127 0
28AUG26 4.00 P 0.12 0.12 0.10 0.10 -0.02 45 2 347 +2
28AUG26 4.10 P 0.00 0.00 0.00 0.14 -0.03 44 0 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 -0.02 46 0 252 0
28AUG26 4.30 P 0.27 0.27 0.27 0.26 -0.03 44 6 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.34 -0.01 47 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 -0.01 47 0 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.51 -0.01 49 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.61 -0.03 55 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.71 -0.01 62 0 106 0
28AUG26 4.90 P 0.00 0.00 0.00 0.81 -0.01 67 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.91 -0.01 73 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.16 -0.01 85 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.42 0.00 103 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 0.00 115 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 0.00 125 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.17 0.00 135 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.42 0.00 144 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.67 0.00 153 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.92 0.00 162 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.17 0.00 170 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.42 -0.01 177 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 43 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.01 43 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 42 0 82 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 44 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.01 42 0 272 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 43 0 134 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 390 0
29SEP26 4.10 P 0.23 0.23 0.23 0.24 -0.02 43 1 613 +1
29SEP26 4.20 P 0.00 0.00 0.00 0.30 -0.02 44 0 354 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 -0.02 44 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 0.00 45 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 0.00 44 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.58 +0.01 45 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 0.00 46 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.75 -0.02 48 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.84 +0.01 49 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 -0.02 50 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.17 -0.02 55 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.42 0.00 62 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 0.00 69 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 +0.01 79 0 33 -815
29SEP26 6.25 P 0.00 0.00 0.00 2.18 +0.01 85 0 608 0
29SEP26 6.50 P 0.00 0.00 0.00 2.43 +0.01 91 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.67 0.00 92 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.93 +0.01 101 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.17 0.00 102 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.42 -0.01 106 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.68 +0.01 115 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.93 +0.01 119 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.18 +0.01 123 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.43 +0.01 127 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.68 +0.01 131 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.93 +0.01 135 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.18 +0.01 139 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.43 +0.01 142 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.68 +0.01 145 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 46 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 -0.01 44 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 11 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 -0.01 43 0 14 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 -0.01 43 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.16 -0.03 41 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.21 -0.02 42 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29OCT26 4.10 P 0.30 0.30 0.30 0.31 -0.02 43 5 30 +5
29OCT26 4.20 P 0.00 0.00 0.00 0.35 -0.02 41 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.42 -0.03 43 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.48 -0.04 42 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.56 -0.02 44 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.71 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.79 0.00 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.88 -0.01 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.96 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.19 -0.02 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.43 +0.01 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.68 0.00 59 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 - 44 0 0 -
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 -0.01 44 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.26 -0.03 43 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.36 -0.03 43 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.47 -0.04 43 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.54 -0.02 44 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.61 -0.01 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.76 0.00 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.84 0.00 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.92 0.00 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.20 -0.02 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.43 -0.03 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.68 -0.01 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.01 43 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 -0.01 43 0 42 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.01 43 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.01 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.01 43 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.01 43 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 128 0
30DEC26 4.10 P 0.43 0.43 0.43 0.41 -0.01 43 10 277 +10
30DEC26 4.20 P 0.00 0.00 0.00 0.46 -0.02 42 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 -0.02 43 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 0.00 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 -0.02 42 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.81 +0.01 45 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 +0.01 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 +0.01 46 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.04 +0.01 46 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 -0.03 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.46 0.00 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.69 -0.02 48 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.94 +0.02 52 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.18 +0.01 54 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.43 0.00 57 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.67 -0.01 58 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.93 0.00 64 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.17 0.00 65 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.42 -0.01 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.68 0.00 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.93 0.00 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.18 +0.01 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.43 +0.01 80 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.68 +0.01 83 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.93 0.00 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.18 +0.01 87 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.43 0.00 89 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.68 +0.01 92 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 42 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.01 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.01 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 -0.01 43 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 -0.01 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 -0.01 42 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 -0.02 42 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 -0.02 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 -0.02 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 -0.02 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 -0.02 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.01 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 0.00 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.94 -0.04 41 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 -0.03 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 +0.01 44 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.30 -0.01 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.51 -0.02 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 -0.03 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.97 +0.01 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.20 +0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.43 0.00 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.67 -0.01 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.93 0.00 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.17 -0.01 53 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.42 -0.01 56 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.68 0.00 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.93 0.00 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.18 0.00 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.43 0.00 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.68 0.00 68 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.93 0.00 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.18 0.00 72 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 0.00 42 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 0.00 42 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 -0.01 42 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.01 42 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 -0.01 42 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.43 -0.02 42 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.53 -0.01 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 -0.01 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.81 -0.03 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 -0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 -0.01 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.03 -0.01 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.11 +0.01 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.18 0.00 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 +0.01 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.58 +0.01 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.79 +0.01 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.00 +0.01 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.23 +0.02 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.45 +0.01 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.67 -0.01 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.93 0.00 47 0 0 0
TOTAL PUT 29 10,526 -792
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$ 102.100
14AUG26 72.00 C 0.00 0.00 0.00 30.11 +0.19 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 29.11 +0.19 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 28.11 +0.19 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 27.11 +0.19 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 26.11 +0.19 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 25.11 +0.19 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 24.11 +0.19 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 23.11 +0.19 0 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 22.11 +0.19 0 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 21.11 +0.19 0 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 20.11 +0.19 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 19.11 +0.19 0 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 18.11 +0.19 0 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 17.11 +0.19 0 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 16.11 +0.19 0 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 15.11 +0.18 0 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 14.12 +0.19 74 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 13.12 +0.18 69 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 12.12 +0.16 64 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 11.13 +0.15 66 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 10.14 +0.12 65 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 9.16 +0.09 64 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 8.19 +0.04 63 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 7.24 -0.02 63 0 6 0
14AUG26 96.00 C 0.00 0.00 0.00 6.33 -0.07 64 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 5.45 -0.31 64 0 3 0
14AUG26 98.00 C 0.00 0.00 0.00 4.62 -0.35 64 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 3.96 -0.28 68 0 1 0
14AUG26 100.00 C 0.00 0.00 0.00 3.21 -0.37 66 0 8 0
14AUG26 101.00 C 3.50 4.20 3.50 2.57 -0.41 65 11 37 -5
14AUG26 102.00 C 1.94 1.94 1.94 2.02 -0.42 65 2 8 0
14AUG26 103.00 C 2.50 2.50 1.90 1.55 -0.43 64 17 41 +9
14AUG26 104.00 C 0.00 0.00 0.00 1.16 -0.42 64 0 2 0
14AUG26 105.00 C 0.00 0.00 0.00 0.85 -0.40 64 0 210 0
14AUG26 106.00 C 1.45 1.45 0.60 0.62 -0.35 64 6 175 0
14AUG26 107.00 C 0.00 0.00 0.00 0.44 -0.30 64 0 53 0
14AUG26 108.00 C 0.40 0.50 0.40 0.30 -0.26 64 3 22 0
14AUG26 109.00 C 0.29 0.29 0.29 0.20 -0.21 64 1 38 0
14AUG26 110.00 C 0.00 0.00 0.00 0.13 -0.17 64 0 14 0
14AUG26 111.00 C 0.00 0.00 0.00 0.08 -0.14 64 0 16 0
14AUG26 112.00 C 0.16 0.16 0.16 0.05 -0.11 64 3 3 0
14AUG26 113.00 C 0.00 0.00 0.00 0.03 -0.08 64 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.02 -0.06 65 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 1 0
14AUG26 116.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
21AUG26 80.00 C 0.00 0.00 0.00 22.33 -0.05 86 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 21.55 +0.12 97 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 20.59 +0.28 95 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 19.18 -0.37 54 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 18.52 +0.17 83 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 17.51 +0.42 78 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 16.57 +0.43 77 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 15.78 +0.59 82 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 14.38 +0.12 60 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 13.45 +0.10 60 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 12.53 +0.08 59 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 11.64 +0.06 59 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 10.77 +0.04 59 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 9.93 +0.02 59 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 9.11 0.00 59 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 8.33 -0.02 59 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 7.58 -0.04 59 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 6.87 -0.06 59 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 6.20 -0.08 59 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 5.64 -0.15 61 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 5.02 -0.18 60 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 4.45 -0.20 60 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 3.94 -0.20 60 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 3.47 -0.21 60 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 3.05 -0.20 60 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 2.67 -0.20 60 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 2.32 -0.19 60 0 1 0
21AUG26 107.00 C 0.00 0.00 0.00 2.01 -0.17 60 0 3 0
21AUG26 108.00 C 0.00 0.00 0.00 1.74 -0.15 60 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 1.49 -0.14 60 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 1.27 -0.14 60 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 1.07 -0.13 60 0 0 0
21AUG26 112.00 C 0.94 0.94 0.94 0.90 -0.13 60 1 40 0
21AUG26 113.00 C 0.00 0.00 0.00 0.75 -0.12 60 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.63 -0.11 60 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 0.52 -0.10 60 0 1 0
21AUG26 116.00 C 0.00 0.00 0.00 0.43 -0.09 60 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 0.35 -0.08 60 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 0.29 -0.07 60 0 5 0
21AUG26 119.00 C 0.00 0.00 0.00 0.24 -0.06 60 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.19 -0.06 60 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 0.15 -0.05 59 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 0.13 - 60 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 42.18 +0.20 80 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 39.68 +0.19 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 37.19 +0.20 74 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 34.69 +0.19 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 32.20 +0.19 65 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 29.70 +0.16 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 27.20 -0.25 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.73 +0.10 55 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 22.36 -0.02 63 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 19.98 +0.37 63 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.76 0.00 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.57 -0.36 66 0 7 0
28AUG26 90.00 C 0.00 0.00 0.00 13.50 -0.33 66 0 9 0
28AUG26 92.50 C 0.00 0.00 0.00 11.57 +0.05 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.79 +0.31 66 0 2 0
28AUG26 97.50 C 0.00 0.00 0.00 7.94 -0.29 62 0 47 0
28AUG26 100.00 C 6.86 6.86 6.86 6.82 -0.04 66 10 32 0
28AUG26 102.50 C 0.00 0.00 0.00 5.52 -0.13 66 0 32 0
28AUG26 105.00 C 4.28 4.53 4.28 4.57 -0.06 67 3 67 0
28AUG26 107.50 C 4.50 4.50 4.30 3.63 -0.07 67 2 84 -1
28AUG26 110.00 C 0.00 0.00 0.00 2.85 -0.07 67 0 95 0
28AUG26 112.50 C 2.84 2.84 2.38 2.21 -0.07 67 4 10 +1
28AUG26 115.00 C 1.95 1.95 1.95 1.70 -0.06 66 1 69 -1
28AUG26 117.50 C 1.69 1.69 1.69 1.29 -0.06 66 1 56 -1
28AUG26 120.00 C 0.00 0.00 0.00 0.96 -0.06 66 0 182 0
28AUG26 122.50 C 1.01 1.01 1.01 0.72 -0.04 66 15 86 +15
28AUG26 125.00 C 1.00 1.00 1.00 0.53 -0.04 66 1 46 +1
28AUG26 127.50 C 0.77 0.77 0.77 0.38 -0.04 66 14 92 +14
28AUG26 130.00 C 0.00 0.00 0.00 0.28 -0.02 66 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.20 -0.02 66 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.14 -0.02 66 0 111 0
28AUG26 137.50 C 0.35 0.35 0.35 0.10 -0.01 66 1 76 0
28AUG26 140.00 C 0.30 0.30 0.30 0.07 -0.01 66 5 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.05 -0.01 66 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.04 0.00 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.03 0.00 68 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.02 0.00 68 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 42.39 +0.19 63 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 39.94 +0.19 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.51 +0.08 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.09 +0.02 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.73 -0.34 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.47 -0.24 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.25 +0.18 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.08 +0.31 64 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 23.91 -0.09 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.77 -0.06 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.88 +0.04 62 0 16 0
29SEP26 87.50 C 0.00 0.00 0.00 18.10 +0.29 63 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 16.30 +0.13 62 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 15.11 +0.48 66 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 13.55 +0.03 65 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 11.75 -0.34 62 0 31 0
29SEP26 100.00 C 0.00 0.00 0.00 10.37 -0.24 62 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 9.24 -0.13 62 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 8.35 0.00 63 0 11 0
29SEP26 107.50 C 0.00 0.00 0.00 7.43 -0.01 64 0 152 0
29SEP26 110.00 C 0.00 0.00 0.00 6.52 -0.03 64 0 18 0
29SEP26 112.50 C 0.00 0.00 0.00 5.70 -0.04 64 0 117 0
29SEP26 115.00 C 0.00 0.00 0.00 4.97 -0.04 63 0 217 0
29SEP26 117.50 C 0.00 0.00 0.00 4.32 -0.05 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 3.75 -0.04 63 0 145 0
29SEP26 122.50 C 3.85 3.85 3.85 3.24 -0.05 63 1 10 +1
29SEP26 125.00 C 0.00 0.00 0.00 2.80 -0.04 63 0 49 0
29SEP26 127.50 C 0.00 0.00 0.00 2.41 -0.04 63 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 2.07 -0.04 63 0 50 0
29SEP26 132.50 C 0.00 0.00 0.00 1.77 -0.04 63 0 219 0
29SEP26 135.00 C 2.10 2.10 2.10 1.51 -0.04 63 1 103 +1
29SEP26 137.50 C 0.00 0.00 0.00 1.29 -0.04 63 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.10 -0.03 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.94 0.00 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.79 -0.01 63 4 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.67 -0.03 63 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.57 -0.02 63 0 6 0
29SEP26 152.50 C 0.00 0.00 0.00 0.48 -0.01 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.41 0.00 63 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.34 -0.01 63 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.29 0.00 63 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.24 -0.02 63 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.20 -0.02 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.17 -0.01 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.14 -0.01 62 0 16 0
29SEP26 172.50 C 0.56 0.56 0.56 0.12 -0.01 63 1 101 +1
29OCT26 65.00 C 0.00 0.00 0.00 38.05 +0.17 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.77 +0.16 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.55 +0.15 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.23 -0.01 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.24 +0.08 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.10 -0.29 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.19 -0.08 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.36 -0.23 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.55 +0.13 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.13 -0.14 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.29 -0.59 61 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.78 -0.02 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 15.47 -0.15 62 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 14.38 +0.32 63 0 15 0
29OCT26 100.00 C 0.00 0.00 0.00 12.89 -0.07 61 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 11.78 -0.07 62 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 10.76 -0.08 62 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.83 -0.08 62 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 9.01 -0.05 63 0 18 0
29OCT26 112.50 C 0.00 0.00 0.00 8.19 -0.02 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.35 -0.07 62 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.67 -0.03 63 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 6.01 -0.03 63 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 5.41 -0.03 62 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 4.72 -0.03 62 0 79 0
27NOV26 70.00 C 0.00 0.00 0.00 34.48 +0.14 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.44 +0.12 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.47 +0.11 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.58 -0.01 62 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.76 +0.37 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.79 -0.18 60 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.44 +0.14 62 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.91 +0.48 63 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.36 +0.12 62 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.96 +0.20 63 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 17.65 +0.41 63 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 16.49 +0.38 63 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 15.40 +0.51 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.98 -0.06 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 12.98 -0.07 62 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 11.90 -0.22 62 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 11.05 -0.22 62 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 10.31 -0.10 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 9.58 -0.02 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 8.82 -0.02 63 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 7.87 -0.12 62 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 7.45 -0.03 63 0 15 0
27NOV26 125.00 C 7.82 7.82 7.82 6.85 -0.02 63 15 15 +15
30DEC26 60.00 C 0.00 0.00 0.00 43.87 +0.17 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.71 +0.16 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.60 +0.15 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.55 +0.15 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.57 +0.14 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.65 +0.14 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.80 +0.13 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 30.02 +0.13 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.30 +0.44 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.66 +0.42 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.57 -0.11 60 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 23.40 +0.20 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.79 -0.18 60 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 20.73 +0.25 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.48 +0.26 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.26 +0.27 62 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 17.22 -0.03 63 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 16.16 +0.04 63 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 15.21 +0.23 63 0 172 0
30DEC26 107.50 C 13.94 13.94 13.94 13.94 0.00 62 15 542 +15
30DEC26 110.00 C 0.00 0.00 0.00 13.01 -0.41 62 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 12.51 -0.06 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.75 0.00 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.84 -0.13 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 10.26 +0.03 63 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 9.57 +0.02 63 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 8.92 +0.28 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.31 +0.01 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.75 +0.02 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.21 +0.01 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.72 +0.01 63 0 3 0
30DEC26 137.50 C 0.00 0.00 0.00 6.26 +0.01 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.82 0.00 63 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 5.42 +0.01 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.04 0.00 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.56 -0.13 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.36 0.00 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 3.94 -0.12 62 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.78 0.00 63 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 3.51 0.00 63 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 3.27 0.00 63 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 3.04 0.00 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.82 -0.01 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.55 -0.08 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.37 -0.08 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.20 -0.08 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.77 +0.11 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.73 +0.10 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.75 +0.10 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.83 +0.09 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.97 +0.07 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.18 +0.07 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.46 +0.06 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.81 +0.05 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.23 +0.03 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.73 +0.03 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.30 +0.02 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.94 +0.01 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.65 0.00 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.43 -0.01 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.27 -0.02 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.18 -0.02 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.18 -0.32 60 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 20.14 -0.40 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.15 -0.50 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.36 -0.07 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.65 -0.02 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.84 -0.01 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 16.06 -0.02 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 15.26 -0.10 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 14.50 -0.18 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.77 -0.18 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 13.08 -0.18 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.42 -0.18 62 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 11.79 -0.19 62 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 11.20 -0.19 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.63 -0.19 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.10 -0.19 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.59 -0.19 61 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.11 -0.18 61 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 8.65 -0.18 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.21 -0.19 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.80 -0.18 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.41 -0.18 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.83 -0.38 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.69 -0.17 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.35 +0.02 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.03 +0.01 61 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.57 -0.16 61 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.29 -0.16 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.02 -0.16 60 0 29 0
30MAR27 172.50 C 0.00 0.00 0.00 4.78 -0.15 61 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 47.44 +0.10 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.55 +0.09 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.73 +0.09 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 41.96 +0.08 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.25 +0.07 59 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 38.61 +0.06 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.04 +0.06 59 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 35.53 +0.05 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.09 +0.05 59 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 32.71 +0.03 59 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 31.39 +0.03 59 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 30.13 +0.01 59 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.94 +0.01 59 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 27.80 0.00 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.72 0.00 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 25.86 -0.09 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.86 -0.23 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 23.90 -0.24 61 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 22.99 -0.11 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.35 +0.29 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.37 0.00 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 20.56 0.00 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.78 -0.01 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.01 +0.01 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.24 +0.01 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 17.50 +0.01 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.79 0.00 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.64 -0.47 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.01 -0.46 60 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.41 -0.44 60 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.83 -0.42 60 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.28 -0.40 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.75 -0.39 60 0 13 0
TOTAL CALL 138 6,320 +65
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
14AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
14AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
14AUG26 88.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 3 0
14AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.02 -0.05 69 0 2 0
14AUG26 92.00 P 0.00 0.00 0.00 0.03 -0.07 66 0 3 0
14AUG26 93.00 P 0.00 0.00 0.00 0.05 -0.11 65 0 16 0
14AUG26 94.00 P 0.00 0.00 0.00 0.08 -0.16 64 0 3 0
14AUG26 95.00 P 0.00 0.00 0.00 0.13 -0.21 64 0 1 0
14AUG26 96.00 P 0.00 0.00 0.00 0.22 -0.27 64 0 2 0
14AUG26 97.00 P 0.00 0.00 0.00 0.35 -0.32 64 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.52 -0.37 64 0 5 0
14AUG26 99.00 P 0.00 0.00 0.00 0.76 -0.41 65 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 1.05 -0.46 64 0 6 0
14AUG26 101.00 P 1.91 1.91 1.78 1.41 -0.50 63 16 18 +8
14AUG26 102.00 P 0.00 0.00 0.00 1.84 -0.53 62 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 2.37 -0.54 62 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 2.99 -0.52 62 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 3.65 -0.51 60 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 4.45 -0.63 62 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 5.31 -0.43 64 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 6.17 -0.51 63 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 7.08 -0.40 64 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 8.01 -0.36 63 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 8.97 -0.32 64 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 9.94 -0.29 64 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 10.92 -0.27 63 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 11.91 -0.25 64 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 12.90 -0.23 0 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 13.90 -0.22 0 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 14.90 -0.21 0 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 15.90 -0.20 0 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 16.90 -0.20 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 17.90 -0.20 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 18.90 -0.20 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 0.06 -0.04 60 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 0.09 -0.04 60 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 0.12 -0.05 60 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.16 -0.07 60 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 0.22 -0.08 60 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 0.29 -0.10 60 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 0.38 -0.11 60 0 3 0
21AUG26 91.00 P 0.00 0.00 0.00 0.49 -0.14 60 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 0.63 -0.14 60 0 1 0
21AUG26 93.00 P 0.00 0.00 0.00 0.78 -0.15 60 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 0.96 -0.17 60 0 3 0
21AUG26 95.00 P 1.32 1.32 1.32 1.17 -0.18 59 2 2 +2
21AUG26 96.00 P 1.02 1.02 1.02 1.42 -0.19 59 9 9 +8
21AUG26 97.00 P 0.00 0.00 0.00 1.70 -0.21 59 0 2 0
21AUG26 98.00 P 0.00 0.00 0.00 2.02 -0.21 59 0 9 0
21AUG26 99.00 P 0.00 0.00 0.00 2.38 -0.23 59 0 2 0
21AUG26 100.00 P 0.00 0.00 0.00 2.77 -0.24 59 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 3.22 -0.25 59 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 3.71 -0.26 59 0 2 0
21AUG26 103.00 P 0.00 0.00 0.00 4.24 -0.27 59 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 4.82 -0.27 59 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 5.41 -0.31 58 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 6.10 -0.35 59 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 6.81 -0.34 59 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 7.52 -0.34 59 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 8.28 -0.34 59 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 9.06 -0.33 59 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 9.88 -0.32 59 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 10.71 -0.31 59 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 11.57 -0.30 59 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 12.45 -0.30 59 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 13.35 -0.28 60 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 14.26 -0.28 59 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 15.19 -0.26 60 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 16.13 -0.26 60 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 17.07 -0.26 59 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 18.03 -0.25 59 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 18.96 -0.28 56 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 19.97 - 59 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 -0.01 67 0 55 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 0.11 -0.02 66 0 154 0
28AUG26 80.00 P 0.30 0.30 0.30 0.20 -0.03 66 1 39 -1
28AUG26 82.50 P 0.42 0.42 0.42 0.34 -0.06 66 2 57 0
28AUG26 85.00 P 0.60 0.60 0.60 0.57 -0.03 66 40 129 +26
28AUG26 87.50 P 0.00 0.00 0.00 0.88 -0.07 66 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 1.27 -0.10 65 0 146 0
28AUG26 92.50 P 0.00 0.00 0.00 1.80 -0.15 65 0 109 0
28AUG26 95.00 P 0.00 0.00 0.00 2.51 -0.16 65 0 133 0
28AUG26 97.50 P 0.00 0.00 0.00 3.37 -0.20 64 0 56 0
28AUG26 100.00 P 0.00 0.00 0.00 4.45 -0.21 65 0 65 0
28AUG26 102.50 P 0.00 0.00 0.00 5.78 -0.15 66 0 56 0
28AUG26 105.00 P 0.00 0.00 0.00 7.11 -0.30 65 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 8.80 -0.29 66 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 10.55 +0.06 66 0 25 0
28AUG26 112.50 P 0.00 0.00 0.00 12.44 +0.13 66 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 14.43 -0.36 66 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 16.52 -0.43 66 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 18.72 -0.78 66 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 21.34 +0.08 74 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 23.70 -0.01 76 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 25.96 -0.25 76 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 28.22 -0.20 72 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 30.75 -0.08 78 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 33.09 -0.07 75 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 35.74 +0.12 86 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 38.08 -0.15 82 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 40.49 -0.28 80 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 43.03 -0.20 86 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 45.56 -0.09 91 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 47.90 -0.20 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 50.40 -0.20 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 52.90 -0.20 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 55.40 -0.20 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 57.90 -0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 0.00 63 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.01 63 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.02 63 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 -0.02 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.39 -0.02 63 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 -0.04 63 0 136 0
29SEP26 75.00 P 0.86 0.86 0.86 0.80 -0.06 63 1 37 +1
29SEP26 77.50 P 0.00 0.00 0.00 1.10 -0.07 63 0 65 0
29SEP26 80.00 P 0.00 0.00 0.00 1.47 -0.01 63 0 88 0
29SEP26 82.50 P 0.00 0.00 0.00 1.89 -0.06 62 0 73 0
29SEP26 85.00 P 2.12 2.12 2.12 2.42 -0.06 62 1 48 +1
29SEP26 87.50 P 0.00 0.00 0.00 3.02 -0.12 61 0 13 0
29SEP26 90.00 P 0.00 0.00 0.00 3.75 -0.14 61 0 38 0
29SEP26 92.50 P 4.78 4.78 4.78 4.60 -0.13 61 19 39 +15
29SEP26 95.00 P 0.00 0.00 0.00 5.55 -0.16 61 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 6.67 -0.12 62 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 7.96 -0.09 62 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 9.33 -0.08 63 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 10.62 -0.30 62 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 12.38 -0.12 63 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 14.05 -0.13 64 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 15.44 -0.69 62 0 108 0
29SEP26 115.00 P 16.96 16.96 16.96 17.18 -0.19 61 1 214 -1
29SEP26 117.50 P 0.00 0.00 0.00 19.09 -0.21 61 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 21.60 -0.43 66 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 23.26 -0.50 63 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 25.73 -0.52 67 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 27.71 -0.58 66 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 30.13 +0.13 68 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 32.14 -0.37 67 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 34.61 -0.36 69 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 36.91 -0.62 70 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 38.81 -0.82 65 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 41.18 -0.59 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.83 -0.18 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.35 +0.13 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.64 -0.17 72 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 51.06 -0.15 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.44 -0.17 73 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.85 -0.26 74 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 58.40 +0.24 77 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 60.75 +0.12 75 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 63.29 +0.18 78 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 65.74 +0.14 79 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 68.18 +0.08 79 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 70.58 -0.02 77 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 0.56 -0.03 62 0 19 0
29OCT26 67.50 P 0.00 0.00 0.00 0.77 -0.04 62 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 1.02 -0.05 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.32 -0.06 62 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 1.73 -0.06 62 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 2.18 -0.09 62 0 3 0
29OCT26 80.00 P 0.00 0.00 0.00 2.73 -0.08 62 0 9 0
29OCT26 82.50 P 0.00 0.00 0.00 3.36 0.00 62 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 3.94 -0.10 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 4.73 -0.12 61 0 16 0
29OCT26 90.00 P 0.00 0.00 0.00 5.58 -0.13 60 0 16 0
29OCT26 92.50 P 0.00 0.00 0.00 6.57 -0.13 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 7.67 -0.14 61 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 8.87 -0.14 61 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 10.15 -0.15 61 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 11.53 -0.16 61 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.01 -0.15 62 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 14.58 -0.22 62 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.16 -0.34 62 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 17.66 -0.68 61 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.66 -0.28 63 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 21.56 -0.08 63 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.52 -0.49 64 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.41 +0.22 64 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 27.48 -0.42 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 1.74 -0.06 61 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 2.15 -0.06 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 2.76 +0.01 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 3.22 -0.08 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 4.01 -0.10 62 0 1 0
27NOV26 82.50 P 0.00 0.00 0.00 4.59 -0.24 61 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 5.40 -0.12 61 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 6.27 -0.13 61 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 7.21 -0.14 61 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 8.28 -0.15 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.45 -0.14 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.69 -0.16 61 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.02 -0.16 61 0 1 0
27NOV26 102.50 P 0.00 0.00 0.00 13.43 -0.16 62 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 14.91 -0.17 62 0 0 0
27NOV26 107.50 P 16.36 16.36 16.36 16.19 -0.55 61 1 1 +1
27NOV26 110.00 P 0.00 0.00 0.00 17.89 -0.29 61 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 19.62 -0.58 62 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.36 -0.20 62 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.20 -0.49 62 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.04 -0.58 62 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.96 -0.27 63 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 28.93 -0.47 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.10 -0.03 62 0 17 0
30DEC26 62.50 P 0.00 0.00 0.00 1.42 -0.03 62 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 1.78 -0.04 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 2.22 -0.04 62 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.70 -0.05 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 3.17 -0.06 61 0 19 0
30DEC26 75.00 P 0.00 0.00 0.00 3.74 -0.07 61 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 4.46 -0.07 61 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 5.17 -0.07 61 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 6.00 -0.09 61 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 6.89 -0.09 61 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 7.80 -0.10 61 0 3 0
30DEC26 90.00 P 0.00 0.00 0.00 8.87 -0.10 61 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 9.95 -0.12 61 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 11.14 -0.15 61 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 12.43 -0.16 61 0 65 0
30DEC26 100.00 P 0.00 0.00 0.00 13.79 -0.16 61 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 15.22 -0.17 62 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 16.72 -0.16 62 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 18.24 -0.07 62 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 20.45 +0.42 64 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 21.70 -0.21 63 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 23.47 -0.21 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 24.84 -0.03 62 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 26.68 -0.45 62 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 28.56 -0.47 62 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 30.54 -0.46 63 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 32.51 -0.30 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.52 -0.74 64 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 36.53 -0.53 63 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 38.63 -0.78 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 40.55 -0.81 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 42.78 -0.69 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.13 -0.30 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.29 -0.35 66 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 49.29 -0.47 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.49 +0.36 65 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 53.17 -0.19 62 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.16 +0.55 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.41 -0.51 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.98 -0.21 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 62.19 -1.28 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.51 -0.20 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 66.84 -0.20 62 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.18 -0.19 62 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 71.52 -0.19 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.38 -0.12 60 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 2.84 -0.13 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 3.42 -0.15 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.90 -0.15 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.53 -0.19 60 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 5.27 -0.19 60 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 6.02 -0.19 60 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 6.85 -0.23 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.77 -0.23 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 8.69 -0.30 59 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 9.68 -0.27 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 10.79 -0.27 59 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 11.90 -0.27 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.14 -0.17 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.44 -0.17 59 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 15.80 -0.13 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 17.21 -0.13 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 18.67 -0.14 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.18 -0.15 60 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 22.25 +0.28 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 23.08 -0.59 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.92 -0.52 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.49 -0.51 60 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 28.42 -0.51 60 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 30.15 -0.60 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.05 -0.31 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.91 -0.41 61 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 35.83 -0.64 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.92 -0.42 62 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 39.89 -0.41 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.06 +0.43 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 43.21 -0.37 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.25 -0.36 61 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 47.28 -0.37 60 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.33 -0.37 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 51.37 -0.37 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 53.43 -0.37 60 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 55.57 -0.36 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 57.74 -0.35 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 59.90 -0.35 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 62.07 -0.35 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 64.25 -0.35 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.43 -0.35 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 68.67 -0.33 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 70.93 -0.34 60 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 73.20 -0.33 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.73 -0.06 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.35 -0.07 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.99 -0.09 60 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.61 -0.08 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 6.38 -0.08 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 7.37 -0.10 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.34 -0.10 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.32 -0.10 60 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 10.30 -0.10 60 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 11.37 -0.13 60 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 12.16 -0.13 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.30 -0.12 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.49 -0.11 59 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 15.79 -0.11 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 17.14 -0.13 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 18.54 -0.13 59 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 19.99 -0.12 59 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 21.47 -0.13 59 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 23.00 -0.13 59 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 24.63 -0.09 59 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 26.27 -0.09 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 27.83 -0.22 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.85 +0.08 61 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 31.33 -0.19 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.08 -0.18 60 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 34.83 -0.18 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.58 -0.19 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.34 -0.19 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.22 -0.20 60 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 42.13 -0.20 60 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 44.04 -0.20 60 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.96 -0.20 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.88 -0.20 60 0 0 0
TOTAL PUT 93 6,130 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 3.325
28AUG26 2.10 C 0.00 0.00 0.00 1.24 - 128 0 0 -
28AUG26 2.20 C 0.00 0.00 0.00 1.14 - 116 0 0 -
28AUG26 2.29 C 0.00 0.00 0.00 1.05 - 106 0 0 -
28AUG26 2.39 C 0.00 0.00 0.00 0.95 - 96 0 0 -
28AUG26 2.49 C 0.00 0.00 0.00 0.85 - 86 0 0 -
28AUG26 2.58 C 0.00 0.00 0.00 0.76 - 77 0 0 -
28AUG26 2.68 C 0.00 0.00 0.00 0.66 - 67 0 0 -
28AUG26 2.77 C 0.00 0.00 0.00 0.57 - 59 0 0 -
28AUG26 2.87 C 0.00 0.00 0.00 0.48 - 59 0 0 -
28AUG26 2.96 C 0.00 0.00 0.00 0.39 - 49 0 0 -
28AUG26 3.06 C 0.00 0.00 0.00 0.30 - 45 0 0 -
28AUG26 3.16 C 0.00 0.00 0.00 0.22 - 43 0 3 -
28AUG26 3.25 C 0.00 0.00 0.00 0.15 - 38 0 351 -
28AUG26 3.35 C 0.11 0.11 0.11 0.10 - 39 70 613 -
28AUG26 3.44 C 0.08 0.08 0.08 0.07 - 41 5 320 -
28AUG26 3.54 C 0.05 0.05 0.05 0.05 - 44 15 304 -
28AUG26 3.63 C 0.04 0.04 0.04 0.03 - 44 40 1,503 -
28AUG26 3.73 C 0.03 0.03 0.03 0.02 - 46 1 259 -
28AUG26 3.82 C 0.02 0.02 0.02 0.01 - 44 25 267 -
28AUG26 3.92 C 0.00 0.00 0.00 0.01 - 50 0 328 -
28AUG26 4.02 C 0.00 0.00 0.00 0.01 - 56 0 805 -
28AUG26 4.11 C 0.01 0.01 0.01 0.01 - 61 2 211 -
28AUG26 4.21 C 0.00 0.00 0.00 0.01 - 66 0 183 -
28AUG26 4.30 C 0.00 0.00 0.00 0.01 - 71 0 320 -
28AUG26 4.40 C 0.00 0.00 0.00 0.01 - 76 0 150 -
28AUG26 4.49 C 0.00 0.00 0.00 0.01 - 80 0 1 -
28AUG26 4.59 C 0.00 0.00 0.00 0.01 - 85 0 28 -
28AUG26 4.68 C 0.00 0.00 0.00 0.01 - 89 0 7 -
28AUG26 4.78 C 0.00 0.00 0.00 0.01 - 93 0 21 -
28AUG26 5.02 C 0.00 0.00 0.00 0.01 - 103 0 1,700 -
28AUG26 5.26 C 0.00 0.00 0.00 0.01 - 113 0 334 -
28AUG26 5.50 C 0.00 0.00 0.00 0.01 - 121 0 0 -
28AUG26 5.74 C 0.00 0.00 0.00 0.01 - 130 0 0 -
28AUG26 5.98 C 0.00 0.00 0.00 0.01 - 137 0 100 -
29SEP26 2.10 C 0.00 0.00 0.00 1.25 - 79 0 0 -
29SEP26 2.20 C 0.00 0.00 0.00 1.14 - 60 0 0 -
29SEP26 2.29 C 0.00 0.00 0.00 1.05 - 54 0 0 -
29SEP26 2.39 C 0.00 0.00 0.00 0.95 - 49 0 0 -
29SEP26 2.49 C 0.00 0.00 0.00 0.87 - 59 0 0 -
29SEP26 2.58 C 0.00 0.00 0.00 0.77 - 47 0 1 -
29SEP26 2.68 C 0.00 0.00 0.00 0.69 - 52 0 0 -
29SEP26 2.77 C 0.00 0.00 0.00 0.61 - 50 0 0 -
29SEP26 2.87 C 0.00 0.00 0.00 0.51 - 43 0 1 -
29SEP26 2.96 C 0.00 0.00 0.00 0.43 - 40 0 0 -
29SEP26 3.06 C 0.00 0.00 0.00 0.36 - 41 0 32 -
29SEP26 3.16 C 0.00 0.00 0.00 0.29 - 40 0 82 -
29SEP26 3.25 C 0.00 0.00 0.00 0.25 - 42 0 130 -
29SEP26 3.35 C 0.20 0.20 0.20 0.20 - 42 4 152 -
29SEP26 3.44 C 0.17 0.17 0.17 0.16 - 42 25 141 -
29SEP26 3.54 C 0.00 0.00 0.00 0.13 - 43 0 411 -
29SEP26 3.63 C 0.12 0.12 0.12 0.10 - 42 20 165 -
29SEP26 3.73 C 0.00 0.00 0.00 0.08 - 43 0 442 -
29SEP26 3.82 C 0.08 0.08 0.08 0.06 - 43 3 4,455 -
29SEP26 3.92 C 0.00 0.00 0.00 0.05 - 44 0 703 -
29SEP26 4.02 C 0.00 0.00 0.00 0.04 - 45 0 132 -
29SEP26 4.11 C 0.00 0.00 0.00 0.03 - 45 0 561 -
29SEP26 4.21 C 0.00 0.00 0.00 0.02 - 44 0 60 -
29SEP26 4.30 C 0.00 0.00 0.00 0.01 - 40 0 1,352 -
29SEP26 4.40 C 0.00 0.00 0.00 0.01 - 43 0 105 -
29SEP26 4.49 C 0.00 0.00 0.00 0.01 - 46 0 301 -
29SEP26 4.59 C 0.00 0.00 0.00 0.01 - 48 0 7 -
29SEP26 4.68 C 0.00 0.00 0.00 0.01 - 51 0 383 -
29SEP26 4.78 C 0.00 0.00 0.00 0.01 - 53 0 4,223 -
29SEP26 5.02 C 0.00 0.00 0.00 0.01 - 59 0 721 -
29SEP26 5.26 C 0.00 0.00 0.00 0.01 - 64 0 8,172 -
29SEP26 5.50 C 0.00 0.00 0.00 0.01 - 70 0 691 -
29SEP26 5.74 C 0.00 0.00 0.00 0.01 - 74 0 222 -
29SEP26 5.98 C 0.00 0.00 0.00 0.01 - 79 0 439 -
29SEP26 6.21 C 0.00 0.00 0.00 0.01 - 83 0 2 -
29SEP26 6.45 C 0.00 0.00 0.00 0.01 - 87 0 210 -
29SEP26 6.69 C 0.00 0.00 0.00 0.01 - 91 0 294 -
29SEP26 6.93 C 0.00 0.00 0.00 0.01 - 95 0 130 -
29SEP26 7.17 C 0.00 0.00 0.00 0.01 - 98 0 92 -
29SEP26 7.41 C 0.00 0.00 0.00 0.01 - 101 0 40 -
29SEP26 7.65 C 0.00 0.00 0.00 0.01 - 105 0 72 -
29SEP26 7.89 C 0.00 0.00 0.00 0.01 - 108 0 2 -
29SEP26 8.13 C 0.00 0.00 0.00 0.01 - 111 0 150 -
29SEP26 8.37 C 0.00 0.00 0.00 0.01 - 114 0 0 -
29SEP26 8.60 C 0.00 0.00 0.00 0.01 - 117 0 30 -
29SEP26 8.84 C 0.00 0.00 0.00 0.01 - 119 0 0 -
29SEP26 9.08 C 0.00 0.00 0.00 0.01 - 122 0 46 -
29SEP26 9.32 C 0.00 0.00 0.00 0.01 - 125 0 0 -
29SEP26 9.56 C 0.00 0.00 0.00 0.01 - 127 0 2 -
29OCT26 2.10 C 0.00 0.00 0.00 1.25 - 58 0 0 -
29OCT26 2.20 C 0.00 0.00 0.00 1.15 - 52 0 0 -
29OCT26 2.29 C 0.00 0.00 0.00 1.06 - 47 0 0 -
29OCT26 2.39 C 0.00 0.00 0.00 0.97 - 49 0 0 -
29OCT26 2.49 C 0.00 0.00 0.00 0.88 - 49 0 0 -
29OCT26 2.58 C 0.00 0.00 0.00 0.80 - 48 0 0 -
29OCT26 2.68 C 0.00 0.00 0.00 0.72 - 49 0 0 -
29OCT26 2.77 C 0.00 0.00 0.00 0.64 - 46 0 0 -
29OCT26 2.87 C 0.00 0.00 0.00 0.57 - 47 0 0 -
29OCT26 2.96 C 0.00 0.00 0.00 0.49 - 43 0 0 -
29OCT26 3.06 C 0.00 0.00 0.00 0.42 - 43 0 177 -
29OCT26 3.16 C 0.00 0.00 0.00 0.36 - 43 0 0 -
29OCT26 3.25 C 0.00 0.00 0.00 0.31 - 43 0 52 -
29OCT26 3.35 C 0.00 0.00 0.00 0.26 - 42 0 0 -
29OCT26 3.44 C 0.00 0.00 0.00 0.22 - 42 0 172 -
29OCT26 3.54 C 0.00 0.00 0.00 0.19 - 43 0 319 -
29OCT26 3.63 C 0.00 0.00 0.00 0.16 - 43 0 35 -
29OCT26 3.73 C 0.00 0.00 0.00 0.13 - 43 0 29 -
29OCT26 3.82 C 0.00 0.00 0.00 0.11 - 43 0 3 -
29OCT26 3.92 C 0.00 0.00 0.00 0.09 - 43 0 0 -
29OCT26 4.02 C 0.00 0.00 0.00 0.07 - 43 0 0 -
29OCT26 4.11 C 0.00 0.00 0.00 0.06 - 43 0 8 -
29OCT26 4.21 C 0.00 0.00 0.00 0.05 - 44 0 72 -
29OCT26 4.30 C 0.00 0.00 0.00 0.04 - 43 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.03 - 43 0 0 -
27NOV26 2.49 C 0.00 0.00 0.00 0.92 - 53 0 0 -
27NOV26 2.58 C 0.00 0.00 0.00 0.84 - 50 0 0 -
27NOV26 2.68 C 0.00 0.00 0.00 0.76 - 50 0 0 -
27NOV26 2.77 C 0.00 0.00 0.00 0.68 - 47 0 0 -
27NOV26 2.87 C 0.00 0.00 0.00 0.60 - 45 0 0 -
27NOV26 2.96 C 0.00 0.00 0.00 0.54 - 45 0 0 -
27NOV26 3.06 C 0.00 0.00 0.00 0.48 - 45 0 0 -
27NOV26 3.16 C 0.00 0.00 0.00 0.42 - 45 0 0 -
27NOV26 3.25 C 0.00 0.00 0.00 0.37 - 44 0 0 -
27NOV26 3.35 C 0.00 0.00 0.00 0.32 - 44 0 310 -
27NOV26 3.44 C 0.00 0.00 0.00 0.29 - 45 0 0 -
27NOV26 3.54 C 0.00 0.00 0.00 0.24 - 44 0 0 -
27NOV26 3.63 C 0.00 0.00 0.00 0.22 - 45 0 0 -
27NOV26 3.73 C 0.00 0.00 0.00 0.19 - 45 0 0 -
27NOV26 3.82 C 0.00 0.00 0.00 0.17 - 46 0 2 -
27NOV26 3.92 C 0.00 0.00 0.00 0.14 - 45 0 0 -
27NOV26 4.02 C 0.00 0.00 0.00 0.12 - 45 0 0 -
27NOV26 4.11 C 0.00 0.00 0.00 0.11 - 46 0 0 -
27NOV26 4.21 C 0.00 0.00 0.00 0.09 - 45 0 2 -
27NOV26 4.30 C 0.00 0.00 0.00 0.08 - 46 0 0 -
27NOV26 4.40 C 0.00 0.00 0.00 0.07 - 46 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 1.29 - 57 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 1.20 - 56 0 0 -
30DEC26 2.29 C 0.00 0.00 0.00 1.12 - 54 0 0 -
30DEC26 2.39 C 0.00 0.00 0.00 1.03 - 52 0 0 -
30DEC26 2.49 C 0.00 0.00 0.00 0.95 - 52 0 0 -
30DEC26 2.58 C 0.00 0.00 0.00 0.88 - 51 0 0 -
30DEC26 2.68 C 0.00 0.00 0.00 0.80 - 50 0 0 -
30DEC26 2.77 C 0.00 0.00 0.00 0.73 - 49 0 0 -
30DEC26 2.87 C 0.00 0.00 0.00 0.66 - 48 0 0 -
30DEC26 2.96 C 0.00 0.00 0.00 0.60 - 47 0 0 -
30DEC26 3.06 C 0.00 0.00 0.00 0.53 - 46 0 61 -
30DEC26 3.16 C 0.00 0.00 0.00 0.48 - 46 0 250 -
30DEC26 3.25 C 0.00 0.00 0.00 0.43 - 46 0 512 -
30DEC26 3.35 C 0.00 0.00 0.00 0.39 - 46 0 96 -
30DEC26 3.44 C 0.00 0.00 0.00 0.35 - 46 0 3,338 -
30DEC26 3.54 C 0.00 0.00 0.00 0.31 - 46 0 3,249 -
30DEC26 3.63 C 0.00 0.00 0.00 0.28 - 46 0 1,209 -
30DEC26 3.73 C 0.00 0.00 0.00 0.25 - 47 0 182 -
30DEC26 3.82 C 0.00 0.00 0.00 0.22 - 46 0 762 -
30DEC26 3.92 C 0.00 0.00 0.00 0.19 - 46 0 1,215 -
30DEC26 4.02 C 0.00 0.00 0.00 0.17 - 46 0 305 -
30DEC26 4.11 C 0.00 0.00 0.00 0.15 - 46 0 584 -
30DEC26 4.21 C 0.00 0.00 0.00 0.13 - 46 0 32 -
30DEC26 4.30 C 0.00 0.00 0.00 0.12 - 46 0 596 -
30DEC26 4.40 C 0.15 0.15 0.15 0.10 - 46 5 46 -
30DEC26 4.49 C 0.00 0.00 0.00 0.09 - 46 0 111 -
30DEC26 4.59 C 0.00 0.00 0.00 0.08 - 46 0 30 -
30DEC26 4.68 C 0.00 0.00 0.00 0.07 - 46 0 281 -
30DEC26 4.78 C 0.00 0.00 0.00 0.06 - 46 0 503 -
30DEC26 5.02 C 0.00 0.00 0.00 0.05 - 48 0 48 -
30DEC26 5.26 C 0.00 0.00 0.00 0.03 - 46 0 2,100 -
30DEC26 5.50 C 0.00 0.00 0.00 0.02 - 45 0 404 -
30DEC26 5.74 C 0.00 0.00 0.00 0.01 - 43 0 271 -
30DEC26 5.98 C 0.00 0.00 0.00 0.01 - 45 0 15 -
30DEC26 6.21 C 0.00 0.00 0.00 0.01 - 48 0 325 -
30DEC26 6.45 C 0.00 0.00 0.00 0.01 - 50 0 300 -
30DEC26 6.69 C 0.00 0.00 0.00 0.01 - 53 0 120 -
30DEC26 6.93 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30DEC26 7.17 C 0.00 0.00 0.00 0.01 - 57 0 258 -
30DEC26 7.41 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC26 7.65 C 0.00 0.00 0.00 0.01 - 61 0 88 -
30DEC26 7.89 C 0.00 0.00 0.00 0.01 - 63 0 1 -
30DEC26 8.13 C 0.00 0.00 0.00 0.01 - 64 0 60 -
30DEC26 8.37 C 0.00 0.00 0.00 0.01 - 66 0 2 -
30DEC26 8.60 C 0.00 0.00 0.00 0.01 - 68 0 2 -
30DEC26 8.84 C 0.00 0.00 0.00 0.01 - 69 0 120 -
30DEC26 9.08 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30DEC26 9.32 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30DEC26 9.56 C 0.00 0.00 0.00 0.01 - 74 0 223 -
30MAR27 2.10 C 0.00 0.00 0.00 1.34 - 54 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.25 - 52 0 0 -
30MAR27 2.29 C 0.00 0.00 0.00 1.18 - 52 0 0 -
30MAR27 2.39 C 0.00 0.00 0.00 1.10 - 51 0 0 -
30MAR27 2.49 C 0.00 0.00 0.00 1.02 - 49 0 0 -
30MAR27 2.58 C 0.00 0.00 0.00 0.95 - 48 0 0 -
30MAR27 2.68 C 0.00 0.00 0.00 0.88 - 48 0 0 -
30MAR27 2.77 C 0.00 0.00 0.00 0.82 - 47 0 0 -
30MAR27 2.87 C 0.00 0.00 0.00 0.76 - 47 0 0 -
30MAR27 2.96 C 0.00 0.00 0.00 0.70 - 47 0 5 -
30MAR27 3.06 C 0.00 0.00 0.00 0.64 - 46 0 71 -
30MAR27 3.16 C 0.00 0.00 0.00 0.59 - 46 0 98 -
30MAR27 3.25 C 0.00 0.00 0.00 0.55 - 46 0 60 -
30MAR27 3.35 C 0.00 0.00 0.00 0.50 - 46 0 60 -
30MAR27 3.44 C 0.00 0.00 0.00 0.47 - 46 0 45 -
30MAR27 3.54 C 0.00 0.00 0.00 0.43 - 46 0 5,069 -
30MAR27 3.63 C 0.00 0.00 0.00 0.39 - 46 0 442 -
30MAR27 3.73 C 0.00 0.00 0.00 0.36 - 46 0 327 -
30MAR27 3.82 C 0.00 0.00 0.00 0.33 - 46 0 5,000 -
30MAR27 3.92 C 0.00 0.00 0.00 0.30 - 46 0 170 -
30MAR27 4.02 C 0.00 0.00 0.00 0.27 - 45 0 30 -
30MAR27 4.11 C 0.00 0.00 0.00 0.25 - 45 0 30 -
30MAR27 4.21 C 0.00 0.00 0.00 0.23 - 46 0 50 -
30MAR27 4.30 C 0.00 0.00 0.00 0.21 - 46 0 510 -
30MAR27 4.40 C 0.00 0.00 0.00 0.19 - 45 0 1,020 -
30MAR27 4.49 C 0.00 0.00 0.00 0.18 - 46 0 1,005 -
30MAR27 4.59 C 0.00 0.00 0.00 0.16 - 46 0 102 -
30MAR27 4.68 C 0.00 0.00 0.00 0.15 - 46 0 1,000 -
30MAR27 4.78 C 0.00 0.00 0.00 0.13 - 45 0 3,014 -
30MAR27 5.02 C 0.00 0.00 0.00 0.11 - 46 0 2,150 -
30MAR27 5.26 C 0.00 0.00 0.00 0.08 - 45 0 65 -
30MAR27 5.50 C 0.00 0.00 0.00 0.07 - 46 0 226 -
30MAR27 5.74 C 0.00 0.00 0.00 0.05 - 45 0 559 -
30MAR27 5.98 C 0.00 0.00 0.00 0.04 - 45 0 22 -
30MAR27 6.21 C 0.00 0.00 0.00 0.03 - 45 0 25 -
30MAR27 6.45 C 0.00 0.00 0.00 0.02 - 43 0 0 -
30MAR27 6.69 C 0.00 0.00 0.00 0.01 - 41 0 14 -
30MAR27 6.93 C 0.00 0.00 0.00 0.01 - 42 0 150 -
30MAR27 7.17 C 0.00 0.00 0.00 0.01 - 44 0 2 -
30MAR27 7.41 C 0.00 0.00 0.00 0.01 - 45 0 173 -
29JUN27 2.10 C 0.00 0.00 0.00 1.39 - 53 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 1.31 - 52 0 0 -
29JUN27 2.29 C 0.00 0.00 0.00 1.24 - 51 0 0 -
29JUN27 2.39 C 0.00 0.00 0.00 1.16 - 49 0 0 -
29JUN27 2.49 C 0.00 0.00 0.00 1.09 - 49 0 0 -
29JUN27 2.58 C 0.00 0.00 0.00 1.03 - 49 0 10 -
29JUN27 2.68 C 0.00 0.00 0.00 0.96 - 48 0 0 -
29JUN27 2.77 C 0.00 0.00 0.00 0.91 - 48 0 0 -
29JUN27 2.87 C 0.00 0.00 0.00 0.85 - 48 0 40 -
29JUN27 2.96 C 0.00 0.00 0.00 0.80 - 48 0 0 -
29JUN27 3.06 C 0.00 0.00 0.00 0.74 - 47 0 11 -
29JUN27 3.16 C 0.00 0.00 0.00 0.69 - 47 0 0 -
29JUN27 3.25 C 0.00 0.00 0.00 0.65 - 47 0 10 -
29JUN27 3.35 C 0.00 0.00 0.00 0.60 - 46 0 0 -
29JUN27 3.44 C 0.00 0.00 0.00 0.57 - 47 0 30 -
29JUN27 3.54 C 0.00 0.00 0.00 0.53 - 46 0 13 -
29JUN27 3.63 C 0.00 0.00 0.00 0.50 - 47 0 35 -
29JUN27 3.73 C 0.00 0.00 0.00 0.46 - 46 0 3 -
29JUN27 3.82 C 0.00 0.00 0.00 0.43 - 46 0 42 -
29JUN27 3.92 C 0.00 0.00 0.00 0.40 - 46 0 230 -
29JUN27 4.02 C 0.00 0.00 0.00 0.37 - 46 0 37 -
29JUN27 4.11 C 0.00 0.00 0.00 0.35 - 46 0 30 -
29JUN27 4.21 C 0.00 0.00 0.00 0.33 - 47 0 7 -
29JUN27 4.30 C 0.35 0.35 0.35 0.30 - 46 2 14 -
29JUN27 4.40 C 0.00 0.00 0.00 0.28 - 46 0 0 -
29JUN27 4.49 C 0.00 0.00 0.00 0.26 - 46 0 66 -
TOTAL CALL 217 73,914 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 - 123 0 0 -
28AUG26 2.20 P 0.00 0.00 0.00 0.01 - 112 0 0 -
28AUG26 2.29 P 0.00 0.00 0.00 0.01 - 103 0 37 -
28AUG26 2.39 P 0.00 0.00 0.00 0.01 - 93 0 0 -
28AUG26 2.49 P 0.00 0.00 0.00 0.01 - 83 0 0 -
28AUG26 2.58 P 0.00 0.00 0.00 0.01 - 75 0 80 -
28AUG26 2.68 P 0.00 0.00 0.00 0.01 - 65 0 68 -
28AUG26 2.77 P 0.00 0.00 0.00 0.01 - 57 0 88 -
28AUG26 2.87 P 0.00 0.00 0.00 0.01 - 48 0 92 -
28AUG26 2.96 P 0.00 0.00 0.00 0.01 - 40 0 399 -
28AUG26 3.06 P 0.03 0.03 0.03 0.03 - 44 7 454 -
28AUG26 3.16 P 0.00 0.00 0.00 0.04 - 38 0 162 -
28AUG26 3.25 P 0.00 0.00 0.00 0.08 - 41 0 226 -
28AUG26 3.35 P 0.11 0.11 0.11 0.13 - 42 70 750 -
28AUG26 3.44 P 0.16 0.16 0.16 0.18 - 41 20 417 -
28AUG26 3.54 P 0.00 0.00 0.00 0.25 - 39 0 1,318 -
28AUG26 3.63 P 0.00 0.00 0.00 0.32 - 37 0 113 -
28AUG26 3.73 P 0.00 0.00 0.00 0.42 - 45 0 209 -
28AUG26 3.82 P 0.00 0.00 0.00 0.50 - 42 0 56 -
28AUG26 3.92 P 0.00 0.00 0.00 0.60 - 48 0 63 -
28AUG26 4.02 P 0.00 0.00 0.00 0.70 - 53 0 68 -
28AUG26 4.11 P 0.00 0.00 0.00 0.79 - 58 0 11 -
28AUG26 4.21 P 0.00 0.00 0.00 0.89 - 63 0 1 -
28AUG26 4.30 P 0.00 0.00 0.00 0.98 - 68 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 1.08 - 73 0 0 -
28AUG26 4.49 P 0.00 0.00 0.00 1.17 - 77 0 0 -
28AUG26 4.59 P 0.00 0.00 0.00 1.27 - 82 0 0 -
28AUG26 4.68 P 0.00 0.00 0.00 1.36 - 86 0 0 -
28AUG26 4.78 P 0.00 0.00 0.00 1.46 - 90 0 0 -
28AUG26 5.02 P 0.00 0.00 0.00 1.70 - 100 0 0 -
28AUG26 5.26 P 0.00 0.00 0.00 1.94 - 110 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 2.18 - 118 0 0 -
28AUG26 5.74 P 0.00 0.00 0.00 2.42 - 126 0 0 -
28AUG26 5.98 P 0.00 0.00 0.00 2.66 - 134 0 0 -
29SEP26 2.10 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 2.20 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29SEP26 2.29 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29SEP26 2.39 P 0.00 0.00 0.00 0.01 - 54 0 5 -
29SEP26 2.49 P 0.00 0.00 0.00 0.01 - 48 0 5 -
29SEP26 2.58 P 0.00 0.00 0.00 0.01 - 43 0 261 -
29SEP26 2.68 P 0.00 0.00 0.00 0.02 - 44 0 290 -
29SEP26 2.77 P 0.00 0.00 0.00 0.03 - 44 0 0 -
29SEP26 2.87 P 0.00 0.00 0.00 0.04 - 42 0 75 -
29SEP26 2.96 P 0.00 0.00 0.00 0.06 - 42 0 52 -
29SEP26 3.06 P 0.00 0.00 0.00 0.09 - 42 0 197 -
29SEP26 3.16 P 0.11 0.12 0.11 0.12 - 41 83 510 -
29SEP26 3.25 P 0.15 0.15 0.15 0.16 - 42 10 3,159 -
29SEP26 3.35 P 0.00 0.00 0.00 0.21 - 42 0 67 -
29SEP26 3.44 P 0.26 0.26 0.26 0.27 - 43 3 362 -
29SEP26 3.54 P 0.00 0.00 0.00 0.34 - 45 0 187 -
29SEP26 3.63 P 0.00 0.00 0.00 0.40 - 44 0 798 -
29SEP26 3.73 P 0.00 0.00 0.00 0.47 - 42 0 76 -
29SEP26 3.82 P 0.00 0.00 0.00 0.55 - 45 0 391 -
29SEP26 3.92 P 0.00 0.00 0.00 0.63 - 43 0 79 -
29SEP26 4.02 P 0.00 0.00 0.00 0.74 - 51 0 374 -
29SEP26 4.11 P 0.00 0.00 0.00 0.82 - 51 0 199 -
29SEP26 4.21 P 0.00 0.00 0.00 0.91 - 51 0 6 -
29SEP26 4.30 P 0.00 0.00 0.00 0.99 - 49 0 2,655 -
29SEP26 4.40 P 0.00 0.00 0.00 1.09 - 53 0 3,536 -
29SEP26 4.49 P 0.00 0.00 0.00 1.18 - 56 0 128 -
29SEP26 4.59 P 0.00 0.00 0.00 1.28 - 59 0 8,000 -
29SEP26 4.68 P 0.00 0.00 0.00 1.36 - 54 0 259 -
29SEP26 4.78 P 0.00 0.00 0.00 1.46 - 56 0 544 -
29SEP26 5.02 P 0.00 0.00 0.00 1.70 - 63 0 460 -
29SEP26 5.26 P 0.00 0.00 0.00 1.94 - 68 0 183 -
29SEP26 5.50 P 0.00 0.00 0.00 2.18 - 74 0 114 -
29SEP26 5.74 P 0.00 0.00 0.00 2.42 - 79 0 7 -
29SEP26 5.98 P 0.00 0.00 0.00 2.66 - 84 0 0 -
29SEP26 6.21 P 0.00 0.00 0.00 2.89 - 88 0 0 -
29SEP26 6.45 P 0.00 0.00 0.00 3.13 - 93 0 0 -
29SEP26 6.69 P 0.00 0.00 0.00 3.37 - 97 0 0 -
29SEP26 6.93 P 0.00 0.00 0.00 3.61 - 101 0 0 -
29SEP26 7.17 P 0.00 0.00 0.00 3.85 - 105 0 0 -
29SEP26 7.41 P 0.00 0.00 0.00 4.09 - 109 0 0 -
29SEP26 7.65 P 0.00 0.00 0.00 4.33 - 113 0 0 -
29SEP26 7.89 P 0.00 0.00 0.00 4.57 - 116 0 0 -
29SEP26 8.13 P 0.00 0.00 0.00 4.81 - 120 0 0 -
29SEP26 8.37 P 0.00 0.00 0.00 5.05 - 123 0 0 -
29SEP26 8.60 P 0.00 0.00 0.00 5.28 - 126 0 0 -
29SEP26 8.84 P 0.00 0.00 0.00 5.52 - 129 0 0 -
29SEP26 9.08 P 0.00 0.00 0.00 5.76 - 132 0 0 -
29SEP26 9.32 P 0.00 0.00 0.00 6.00 - 135 0 0 -
29SEP26 9.56 P 0.00 0.00 0.00 6.24 - 138 0 0 -
29OCT26 2.10 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 2.20 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29OCT26 2.29 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29OCT26 2.39 P 0.00 0.00 0.00 0.01 - 42 0 25 -
29OCT26 2.49 P 0.00 0.00 0.00 0.02 - 44 0 0 -
29OCT26 2.58 P 0.00 0.00 0.00 0.03 - 44 0 0 -
29OCT26 2.68 P 0.00 0.00 0.00 0.04 - 43 0 0 -
29OCT26 2.77 P 0.00 0.00 0.00 0.06 - 44 0 57 -
29OCT26 2.87 P 0.00 0.00 0.00 0.08 - 43 0 36 -
29OCT26 2.96 P 0.00 0.00 0.00 0.10 - 42 0 265 -
29OCT26 3.06 P 0.00 0.00 0.00 0.13 - 41 0 0 -
29OCT26 3.16 P 0.00 0.00 0.00 0.17 - 42 0 0 -
29OCT26 3.25 P 0.00 0.00 0.00 0.21 - 41 0 1 -
29OCT26 3.35 P 0.00 0.00 0.00 0.27 - 43 0 43 -
29OCT26 3.44 P 0.00 0.00 0.00 0.32 - 43 0 0 -
29OCT26 3.54 P 0.00 0.00 0.00 0.39 - 44 0 0 -
29OCT26 3.63 P 0.00 0.00 0.00 0.44 - 42 0 194 -
29OCT26 3.73 P 0.00 0.00 0.00 0.52 - 44 0 0 -
29OCT26 3.82 P 0.00 0.00 0.00 0.59 - 44 0 0 -
29OCT26 3.92 P 0.00 0.00 0.00 0.68 - 46 0 0 -
29OCT26 4.02 P 0.00 0.00 0.00 0.76 - 46 0 0 -
29OCT26 4.11 P 0.00 0.00 0.00 0.84 - 47 0 0 -
29OCT26 4.21 P 0.00 0.00 0.00 0.93 - 47 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 1.02 - 50 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 1.11 - 50 0 0 -
27NOV26 2.49 P 0.00 0.00 0.00 0.04 - 45 0 7 -
27NOV26 2.58 P 0.00 0.00 0.00 0.06 - 47 0 1 -
27NOV26 2.68 P 0.00 0.00 0.00 0.08 - 47 0 0 -
27NOV26 2.77 P 0.00 0.00 0.00 0.10 - 46 0 0 -
27NOV26 2.87 P 0.00 0.00 0.00 0.12 - 45 0 4 -
27NOV26 2.96 P 0.00 0.00 0.00 0.15 - 45 0 0 -
27NOV26 3.06 P 0.00 0.00 0.00 0.18 - 44 0 225 -
27NOV26 3.16 P 0.00 0.00 0.00 0.22 - 43 0 150 -
27NOV26 3.25 P 0.00 0.00 0.00 0.27 - 44 0 22 -
27NOV26 3.35 P 0.00 0.00 0.00 0.33 - 46 0 20 -
27NOV26 3.44 P 0.00 0.00 0.00 0.38 - 45 0 110 -
27NOV26 3.54 P 0.00 0.00 0.00 0.44 - 45 0 0 -
27NOV26 3.63 P 0.00 0.00 0.00 0.51 - 47 0 0 -
27NOV26 3.73 P 0.00 0.00 0.00 0.57 - 45 0 0 -
27NOV26 3.82 P 0.00 0.00 0.00 0.64 - 46 0 10 -
27NOV26 3.92 P 0.00 0.00 0.00 0.73 - 48 0 0 -
27NOV26 4.02 P 0.00 0.00 0.00 0.81 - 49 0 0 -
27NOV26 4.11 P 0.00 0.00 0.00 0.88 - 48 0 0 -
27NOV26 4.21 P 0.00 0.00 0.00 0.97 - 49 0 0 -
27NOV26 4.30 P 0.00 0.00 0.00 1.05 - 50 0 0 -
27NOV26 4.40 P 0.00 0.00 0.00 1.14 - 51 0 0 -
30DEC26 2.10 P 0.00 0.00 0.00 0.01 - 42 0 25 -
30DEC26 2.20 P 0.00 0.00 0.00 0.02 - 44 0 0 -
30DEC26 2.29 P 0.00 0.00 0.00 0.04 - 48 0 37 -
30DEC26 2.39 P 0.00 0.00 0.00 0.05 - 47 0 0 -
30DEC26 2.49 P 0.00 0.00 0.00 0.06 - 45 0 303 -
30DEC26 2.58 P 0.00 0.00 0.00 0.08 - 46 0 617 -
30DEC26 2.68 P 0.00 0.00 0.00 0.11 - 47 0 362 -
30DEC26 2.77 P 0.00 0.00 0.00 0.13 - 46 0 249 -
30DEC26 2.87 P 0.00 0.00 0.00 0.16 - 46 0 15,431 -
30DEC26 2.96 P 0.00 0.00 0.00 0.19 - 45 0 32 -
30DEC26 3.06 P 0.00 0.00 0.00 0.24 - 47 0 463 -
30DEC26 3.16 P 0.00 0.00 0.00 0.27 - 45 0 375 -
30DEC26 3.25 P 0.00 0.00 0.00 0.31 - 44 0 2,667 -
30DEC26 3.35 P 0.00 0.00 0.00 0.36 - 44 0 999 -
30DEC26 3.44 P 0.00 0.00 0.00 0.42 - 45 0 67 -
30DEC26 3.54 P 0.00 0.00 0.00 0.48 - 45 0 2,374 -
30DEC26 3.63 P 0.00 0.00 0.00 0.54 - 45 0 69 -
30DEC26 3.73 P 0.00 0.00 0.00 0.62 - 47 0 7,095 -
30DEC26 3.82 P 0.00 0.00 0.00 0.69 - 47 0 46 -
30DEC26 3.92 P 0.00 0.00 0.00 0.77 - 48 0 39 -
30DEC26 4.02 P 0.00 0.00 0.00 0.85 - 49 0 112 -
30DEC26 4.11 P 0.00 0.00 0.00 0.92 - 49 0 179 -
30DEC26 4.21 P 0.00 0.00 0.00 1.01 - 50 0 156 -
30DEC26 4.30 P 0.00 0.00 0.00 1.08 - 50 0 216 -
30DEC26 4.40 P 0.00 0.00 0.00 1.17 - 50 0 325 -
30DEC26 4.49 P 0.00 0.00 0.00 1.25 - 51 0 265 -
30DEC26 4.59 P 0.00 0.00 0.00 1.34 - 52 0 167 -
30DEC26 4.68 P 0.00 0.00 0.00 1.42 - 52 0 530 -
30DEC26 4.78 P 1.50 1.50 1.50 1.48 - 45 1 121 -
30DEC26 5.02 P 0.00 0.00 0.00 1.73 - 52 0 100 -
30DEC26 5.26 P 0.00 0.00 0.00 1.96 - 53 0 2,815 -
30DEC26 5.50 P 0.00 0.00 0.00 2.18 - 49 0 440 -
30DEC26 5.74 P 0.00 0.00 0.00 2.42 - 52 0 21 -
30DEC26 5.98 P 0.00 0.00 0.00 2.66 - 56 0 26 -
30DEC26 6.21 P 0.00 0.00 0.00 2.89 - 59 0 46 -
30DEC26 6.45 P 0.00 0.00 0.00 3.13 - 62 0 1 -
30DEC26 6.69 P 0.00 0.00 0.00 3.37 - 64 0 46 -
30DEC26 6.93 P 0.00 0.00 0.00 3.61 - 67 0 20 -
30DEC26 7.17 P 0.00 0.00 0.00 3.85 - 70 0 0 -
30DEC26 7.41 P 0.00 0.00 0.00 4.09 - 72 0 3 -
30DEC26 7.65 P 0.00 0.00 0.00 4.33 - 75 0 15 -
30DEC26 7.89 P 0.00 0.00 0.00 4.57 - 77 0 0 -
30DEC26 8.13 P 0.00 0.00 0.00 4.81 - 79 0 0 -
30DEC26 8.37 P 0.00 0.00 0.00 5.05 - 81 0 0 -
30DEC26 8.60 P 0.00 0.00 0.00 5.28 - 83 0 0 -
30DEC26 8.84 P 0.00 0.00 0.00 5.52 - 85 0 0 -
30DEC26 9.08 P 0.00 0.00 0.00 5.76 - 87 0 0 -
30DEC26 9.32 P 0.00 0.00 0.00 6.00 - 89 0 0 -
30DEC26 9.56 P 0.00 0.00 0.00 6.24 - 91 0 0 -
30MAR27 2.10 P 0.00 0.00 0.00 0.04 - 45 0 1 -
30MAR27 2.20 P 0.00 0.00 0.00 0.06 - 46 0 30 -
30MAR27 2.29 P 0.00 0.00 0.00 0.07 - 45 0 0 -
30MAR27 2.39 P 0.00 0.00 0.00 0.09 - 45 0 30 -
30MAR27 2.49 P 0.00 0.00 0.00 0.12 - 46 0 30 -
30MAR27 2.58 P 0.00 0.00 0.00 0.14 - 45 0 40 -
30MAR27 2.68 P 0.00 0.00 0.00 0.17 - 46 0 15 -
30MAR27 2.77 P 0.00 0.00 0.00 0.20 - 45 0 317 -
30MAR27 2.87 P 0.00 0.00 0.00 0.24 - 46 0 2,525 -
30MAR27 2.96 P 0.00 0.00 0.00 0.28 - 46 0 0 -
30MAR27 3.06 P 0.00 0.00 0.00 0.32 - 46 0 30 -
30MAR27 3.16 P 0.00 0.00 0.00 0.35 - 44 0 8,506 -
30MAR27 3.25 P 0.00 0.00 0.00 0.40 - 44 0 52 -
30MAR27 3.35 P 0.00 0.00 0.00 0.45 - 44 0 5,118 -
30MAR27 3.44 P 0.00 0.00 0.00 0.51 - 45 0 25 -
30MAR27 3.54 P 0.00 0.00 0.00 0.57 - 45 0 150 -
30MAR27 3.63 P 0.00 0.00 0.00 0.64 - 46 0 12 -
30MAR27 3.73 P 0.00 0.00 0.00 0.70 - 45 0 85 -
30MAR27 3.82 P 0.00 0.00 0.00 0.77 - 46 0 74 -
30MAR27 3.92 P 0.00 0.00 0.00 0.85 - 47 0 81 -
30MAR27 4.02 P 0.00 0.00 0.00 0.93 - 48 0 26 -
30MAR27 4.11 P 0.00 0.00 0.00 1.00 - 48 0 95 -
30MAR27 4.21 P 0.00 0.00 0.00 1.08 - 48 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 1.15 - 48 0 80 -
30MAR27 4.40 P 0.00 0.00 0.00 1.24 - 49 0 1,020 -
30MAR27 4.49 P 0.00 0.00 0.00 1.31 - 49 0 1,220 -
30MAR27 4.59 P 0.00 0.00 0.00 1.39 - 49 0 121 -
30MAR27 4.68 P 0.00 0.00 0.00 1.47 - 49 0 1,009 -
30MAR27 4.78 P 0.00 0.00 0.00 1.56 - 49 0 3,009 -
30MAR27 5.02 P 0.00 0.00 0.00 1.78 - 51 0 2,001 -
30MAR27 5.26 P 0.00 0.00 0.00 2.00 - 52 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 2.22 - 52 0 2 -
30MAR27 5.74 P 0.00 0.00 0.00 2.44 - 51 0 16 -
30MAR27 5.98 P 0.00 0.00 0.00 2.67 - 51 0 0 -
30MAR27 6.21 P 0.00 0.00 0.00 2.89 - 50 0 10 -
30MAR27 6.45 P 0.00 0.00 0.00 3.13 - 52 0 0 -
30MAR27 6.69 P 0.00 0.00 0.00 3.44 - 71 0 20 -
30MAR27 6.93 P 0.00 0.00 0.00 3.61 - 57 0 0 -
30MAR27 7.17 P 0.00 0.00 0.00 3.85 - 59 0 10 -
30MAR27 7.41 P 0.00 0.00 0.00 4.09 - 61 0 0 -
29JUN27 2.10 P 0.00 0.00 0.00 0.08 - 47 0 31 -
29JUN27 2.20 P 0.00 0.00 0.00 0.10 - 47 0 0 -
29JUN27 2.29 P 0.00 0.00 0.00 0.12 - 47 0 35 -
29JUN27 2.39 P 0.00 0.00 0.00 0.14 - 46 0 335 -
29JUN27 2.49 P 0.00 0.00 0.00 0.17 - 46 0 20 -
29JUN27 2.58 P 0.00 0.00 0.00 0.20 - 46 0 70 -
29JUN27 2.68 P 0.00 0.00 0.00 0.24 - 47 0 10 -
29JUN27 2.77 P 0.00 0.00 0.00 0.27 - 46 0 27 -
29JUN27 2.87 P 0.00 0.00 0.00 0.31 - 46 0 76 -
29JUN27 2.96 P 0.00 0.00 0.00 0.35 - 46 0 16 -
29JUN27 3.06 P 0.00 0.00 0.00 0.40 - 46 0 196 -
29JUN27 3.16 P 0.00 0.00 0.00 0.44 - 45 0 230 -
29JUN27 3.25 P 0.00 0.00 0.00 0.47 - 44 0 27 -
29JUN27 3.35 P 0.00 0.00 0.00 0.53 - 45 0 72 -
29JUN27 3.44 P 0.00 0.00 0.00 0.58 - 44 0 51 -
29JUN27 3.54 P 0.00 0.00 0.00 0.64 - 44 0 1 -
29JUN27 3.63 P 0.00 0.00 0.00 0.71 - 46 0 0 -
29JUN27 3.73 P 0.00 0.00 0.00 0.78 - 46 0 0 -
29JUN27 3.82 P 0.00 0.00 0.00 0.83 - 45 0 50 -
29JUN27 3.92 P 0.00 0.00 0.00 0.92 - 47 0 0 -
29JUN27 4.02 P 0.00 0.00 0.00 0.99 - 47 0 2 -
29JUN27 4.11 P 0.00 0.00 0.00 1.06 - 47 0 0 -
29JUN27 4.21 P 0.00 0.00 0.00 1.14 - 47 0 25 -
29JUN27 4.30 P 0.00 0.00 0.00 1.21 - 47 0 5 -
29JUN27 4.40 P 0.00 0.00 0.00 1.29 - 48 0 0 -
29JUN27 4.49 P 0.00 0.00 0.00 1.37 - 48 0 0 -
TOTAL PUT 194 92,654 0
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$ 122.600
14AUG26 97.00 C 0.00 0.00 0.00 25.62 -4.24 108 0 30 0
14AUG26 98.00 C 0.00 0.00 0.00 24.60 -4.26 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 23.62 -4.24 99 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 22.62 -4.24 94 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 21.62 -4.24 89 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 20.62 -4.24 85 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 19.62 -4.25 80 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 18.62 -4.25 76 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 17.62 -4.25 71 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 16.75 -4.13 109 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 15.62 -4.26 63 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 14.60 -4.28 0 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 13.62 -4.27 54 0 30 0
14AUG26 110.00 C 0.00 0.00 0.00 12.62 -4.28 50 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 11.62 -4.27 46 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 10.62 -4.24 42 0 1 0
14AUG26 113.00 C 0.00 0.00 0.00 9.63 -4.21 46 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 8.65 -4.16 48 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 7.66 -4.13 45 0 30 0
14AUG26 116.00 C 0.00 0.00 0.00 6.68 -4.10 42 0 0 0
14AUG26 117.00 C 5.70 5.70 5.70 5.79 -3.99 47 4 2 -2
14AUG26 118.00 C 5.00 5.00 5.00 4.91 -3.88 47 5 36 -5
14AUG26 119.00 C 3.50 3.86 3.50 3.95 -3.88 41 60 62 +60
14AUG26 120.00 C 3.25 3.25 3.11 3.21 -3.69 43 37 70 -30
14AUG26 121.00 C 2.80 3.25 1.98 2.55 -3.45 44 158 48 +1
14AUG26 122.00 C 2.52 2.65 1.48 1.97 -2.88 45 547 108 -23
14AUG26 123.00 C 2.28 2.28 1.03 1.48 -2.88 45 1,499 1,589 +1,247
14AUG26 124.00 C 1.80 1.80 0.93 1.08 -2.56 46 1,373 1,482 +1,007
14AUG26 125.00 C 1.21 1.21 0.57 0.77 -2.22 46 393 921 +105
14AUG26 126.00 C 1.06 1.06 0.41 0.53 -1.88 46 275 1,022 +155
14AUG26 127.00 C 0.66 0.72 0.31 0.35 -1.56 46 289 892 +201
14AUG26 128.00 C 0.49 0.49 0.20 0.22 -1.26 46 1,911 2,358 +1,287
14AUG26 129.00 C 0.30 0.35 0.18 0.15 -0.98 47 122 666 +39
14AUG26 130.00 C 0.27 0.27 0.11 0.09 -0.75 47 512 1,733 +60
14AUG26 131.00 C 0.20 0.20 0.14 0.05 -0.57 47 71 935 +15
14AUG26 132.00 C 0.13 0.13 0.08 0.03 -0.41 47 69 888 +24
14AUG26 133.00 C 0.10 0.12 0.06 0.02 -0.29 48 37 522 0
14AUG26 134.00 C 0.05 0.06 0.05 0.01 -0.20 48 12 490 -10
14AUG26 135.00 C 0.17 0.17 0.04 0.01 -0.13 52 9 862 -7
14AUG26 136.00 C 0.05 0.05 0.05 0.01 -0.09 55 12 326 0
14AUG26 137.00 C 0.05 0.05 0.04 0.01 -0.05 58 34 1,018 0
14AUG26 138.00 C 0.06 0.06 0.06 0.01 -0.03 62 5 171 -5
14AUG26 139.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 186 0
14AUG26 140.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 321 0
14AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 72 0 119 0
14AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 75 0 77 0
14AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 78 0 42 0
14AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
14AUG26 145.00 C 0.01 0.01 0.01 0.01 0.00 85 30 81 0
14AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 94 0 110 0
21AUG26 104.00 C 0.00 0.00 0.00 18.80 -4.07 56 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 17.84 -4.25 56 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 16.90 -4.22 57 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 15.96 -3.92 57 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 15.04 -3.84 57 0 2 0
21AUG26 109.00 C 0.00 0.00 0.00 14.13 -3.76 57 0 2 0
21AUG26 110.00 C 0.00 0.00 0.00 13.64 -3.26 67 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 12.40 -3.52 57 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 11.46 -3.56 55 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 10.45 -3.69 51 0 2 0
21AUG26 114.00 C 0.00 0.00 0.00 9.74 -3.93 53 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 8.93 -3.88 53 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 8.16 -3.80 52 0 1 0
21AUG26 117.00 C 0.00 0.00 0.00 7.48 -3.67 53 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 6.83 -3.53 53 2 2 +2
21AUG26 119.00 C 6.16 6.16 5.93 6.22 -3.38 54 61 61 +61
21AUG26 120.00 C 5.73 5.73 5.26 5.64 -3.23 54 91 94 +90
21AUG26 121.00 C 4.84 4.84 4.84 5.10 -3.07 55 30 30 +30
21AUG26 122.00 C 5.20 5.30 4.24 4.58 -2.84 55 7 10 +2
21AUG26 123.00 C 4.52 4.52 4.10 4.11 -2.76 55 131 129 +129
21AUG26 124.00 C 3.60 3.66 3.60 3.68 -2.49 55 9 161 +9
21AUG26 125.00 C 3.80 3.87 3.26 3.29 -2.42 56 31 307 +17
21AUG26 126.00 C 3.10 3.20 2.97 2.93 -2.22 56 10 108 0
21AUG26 127.00 C 3.09 3.09 2.39 2.61 -2.07 56 75 103 +3
21AUG26 128.00 C 2.41 2.68 2.25 2.30 -1.92 56 44 99 -22
21AUG26 129.00 C 2.43 2.43 2.00 2.06 -1.72 57 421 461 +305
21AUG26 130.00 C 2.20 2.20 1.79 1.82 -1.58 57 89 617 -14
21AUG26 131.00 C 1.77 1.77 1.59 1.58 -1.45 57 32 168 -29
21AUG26 132.00 C 1.60 1.64 1.39 1.37 -1.33 57 42 77 +3
21AUG26 133.00 C 1.34 1.34 1.34 1.18 -1.21 57 1 21 0
21AUG26 134.00 C 1.20 1.20 1.00 1.01 -1.11 57 99 169 +87
21AUG26 135.00 C 1.10 1.19 0.93 0.87 -1.00 57 88 175 +14
21AUG26 136.00 C 1.02 1.02 0.85 0.74 -0.90 57 65 179 +50
21AUG26 137.00 C 0.00 0.00 0.00 0.63 -0.81 57 0 39 0
21AUG26 138.00 C 0.81 0.81 0.70 0.53 -0.72 57 6 7 +6
21AUG26 139.00 C 0.69 0.69 0.56 0.45 -0.64 57 11 67 0
21AUG26 140.00 C 0.58 0.58 0.58 0.38 -0.57 57 3 62 0
21AUG26 141.00 C 0.53 0.53 0.53 0.31 -0.51 57 4 11 +1
21AUG26 142.00 C 0.44 0.44 0.44 0.26 -0.45 57 2 184 +2
21AUG26 143.00 C 0.37 0.37 0.37 0.22 -0.39 57 1 50 +1
21AUG26 144.00 C 0.40 0.40 0.40 0.18 -0.34 57 40 92 0
21AUG26 145.00 C 0.29 0.30 0.29 0.15 -0.29 57 14 17 +14
21AUG26 146.00 C 0.23 0.23 0.23 0.12 -0.26 57 6 17 +6
21AUG26 147.00 C 0.26 0.29 0.22 0.10 -0.22 57 15 39 +13
28AUG26 45.00 C 0.00 0.00 0.00 77.66 -3.84 142 0 500 0
28AUG26 46.00 C 0.00 0.00 0.00 76.66 -4.19 131 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 75.66 -4.03 0 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 74.75 -4.10 189 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 73.74 -3.77 182 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 72.66 -4.22 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 70.17 -3.99 122 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 67.67 -4.01 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 65.25 -3.99 152 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 62.72 -4.25 134 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 60.23 -3.75 129 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 57.73 -4.17 121 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 55.23 -3.97 114 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 52.69 -4.31 68 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 50.19 -4.04 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 47.70 -4.13 75 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 45.20 -4.00 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 42.70 -4.05 0 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 40.21 -4.04 62 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 37.71 -4.06 51 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 35.21 -4.21 0 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 32.72 -4.23 49 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 30.23 -4.46 49 0 1,180 0
28AUG26 95.00 C 0.00 0.00 0.00 28.58 -3.67 91 0 2,267 0
28AUG26 97.50 C 0.00 0.00 0.00 25.24 -4.54 42 0 3,088 0
28AUG26 100.00 C 0.00 0.00 0.00 22.66 -4.69 0 0 2,093 0
28AUG26 102.50 C 0.00 0.00 0.00 20.43 -4.48 49 0 3,050 0
28AUG26 105.00 C 18.50 18.50 18.50 18.08 -4.37 49 3 2,489 -3
28AUG26 107.50 C 0.00 0.00 0.00 16.29 -3.76 59 1 2,391 0
28AUG26 110.00 C 14.40 14.40 13.00 13.85 -3.88 53 13 6,165 +12
28AUG26 112.50 C 11.14 11.14 11.14 11.50 -4.01 48 1 7,073 0
28AUG26 115.00 C 10.03 10.03 9.07 9.60 -3.62 47 418 2,149 -260
28AUG26 117.50 C 8.00 8.71 8.00 7.86 -3.60 47 22 2,349 +4
28AUG26 120.00 C 8.00 8.00 6.00 6.39 -2.96 48 2,121 7,534 -167
28AUG26 122.50 C 5.58 5.65 4.80 5.07 -2.92 48 795 2,549 +156
28AUG26 125.00 C 4.81 4.81 3.76 4.05 -2.55 49 1,043 6,359 +121
28AUG26 127.50 C 3.59 3.59 3.00 3.23 -2.10 50 164 4,782 -55
28AUG26 130.00 C 3.05 3.05 2.32 2.48 -1.81 50 686 10,242 +66
28AUG26 132.50 C 2.20 2.29 1.82 1.85 -1.54 50 195 4,508 +63
28AUG26 135.00 C 1.80 1.87 1.42 1.36 -1.28 50 259 6,490 -20
28AUG26 137.50 C 1.49 1.49 1.06 0.98 -1.04 50 880 2,370 -148
28AUG26 140.00 C 1.15 1.15 0.83 0.70 -0.83 50 639 7,490 -139
28AUG26 142.50 C 0.74 0.84 0.63 0.49 -0.66 50 265 5,281 +101
28AUG26 145.00 C 0.61 0.63 0.50 0.34 -0.51 50 1,160 6,768 +100
28AUG26 147.50 C 0.47 0.47 0.40 0.23 -0.39 50 176 2,986 -176
28AUG26 150.00 C 0.35 0.36 0.31 0.15 -0.30 49 108 12,839 -34
28AUG26 152.50 C 0.28 0.28 0.24 0.10 -0.22 50 28 3,122 0
28AUG26 155.00 C 0.20 0.20 0.19 0.07 -0.15 50 27 3,353 -1
28AUG26 157.50 C 0.16 0.16 0.15 0.05 -0.11 51 3 1,138 0
28AUG26 160.00 C 0.11 0.13 0.11 0.03 -0.08 50 5 2,512 -1
28AUG26 162.50 C 0.00 0.00 0.00 0.02 -0.06 50 0 767 0
28AUG26 165.00 C 0.08 0.08 0.07 0.01 -0.04 49 8 2,034 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 624 0
28AUG26 170.00 C 0.06 0.06 0.06 0.01 -0.02 54 40 494 -40
28AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,225 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,162 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 77.77 -4.02 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 76.78 -4.07 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 75.68 -4.12 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 74.75 -4.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 73.74 -4.24 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 72.79 -4.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 70.30 -4.03 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 67.81 -4.19 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.25 -4.44 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 62.77 -4.20 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 60.34 -4.35 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.75 -4.23 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.36 -4.21 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.87 -4.13 44 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 50.38 -4.07 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.89 -4.09 40 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 45.41 -4.38 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.70 -4.26 0 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 40.21 -4.42 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.84 -4.58 0 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 35.70 -4.28 51 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 34.05 -3.15 65 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 30.81 -3.96 47 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 28.58 -4.46 48 0 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 26.17 -4.45 46 0 3,705 0
29SEP26 100.00 C 0.00 0.00 0.00 23.93 -3.66 46 0 1,682 0
29SEP26 102.50 C 0.00 0.00 0.00 21.08 -3.86 36 0 1,257 0
29SEP26 105.00 C 0.00 0.00 0.00 19.57 -3.48 44 0 6,243 0
29SEP26 107.50 C 0.00 0.00 0.00 17.31 -4.06 42 0 1,717 0
29SEP26 110.00 C 15.70 15.70 15.00 15.35 -4.00 41 265 8,773 -135
29SEP26 112.50 C 0.00 0.00 0.00 13.73 -3.65 42 0 4,188 0
29SEP26 115.00 C 12.60 12.60 11.64 11.82 -3.71 41 612 4,490 -387
29SEP26 117.50 C 0.00 0.00 0.00 10.57 -3.23 43 0 5,434 0
29SEP26 120.00 C 10.00 10.00 8.90 9.06 -2.88 42 1,163 11,524 -60
29SEP26 122.50 C 7.89 8.06 7.58 7.85 -2.86 42 111 5,790 +30
29SEP26 125.00 C 8.03 8.03 6.54 6.80 -2.60 43 6,997 12,114 +4,670
29SEP26 127.50 C 6.15 6.23 5.72 5.87 -2.33 43 435 3,659 -222
29SEP26 130.00 C 5.85 5.85 4.82 5.05 -2.09 44 630 16,778 +441
29SEP26 132.50 C 4.50 4.54 4.15 4.30 -1.93 44 393 2,710 -18
29SEP26 135.00 C 4.00 4.00 3.56 3.63 -1.73 44 167 9,902 +70
29SEP26 137.50 C 3.38 3.39 2.98 3.02 -1.55 44 206 4,643 -25
29SEP26 140.00 C 3.21 3.21 2.65 2.51 -1.38 44 152 19,645 +18
29SEP26 142.50 C 2.40 2.40 2.30 2.06 -1.23 44 198 3,997 -197
29SEP26 145.00 C 2.20 2.20 1.92 1.69 -1.08 44 136 18,197 -24
29SEP26 147.50 C 1.78 1.78 1.72 1.38 -0.94 44 34 3,903 +4
29SEP26 150.00 C 1.66 1.66 1.41 1.12 -0.82 44 589 11,602 +394
29SEP26 152.50 C 1.29 1.29 1.29 0.91 -0.70 44 1 4,121 0
29SEP26 155.00 C 1.10 1.15 1.10 0.73 -0.60 44 7 9,780 +1
29SEP26 157.50 C 1.00 1.02 0.95 0.58 -0.52 43 15 5,968 +15
29SEP26 160.00 C 0.85 0.88 0.76 0.46 -0.44 43 93 10,317 +5
29SEP26 162.50 C 0.70 0.76 0.67 0.37 -0.37 43 79 3,141 +6
29SEP26 165.00 C 0.64 0.66 0.61 0.29 -0.31 43 58 6,055 +47
29SEP26 167.50 C 0.00 0.00 0.00 0.23 -0.26 43 0 6,553 0
29SEP26 170.00 C 0.00 0.00 0.00 0.18 -0.22 43 0 6,645 0
29SEP26 172.50 C 0.00 0.00 0.00 0.14 -0.18 43 0 7,115 0
29SEP26 175.00 C 0.44 0.44 0.36 0.11 -0.15 43 26 12,236 +25
29SEP26 177.50 C 0.00 0.00 0.00 0.09 -0.12 44 0 6,221 0
29SEP26 180.00 C 0.29 0.29 0.29 0.07 -0.10 44 2 5,445 0
29SEP26 182.50 C 0.00 0.00 0.00 0.05 -0.08 43 0 714 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 1,974 0
29SEP26 187.50 C 0.21 0.21 0.21 0.03 -0.06 43 3 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 348 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 7,432 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 452 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,138 0
29SEP26 220.00 C 0.07 0.07 0.07 0.01 0.00 52 2 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,429 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,067 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,125 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 77.77 -4.42 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 76.78 -4.43 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 75.89 -4.26 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 74.75 -4.48 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 73.74 -4.47 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 72.91 -4.15 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 70.30 -4.39 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 67.94 -4.29 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 65.25 -4.44 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 62.77 -4.52 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 60.34 -4.35 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 57.75 -4.38 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 55.50 -4.22 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 53.06 -4.21 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 50.38 -4.53 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 47.89 -4.43 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 45.41 -4.68 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 42.99 -4.67 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 40.59 -4.50 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 38.20 -4.63 35 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 35.82 -4.52 38 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 34.05 -4.01 49 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 31.16 -4.56 39 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 28.89 -4.51 39 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 26.68 -4.41 40 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 24.53 -4.06 40 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 22.77 -3.65 42 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 20.67 -3.55 41 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 18.80 -3.29 41 0 1,037 0
29OCT26 110.00 C 17.26 17.26 17.26 17.54 -2.67 44 30 1,586 0
29OCT26 112.50 C 0.00 0.00 0.00 15.36 -2.51 41 0 2,823 0
29OCT26 115.00 C 0.00 0.00 0.00 13.62 -3.12 40 2 3,645 0
29OCT26 117.50 C 12.53 12.53 12.53 12.12 -3.03 40 60 2,661 0
29OCT26 120.00 C 11.25 11.25 10.63 10.87 -3.02 40 179 2,302 -26
29OCT26 122.50 C 10.19 10.30 9.38 9.60 -2.90 40 805 2,084 +581
29OCT26 125.00 C 9.50 9.50 8.35 8.63 -2.68 41 534 13,277 +104
29OCT26 127.50 C 7.86 8.16 7.42 7.67 -2.39 41 250 4,555 +247
29OCT26 130.00 C 7.03 7.03 6.57 6.83 -2.15 42 1,104 2,886 +312
29OCT26 132.50 C 6.15 6.30 5.86 6.01 -1.96 42 185 856 +55
29OCT26 135.00 C 5.61 5.61 5.20 5.23 -1.82 42 1,367 4,555 +442
29OCT26 137.50 C 4.91 4.94 4.60 4.54 -1.67 42 559 784 +352
29OCT26 140.00 C 4.44 4.44 4.18 3.93 -1.52 42 227 3,201 +166
29OCT26 142.50 C 3.82 3.82 3.75 3.39 -1.39 41 2 737 +1
29OCT26 145.00 C 3.45 3.45 3.43 2.91 -1.26 41 71 838 +71
29OCT26 147.50 C 3.17 3.17 3.04 2.50 -1.13 41 156 473 -43
29OCT26 150.00 C 2.80 2.80 2.50 2.13 -1.02 41 159 1,125 +3
29OCT26 152.50 C 2.42 2.42 2.39 1.82 -0.91 41 23 725 +22
29OCT26 155.00 C 2.00 2.16 2.00 1.55 -0.81 41 110 1,266 +53
29OCT26 157.50 C 1.93 1.93 1.82 1.31 -0.72 41 66 745 +46
29OCT26 160.00 C 1.69 1.69 1.65 1.11 -0.64 41 67 1,988 +67
29OCT26 162.50 C 1.49 1.49 1.49 0.93 -0.57 41 65 191 0
29OCT26 165.00 C 1.33 1.33 1.33 0.79 -0.49 41 65 71 +5
29OCT26 167.50 C 1.21 1.21 1.21 0.66 -0.44 41 65 65 +65
29OCT26 170.00 C 1.10 1.10 1.06 0.55 -0.39 41 22 184 -20
29OCT26 172.50 C 0.93 0.93 0.90 0.46 -0.34 41 110 110 +110
29OCT26 175.00 C 0.00 0.00 0.00 0.39 -0.29 41 0 59 0
29OCT26 177.50 C 0.73 0.73 0.73 0.32 -0.25 41 90 90 +90
29OCT26 180.00 C 0.00 0.00 0.00 0.27 -0.22 41 0 40 0
29OCT26 182.50 C 0.00 0.00 0.00 0.22 -0.19 41 0 2 0
29OCT26 185.00 C 0.00 0.00 0.00 0.18 -0.17 41 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.15 -0.14 41 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.13 -0.12 41 0 63 0
29OCT26 192.50 C 0.00 0.00 0.00 0.11 -0.10 41 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.07 -0.08 41 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 8 0
27NOV26 45.00 C 0.00 0.00 0.00 77.78 -4.41 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 76.79 -4.42 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 75.89 -4.26 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 74.80 -4.43 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 73.81 -4.40 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 72.91 -4.23 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 70.32 -4.37 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 67.94 -4.29 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 65.37 -4.37 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 62.91 -4.50 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 60.46 -4.46 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 58.04 -4.47 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 55.61 -4.49 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 53.45 -4.33 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 51.07 -4.16 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 48.65 -4.21 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 45.90 -4.43 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 43.92 -4.18 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 41.51 -4.14 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 38.80 -4.51 41 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 36.89 -4.09 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 34.24 -4.40 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 32.02 -4.27 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 30.26 -4.06 44 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 28.16 -3.87 44 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 26.14 -3.84 44 0 5 0
27NOV26 102.50 C 0.00 0.00 0.00 24.20 -3.49 43 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 22.14 -3.80 42 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.39 -3.66 42 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.72 -3.43 42 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 17.15 -3.01 42 1 1 +1
27NOV26 115.00 C 0.00 0.00 0.00 15.47 -3.10 41 0 5 0
27NOV26 117.50 C 14.25 14.26 14.25 13.96 -3.37 41 60 60 +30
27NOV26 120.00 C 12.95 12.95 12.95 12.82 -3.07 41 1 157 +1
27NOV26 122.50 C 11.91 12.12 11.50 11.67 -2.87 42 188 281 +120
27NOV26 125.00 C 11.11 11.30 10.58 10.59 -2.70 42 916 3,520 +680
27NOV26 127.50 C 9.94 9.96 9.59 9.62 -2.52 42 203 301 +203
27NOV26 130.00 C 8.95 9.10 8.80 8.74 -2.35 42 23 2,702 +23
27NOV26 132.50 C 0.00 0.00 0.00 7.94 -2.16 43 0 94 0
27NOV26 135.00 C 0.00 0.00 0.00 7.18 -1.98 43 0 159 0
27NOV26 137.50 C 6.46 6.46 6.46 6.42 -1.86 43 19 90 0
27NOV26 140.00 C 6.12 6.12 6.04 5.74 -1.73 43 4 573 +4
27NOV26 142.50 C 0.00 0.00 0.00 5.11 -1.62 43 0 535 0
27NOV26 145.00 C 0.00 0.00 0.00 4.55 -1.50 43 0 102 0
27NOV26 147.50 C 0.00 0.00 0.00 4.04 -1.39 43 0 45 0
27NOV26 150.00 C 4.16 4.16 4.16 3.58 -1.28 43 96 348 +96
27NOV26 152.50 C 0.00 0.00 0.00 3.17 -1.18 43 0 37 0
27NOV26 155.00 C 3.47 3.47 3.39 2.80 -1.09 42 134 368 +134
27NOV26 157.50 C 3.16 3.16 3.16 2.47 -1.00 42 15 17 +15
27NOV26 160.00 C 2.83 2.83 2.83 2.18 -0.91 42 15 287 +15
27NOV26 162.50 C 2.60 2.60 2.60 1.92 -0.83 42 65 195 +26
27NOV26 165.00 C 2.41 2.41 2.39 1.68 -0.76 42 83 227 +23
27NOV26 167.50 C 2.21 2.21 2.21 1.48 -0.69 42 65 233 +34
27NOV26 170.00 C 1.95 1.95 1.95 1.29 -0.63 42 65 324 0
27NOV26 172.50 C 1.85 1.85 1.85 1.13 -0.57 42 60 163 +12
27NOV26 175.00 C 1.72 1.72 1.72 0.99 -0.52 42 97 227 +95
27NOV26 177.50 C 1.58 1.58 1.58 0.87 -0.46 42 52 200 0
27NOV26 180.00 C 1.46 1.46 1.37 0.76 -0.42 42 165 231 +3
27NOV26 182.50 C 0.00 0.00 0.00 0.66 -0.38 42 0 280 0
27NOV26 185.00 C 0.00 0.00 0.00 0.57 -0.34 42 0 401 0
27NOV26 187.50 C 0.00 0.00 0.00 0.50 -0.31 42 0 61 0
27NOV26 190.00 C 0.00 0.00 0.00 0.43 -0.28 42 0 135 0
27NOV26 192.50 C 0.00 0.00 0.00 0.38 -0.24 42 0 47 0
27NOV26 195.00 C 0.00 0.00 0.00 0.33 -0.22 42 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.28 -0.20 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.25 -0.17 42 0 21 0
27NOV26 205.00 C 0.00 0.00 0.00 0.18 -0.14 42 0 8 0
30DEC26 45.00 C 0.00 0.00 0.00 77.99 -4.53 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 77.00 -4.49 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 76.01 -4.38 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 75.02 -4.48 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 74.04 -4.50 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 73.05 -4.47 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 70.59 -4.52 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 68.14 -4.36 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 65.71 -4.49 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.16 -4.58 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 60.86 -4.47 45 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 58.34 -4.56 36 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 55.94 -4.60 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.55 -4.46 44 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 51.15 -4.61 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.78 -4.43 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.43 -4.42 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.09 -4.55 43 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 41.79 -4.52 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 39.53 -4.47 43 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 37.30 -4.29 43 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 35.51 -3.97 45 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 33.00 -4.31 42 0 659 0
30DEC26 95.00 C 0.00 0.00 0.00 30.92 -4.08 42 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 28.91 -4.23 42 0 3,137 0
30DEC26 100.00 C 0.00 0.00 0.00 26.96 -4.33 41 0 3,803 0
30DEC26 102.50 C 0.00 0.00 0.00 25.08 -3.96 41 0 2,006 0
30DEC26 105.00 C 23.98 23.98 23.25 22.69 -4.55 38 2 2,598 -1
30DEC26 107.50 C 0.00 0.00 0.00 21.71 -3.67 41 0 3,129 0
30DEC26 110.00 C 20.14 20.14 19.80 20.03 -3.38 41 31 3,047 +29
30DEC26 112.50 C 0.00 0.00 0.00 18.60 -3.27 41 0 4,190 0
30DEC26 115.00 C 0.00 0.00 0.00 17.02 -3.63 41 0 5,283 0
30DEC26 117.50 C 15.99 15.99 15.99 15.64 -3.25 41 1 5,026 0
30DEC26 120.00 C 14.65 14.65 14.47 14.43 -2.83 41 6 21,774 -2
30DEC26 122.50 C 13.12 13.15 13.12 13.27 -2.87 41 4 996 +2
30DEC26 125.00 C 12.48 12.48 12.17 12.20 -2.70 41 342 2,891 +191
30DEC26 127.50 C 11.05 11.29 11.05 11.21 -2.56 42 282 4,933 +168
30DEC26 130.00 C 10.61 10.61 10.10 10.32 -2.42 42 34 18,070 -29
30DEC26 132.50 C 9.70 9.76 9.70 9.48 -2.22 42 36 7,050 +30
30DEC26 135.00 C 8.91 9.00 8.48 8.72 -2.10 42 126 3,784 +122
30DEC26 137.50 C 7.96 7.96 7.76 7.96 -1.96 42 2 3,448 +2
30DEC26 140.00 C 7.51 7.57 7.19 7.23 -1.85 42 24 5,722 +10
30DEC26 142.50 C 0.00 0.00 0.00 6.56 -1.74 42 0 1,308 0
30DEC26 145.00 C 6.80 6.80 6.16 5.94 -1.64 42 14 9,332 -3
30DEC26 147.50 C 5.63 5.63 5.63 5.37 -1.54 42 60 3,209 -60
30DEC26 150.00 C 5.50 5.50 5.20 4.86 -1.44 42 14 7,900 +2
30DEC26 152.50 C 5.01 5.01 4.62 4.38 -1.35 42 1,003 1,408 +664
30DEC26 155.00 C 4.63 4.63 4.63 3.95 -1.26 42 20 3,093 0
30DEC26 157.50 C 0.00 0.00 0.00 3.56 -1.18 42 0 722 0
30DEC26 160.00 C 3.91 3.91 3.78 3.20 -1.10 42 70 5,663 +40
30DEC26 162.50 C 0.00 0.00 0.00 2.88 -1.02 42 0 1,112 0
30DEC26 165.00 C 3.28 3.35 3.28 2.59 -0.94 42 289 9,863 -63
30DEC26 167.50 C 3.06 3.06 3.06 2.32 -0.88 42 65 3,530 0
30DEC26 170.00 C 2.85 2.85 2.72 2.08 -0.81 42 166 21,471 +4
30DEC26 172.50 C 2.57 2.70 2.57 1.87 -0.74 42 21 1,939 -13
30DEC26 175.00 C 2.32 2.48 2.32 1.67 -0.69 42 160 886 -4
30DEC26 177.50 C 2.26 2.26 2.26 1.50 -0.63 42 66 958 +65
30DEC26 180.00 C 2.04 2.14 2.00 1.34 -0.58 42 131 3,329 -87
30DEC26 182.50 C 1.56 1.98 1.56 1.20 -0.53 42 151 999 -91
30DEC26 185.00 C 1.86 1.86 1.86 1.07 -0.49 42 60 619 -60
30DEC26 187.50 C 1.72 1.72 1.71 0.95 -0.46 42 190 248 -86
30DEC26 190.00 C 1.60 1.60 1.60 0.85 -0.41 42 110 1,033 +103
30DEC26 192.50 C 0.00 0.00 0.00 0.76 -0.38 42 0 339 0
30DEC26 195.00 C 1.32 1.35 1.32 0.68 -0.34 42 75 1,521 -10
30DEC26 197.50 C 1.21 1.21 1.21 0.60 -0.32 42 65 614 0
30DEC26 200.00 C 1.18 1.18 1.18 0.54 -0.29 42 2 766 0
30DEC26 205.00 C 0.00 0.00 0.00 0.42 -0.25 42 0 1,807 0
30DEC26 210.00 C 0.90 0.90 0.90 0.34 -0.20 42 25 418 0
30DEC26 215.00 C 0.80 0.80 0.80 0.26 -0.17 42 1 488 0
30DEC26 220.00 C 0.70 0.70 0.70 0.21 -0.14 42 2 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.16 -0.12 41 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.13 -0.09 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.10 -0.08 42 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,445 0
30MAR27 45.00 C 0.00 0.00 0.00 78.49 -4.36 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 77.48 -4.48 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 76.57 -4.31 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 75.61 -4.43 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 74.66 -4.32 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 73.71 -4.35 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 71.29 -4.43 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 68.98 -4.42 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 66.56 -4.48 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.13 -4.47 50 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 62.16 -4.21 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.82 -4.22 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 57.49 -4.08 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.17 -4.17 51 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 52.87 -4.17 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.22 -4.55 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 48.38 -4.00 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.18 -3.97 47 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 44.02 -4.08 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 41.50 -4.19 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.44 -4.36 43 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 37.41 -4.20 42 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 35.46 -4.08 42 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 33.55 -4.26 42 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 31.71 -3.99 42 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 29.93 -4.01 42 0 4,074 0
30MAR27 102.50 C 0.00 0.00 0.00 28.22 -3.94 41 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 26.69 -3.70 42 0 1,189 0
30MAR27 107.50 C 0.00 0.00 0.00 25.10 -3.58 41 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 23.58 -3.54 41 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 22.06 -3.44 41 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 20.84 -3.34 41 0 3,041 0
30MAR27 117.50 C 0.00 0.00 0.00 19.63 -3.14 41 0 556 0
30MAR27 120.00 C 18.10 18.10 18.10 18.42 -3.25 41 1 10,695 0
30MAR27 122.50 C 17.50 17.50 17.30 17.23 -2.93 41 2 529 0
30MAR27 125.00 C 16.00 16.00 16.00 16.18 -2.84 41 1 4,500 0
30MAR27 127.50 C 15.66 15.66 15.66 15.15 -2.76 42 16 3,338 0
30MAR27 130.00 C 14.30 14.30 14.30 14.22 -2.60 42 2 7,672 -2
30MAR27 132.50 C 0.00 0.00 0.00 13.34 -2.49 42 0 1,009 0
30MAR27 135.00 C 0.00 0.00 0.00 12.52 -2.36 42 0 2,379 0
30MAR27 137.50 C 0.00 0.00 0.00 11.76 -2.20 42 0 375 0
30MAR27 140.00 C 0.00 0.00 0.00 11.03 -2.07 42 0 5,812 0
30MAR27 142.50 C 0.00 0.00 0.00 10.28 -1.99 42 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 9.58 -1.91 42 0 425 0
30MAR27 147.50 C 0.00 0.00 0.00 8.92 -1.83 42 0 606 0
30MAR27 150.00 C 8.50 8.78 8.50 8.30 -1.75 42 6 2,766 +6
30MAR27 152.50 C 0.00 0.00 0.00 7.72 -1.67 42 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 7.18 -1.60 42 0 2,626 0
30MAR27 157.50 C 7.30 7.30 7.30 6.68 -1.52 42 1 492 0
30MAR27 160.00 C 0.00 0.00 0.00 6.20 -1.45 42 0 1,663 0
30MAR27 162.50 C 6.42 6.42 6.42 5.76 -1.38 42 60 970 +60
30MAR27 165.00 C 6.10 6.10 6.10 5.35 -1.31 42 2 1,935 0
30MAR27 167.50 C 0.00 0.00 0.00 4.97 -1.25 42 0 2,776 0
30MAR27 170.00 C 5.45 5.45 5.40 4.61 -1.19 42 68 485 +66
30MAR27 172.50 C 0.00 0.00 0.00 4.28 -1.12 42 0 219 0
30MAR27 175.00 C 4.79 4.79 4.79 3.96 -1.07 42 65 908 -65
30MAR27 177.50 C 4.58 4.58 4.58 3.68 -1.01 42 65 464 +65
30MAR27 180.00 C 0.00 0.00 0.00 3.41 -0.96 42 0 324 0
30MAR27 182.50 C 4.16 4.16 4.16 3.16 -0.91 42 45 264 0
30MAR27 185.00 C 3.83 3.90 3.83 2.93 -0.86 42 69 462 +65
30MAR27 187.50 C 3.67 3.69 3.67 2.71 -0.82 42 130 625 +65
30MAR27 190.00 C 3.42 3.59 3.42 2.51 -0.77 42 57 531 +12
30MAR27 192.50 C 0.00 0.00 0.00 2.32 -0.73 42 0 851 0
30MAR27 195.00 C 3.19 3.19 3.19 2.15 -0.69 42 65 1,789 +65
30MAR27 197.50 C 3.05 3.05 3.05 1.99 -0.65 42 65 406 +65
30MAR27 200.00 C 2.86 2.86 2.86 1.84 -0.62 42 65 446 +65
30MAR27 205.00 C 2.49 2.79 2.49 1.58 -0.54 42 318 254 +194
29JUN27 45.00 C 0.00 0.00 0.00 78.98 -4.51 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 78.16 -4.35 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 77.23 -4.39 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 76.18 -4.50 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 75.25 -4.50 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 74.32 -4.53 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 72.12 -4.39 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 69.80 -4.34 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 67.48 -4.50 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 65.05 -4.46 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 62.87 -4.46 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 60.64 -4.31 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 58.34 -4.32 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 56.11 -4.31 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 53.91 -4.32 48 0 0 0
29JUN27 75.00 C 52.00 52.00 52.00 52.21 -3.95 50 1 4 +1
29JUN27 77.50 C 0.00 0.00 0.00 49.62 -4.33 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 47.52 -4.30 46 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 45.25 -4.46 44 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 43.61 -4.02 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 41.45 -4.20 44 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 39.55 -4.12 44 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 37.71 -4.07 43 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 36.12 -3.84 44 0 435 0
29JUN27 97.50 C 0.00 0.00 0.00 34.20 -3.94 43 0 612 0
29JUN27 100.00 C 33.60 33.60 33.60 32.53 -3.87 43 1 2,643 0
29JUN27 102.50 C 0.00 0.00 0.00 30.92 -3.86 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 29.49 -3.63 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 27.89 -3.67 42 0 480 0
29JUN27 110.00 C 27.80 27.80 27.80 26.94 -2.97 43 1 4,138 0
29JUN27 112.50 C 0.00 0.00 0.00 25.12 -3.43 42 0 370 0
29JUN27 115.00 C 0.00 0.00 0.00 23.82 -3.32 42 0 615 0
29JUN27 117.50 C 0.00 0.00 0.00 22.79 -2.95 42 0 2,270 0
29JUN27 120.00 C 0.00 0.00 0.00 21.62 -3.07 42 0 1,153 0
29JUN27 122.50 C 20.50 20.50 20.50 20.51 -2.93 42 1 55 +1
29JUN27 125.00 C 19.50 19.50 19.50 19.33 -2.87 42 1 1,259 0
29JUN27 127.50 C 18.78 18.78 18.36 18.34 -2.81 42 21 305 +20
29JUN27 130.00 C 17.15 17.37 16.95 17.37 -2.74 42 7 1,081 -3
29JUN27 132.50 C 0.00 0.00 0.00 16.52 -2.54 42 0 204 0
29JUN27 135.00 C 0.00 0.00 0.00 15.66 -2.36 42 0 217 0
29JUN27 137.50 C 0.00 0.00 0.00 14.81 -2.33 42 0 235 0
29JUN27 140.00 C 0.00 0.00 0.00 13.95 -2.34 42 0 682 0
29JUN27 142.50 C 0.00 0.00 0.00 13.15 -2.29 42 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 12.47 -2.12 42 0 287 0
29JUN27 147.50 C 0.00 0.00 0.00 11.79 -2.01 42 0 170 0
29JUN27 150.00 C 12.02 12.02 11.60 11.11 -2.02 42 7 1,114 +5
29JUN27 152.50 C 0.00 0.00 0.00 10.44 -2.01 42 0 294 0
29JUN27 155.00 C 0.00 0.00 0.00 9.87 -1.91 42 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 9.34 -1.77 42 0 787 0
29JUN27 160.00 C 9.46 9.46 9.46 8.82 -1.69 42 1 1,301 0
29JUN27 162.50 C 9.12 9.12 9.12 8.30 -1.69 42 30 71 +30
29JUN27 165.00 C 0.00 0.00 0.00 7.79 -1.68 42 0 187 0
29JUN27 167.50 C 8.19 8.34 8.19 7.35 -1.60 42 90 101 +90
29JUN27 170.00 C 7.84 7.92 7.84 6.96 -1.48 42 60 88 +60
29JUN27 172.50 C 0.00 0.00 0.00 6.57 -1.38 42 0 139 0
29JUN27 175.00 C 0.00 0.00 0.00 6.18 -1.38 42 0 6 0
29JUN27 177.50 C 0.00 0.00 0.00 5.80 -1.37 42 0 66 0
29JUN27 180.00 C 0.00 0.00 0.00 5.44 -1.35 42 0 102 0
29JUN27 182.50 C 0.00 0.00 0.00 5.16 -1.25 42 0 51 0
29JUN27 185.00 C 0.00 0.00 0.00 4.88 -1.15 42 0 66 0
29JUN27 187.50 C 0.00 0.00 0.00 4.60 -1.09 42 0 199 0
29JUN27 190.00 C 0.00 0.00 0.00 4.32 -1.09 42 0 167 0
29JUN27 192.50 C 5.25 5.25 5.25 4.05 -1.08 42 65 284 +65
29JUN27 195.00 C 5.08 5.08 5.08 3.80 -1.05 42 65 307 +65
29JUN27 197.50 C 4.99 4.99 4.99 3.61 -0.97 42 52 312 +52
29JUN27 200.00 C 4.71 4.71 4.55 3.41 -0.90 42 79 428 +79
29JUN27 205.00 C 4.26 4.31 4.15 3.02 -0.83 42 309 1,191 +309
TOTAL CALL 44,572 841,943 +15,712
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
14AUG26 105.00 P 0.04 0.04 0.04 0.01 0.00 81 30 50 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.02 0.02 0.02 0.01 0.00 63 10 22 +10
14AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 179 0
14AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
14AUG26 112.00 P 0.08 0.08 0.07 0.01 0.00 50 10 47 +6
14AUG26 113.00 P 0.08 0.08 0.07 0.02 +0.01 50 6 70 +2
14AUG26 114.00 P 0.11 0.11 0.11 0.03 +0.01 47 8 184 +8
14AUG26 115.00 P 0.15 0.17 0.12 0.06 +0.03 48 19 1,286 -16
14AUG26 116.00 P 0.18 0.29 0.17 0.10 +0.06 47 113 340 +19
14AUG26 117.00 P 0.18 0.41 0.18 0.18 +0.11 47 404 520 +22
14AUG26 118.00 P 0.35 0.55 0.35 0.30 +0.19 47 37 669 +2
14AUG26 119.00 P 0.46 0.68 0.45 0.47 +0.29 47 328 1,018 +50
14AUG26 120.00 P 0.55 1.15 0.50 0.71 +0.44 47 381 787 +103
14AUG26 121.00 P 0.93 1.45 0.87 1.04 +0.64 48 216 300 +60
14AUG26 122.00 P 1.05 2.00 0.98 1.46 +0.90 48 1,184 1,398 +831
14AUG26 123.00 P 1.42 2.40 1.42 1.97 +1.18 48 513 586 +82
14AUG26 124.00 P 2.20 3.05 2.20 2.57 +1.50 49 56 636 +8
14AUG26 125.00 P 2.00 4.10 2.00 3.27 +1.84 50 257 1,525 -54
14AUG26 126.00 P 2.98 4.70 2.98 4.04 +2.18 51 256 770 -89
14AUG26 127.00 P 4.77 4.90 4.40 4.88 +2.53 52 37 335 -9
14AUG26 128.00 P 5.15 5.80 5.15 5.78 +2.86 55 11 382 -2
14AUG26 129.00 P 0.00 0.00 0.00 6.51 +2.92 45 0 354 0
14AUG26 130.00 P 7.50 7.80 7.50 7.70 +3.44 64 4 183 -4
14AUG26 131.00 P 0.00 0.00 0.00 8.52 +3.49 57 0 31 0
14AUG26 132.00 P 0.00 0.00 0.00 9.48 +3.56 57 0 3 0
14AUG26 133.00 P 0.00 0.00 0.00 10.72 +3.85 82 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 11.58 +3.80 77 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 12.69 +3.97 91 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 13.64 +3.97 92 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 14.70 +4.06 102 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 15.65 +4.03 103 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 16.58 +3.97 101 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 17.62 +4.02 110 0 1 0
14AUG26 141.00 P 0.00 0.00 0.00 18.88 +4.28 136 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 19.72 +4.12 128 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 20.79 +4.19 139 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 21.77 +4.17 142 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 22.86 +4.26 154 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 23.54 +3.94 127 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 24.74 +4.14 154 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 25.69 +4.09 153 0 0 0
21AUG26 104.00 P 0.25 0.30 0.25 0.13 +0.05 57 28 140 +16
21AUG26 105.00 P 0.36 0.37 0.36 0.17 +0.06 57 2 31 +2
21AUG26 106.00 P 0.38 0.42 0.38 0.22 +0.08 57 17 48 +8
21AUG26 107.00 P 0.44 0.49 0.44 0.29 +0.11 57 4 5 +4
21AUG26 108.00 P 0.52 0.52 0.52 0.36 +0.14 57 20 41 +20
21AUG26 109.00 P 0.63 0.63 0.60 0.47 +0.19 57 22 20 -18
21AUG26 110.00 P 0.67 0.80 0.67 0.57 +0.21 57 94 177 +34
21AUG26 111.00 P 0.83 0.91 0.83 0.72 +0.28 57 12 20 +11
21AUG26 112.00 P 0.96 1.05 0.91 0.86 +0.31 57 160 166 +80
21AUG26 113.00 P 1.07 1.20 1.07 1.06 +0.40 57 24 78 +8
21AUG26 114.00 P 0.00 0.00 0.00 1.26 +0.45 57 0 23 0
21AUG26 115.00 P 1.49 1.76 1.48 1.48 +0.52 57 119 203 +55
21AUG26 116.00 P 1.58 2.00 1.58 1.77 +0.63 57 172 250 +165
21AUG26 117.00 P 1.99 2.41 1.90 2.05 +0.76 57 153 169 +78
21AUG26 118.00 P 2.43 2.74 2.42 2.42 +0.90 58 19 42 +17
21AUG26 119.00 P 2.76 3.00 2.63 2.79 +1.02 57 57 111 +50
21AUG26 120.00 P 2.56 3.70 2.56 3.15 +1.10 57 237 1,041 +148
21AUG26 121.00 P 3.21 3.78 3.21 3.63 +1.26 57 204 178 +166
21AUG26 122.00 P 3.93 4.68 3.83 4.13 +1.43 58 214 219 +202
21AUG26 123.00 P 4.40 5.00 4.40 4.67 +1.58 58 93 373 +92
21AUG26 124.00 P 4.70 5.70 4.60 5.25 +1.78 58 117 607 +3
21AUG26 125.00 P 5.18 5.94 5.18 5.84 +1.91 59 44 92 -19
21AUG26 126.00 P 6.00 6.59 6.00 6.31 +1.92 57 72 629 -29
21AUG26 127.00 P 7.35 7.35 7.35 6.98 +2.08 57 11 235 -1
21AUG26 128.00 P 8.20 8.20 8.20 7.87 +2.43 60 1 296 +1
21AUG26 129.00 P 0.00 0.00 0.00 8.59 +2.59 60 0 199 0
21AUG26 130.00 P 0.00 0.00 0.00 9.29 +2.68 60 0 32 0
21AUG26 131.00 P 0.00 0.00 0.00 9.95 +2.71 58 0 30 0
21AUG26 132.00 P 0.00 0.00 0.00 10.97 +3.05 62 0 30 0
21AUG26 133.00 P 0.00 0.00 0.00 11.75 +3.12 62 0 33 0
21AUG26 134.00 P 0.00 0.00 0.00 12.50 +3.17 60 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 13.54 +3.46 64 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 14.26 +3.39 61 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 15.38 +3.71 67 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 16.27 +3.78 67 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 16.76 +3.42 57 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 17.70 +3.51 57 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 18.88 +3.81 65 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 19.72 +3.77 62 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 20.79 +3.90 67 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 21.99 +4.19 76 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 22.91 +3.86 76 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 24.03 +4.37 82 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 24.85 +4.02 78 0 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 0.00 158 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 0.00 123 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 0.00 110 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,255 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,134 0
28AUG26 77.50 P 0.02 0.02 0.02 0.01 0.00 77 1 1,459 0
28AUG26 80.00 P 0.02 0.04 0.02 0.01 0.00 72 116 1,961 +84
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,479 0
28AUG26 85.00 P 0.07 0.07 0.07 0.01 0.00 63 10 3,465 -10
28AUG26 87.50 P 0.09 0.09 0.08 0.01 0.00 58 22 5,819 -22
28AUG26 90.00 P 0.12 0.13 0.11 0.01 0.00 53 102 7,074 -91
28AUG26 92.50 P 0.14 0.17 0.14 0.02 +0.01 53 417 6,934 -269
28AUG26 95.00 P 0.21 0.22 0.18 0.03 +0.01 51 64 6,804 -4
28AUG26 97.50 P 0.28 0.28 0.24 0.06 +0.01 50 13 6,357 0
28AUG26 100.00 P 0.31 0.35 0.30 0.11 +0.03 50 259 15,783 -37
28AUG26 102.50 P 0.43 0.45 0.43 0.21 +0.06 50 17 5,753 0
28AUG26 105.00 P 0.53 0.63 0.51 0.36 +0.10 50 235 6,109 +133
28AUG26 107.50 P 0.79 0.85 0.71 0.60 +0.17 50 786 5,492 -480
28AUG26 110.00 P 1.00 1.25 0.93 0.94 +0.26 50 697 8,673 -167
28AUG26 112.50 P 1.41 1.75 1.39 1.42 +0.40 50 1,524 7,904 +317
28AUG26 115.00 P 1.92 2.41 1.90 2.06 +0.58 50 1,527 4,820 -553
28AUG26 117.50 P 2.09 3.32 2.09 2.86 +0.85 50 390 6,352 -188
28AUG26 120.00 P 3.50 4.38 3.50 3.89 +1.14 50 2,375 7,792 +911
28AUG26 122.50 P 4.62 5.48 4.62 5.12 +1.46 51 1,431 3,474 -377
28AUG26 125.00 P 6.20 7.00 6.20 6.54 +1.81 51 256 8,880 -209
28AUG26 127.50 P 7.34 8.62 7.34 8.09 +2.05 51 406 3,391 -228
28AUG26 130.00 P 8.90 10.08 8.90 9.95 +2.55 52 29 6,804 -23
28AUG26 132.50 P 0.00 0.00 0.00 11.83 +2.85 53 0 1,669 0
28AUG26 135.00 P 13.50 13.50 13.50 13.99 +3.25 55 3 1,871 -3
28AUG26 137.50 P 0.00 0.00 0.00 15.95 +3.28 53 0 339 0
28AUG26 140.00 P 18.50 18.50 18.50 18.29 +3.59 56 2 2,517 0
28AUG26 142.50 P 20.90 20.90 20.90 20.86 +4.03 62 2 311 -2
28AUG26 145.00 P 0.00 0.00 0.00 22.91 +3.86 58 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 25.53 +4.20 65 0 6 0
28AUG26 150.00 P 0.00 0.00 0.00 27.96 +4.05 68 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 30.22 +4.09 65 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.15 +4.44 80 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 35.63 +4.47 84 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.63 +4.01 72 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.20 +4.09 78 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 43.17 +4.57 96 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 45.36 +4.26 91 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 47.84 +4.24 93 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 50.46 +4.36 101 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 53.19 +4.59 111 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 55.69 +4.59 114 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 57.96 +4.36 110 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 60.47 +4.37 114 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 62.96 +4.36 116 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 65.46 +4.36 119 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 67.92 +4.32 121 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 70.46 +4.36 125 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 72.85 +4.25 124 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 75.46 +4.36 130 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 77.91 +4.31 131 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 82.62 +4.02 123 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,540 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 394 0
29SEP26 65.00 P 0.06 0.06 0.06 0.01 0.00 60 10 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 876 0
29SEP26 70.00 P 0.08 0.08 0.08 0.01 0.00 54 15 2,834 -15
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,725 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,639 0
29SEP26 77.50 P 0.14 0.14 0.14 0.01 0.00 45 3 1,076 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,903 0
29SEP26 82.50 P 0.25 0.25 0.25 0.03 0.00 43 30 2,804 -30
29SEP26 85.00 P 0.27 0.31 0.26 0.06 +0.01 44 733 12,315 -1
29SEP26 87.50 P 0.39 0.39 0.35 0.10 +0.02 44 15 4,257 -14
29SEP26 90.00 P 0.42 0.43 0.41 0.15 +0.02 43 38 7,357 +29
29SEP26 92.50 P 0.51 0.51 0.51 0.24 +0.04 43 1 5,081 +1
29SEP26 95.00 P 0.65 0.70 0.61 0.37 +0.06 43 89 21,076 +11
29SEP26 97.50 P 0.80 0.85 0.80 0.56 +0.10 44 46 12,510 +4
29SEP26 100.00 P 0.98 1.11 0.98 0.81 +0.16 44 543 13,274 +333
29SEP26 102.50 P 1.28 1.43 1.25 1.13 +0.21 44 1,664 9,121 +130
29SEP26 105.00 P 1.56 1.80 1.56 1.53 +0.27 44 244 9,164 -5
29SEP26 107.50 P 1.65 2.32 1.65 2.04 +0.39 44 329 4,519 +151
29SEP26 110.00 P 2.59 2.95 2.48 2.68 +0.53 44 714 12,607 +245
29SEP26 112.50 P 3.27 3.65 3.21 3.38 +0.73 44 414 7,478 +5
29SEP26 115.00 P 4.05 4.59 4.05 4.17 +0.85 43 336 18,878 -122
29SEP26 117.50 P 4.84 5.54 4.84 5.17 +1.05 43 1,890 7,640 +1,447
29SEP26 120.00 P 5.94 6.68 5.90 6.29 +1.24 43 1,000 20,133 -591
29SEP26 122.50 P 7.11 8.01 7.11 7.63 +1.58 44 6,130 8,308 +3,900
29SEP26 125.00 P 8.30 9.50 8.30 8.99 +1.76 44 103 10,417 +1
29SEP26 127.50 P 10.60 10.60 10.60 10.61 +1.96 45 5 9,229 0
29SEP26 130.00 P 12.00 12.00 12.00 12.28 +2.38 45 4 26,595 +2
29SEP26 132.50 P 0.00 0.00 0.00 13.92 +2.44 45 0 3,726 0
29SEP26 135.00 P 0.00 0.00 0.00 15.94 +2.61 46 0 12,741 0
29SEP26 137.50 P 18.10 18.10 18.10 17.85 +2.85 46 1 2,073 -1
29SEP26 140.00 P 20.15 20.15 20.03 19.99 +3.11 47 37 10,726 -1
29SEP26 142.50 P 20.00 22.20 20.00 22.14 +3.14 48 3 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 24.12 +3.08 47 0 8,689 0
29SEP26 147.50 P 0.00 0.00 0.00 26.39 +3.51 48 0 2,283 0
29SEP26 150.00 P 27.98 28.87 27.98 28.81 +3.78 51 306 5,790 0
29SEP26 152.50 P 0.00 0.00 0.00 30.88 +3.62 49 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 33.45 +3.95 52 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 35.92 +4.14 54 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 38.29 +4.20 55 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 40.70 +3.43 56 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 43.17 +4.11 58 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 45.36 +3.92 56 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 47.98 +4.14 60 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 50.46 +4.20 61 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 53.19 +4.50 67 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 55.69 +4.58 69 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 57.96 +4.36 67 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.47 +4.37 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.96 +4.36 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.46 +4.36 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.92 +4.32 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.46 +4.36 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.90 +4.30 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.46 +4.36 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.91 +4.31 80 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 82.62 +4.02 76 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.60 +4.00 78 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 92.64 +4.04 83 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.64 +4.04 85 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 102.63 +4.03 88 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.67 +4.07 92 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.67 +4.07 94 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.67 +4.07 97 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.67 +4.07 99 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.67 +4.07 102 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.63 +4.03 103 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.89 +4.29 113 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.58 +3.98 106 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.89 +4.29 117 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.89 +4.29 119 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.89 +4.29 121 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.89 +4.29 124 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 167.92 +4.32 126 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.92 +4.32 128 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.64 +4.04 122 0 0 0
29OCT26 45.00 P 0.01 0.01 0.01 0.01 0.00 73 100 100 +100
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 325 0
29OCT26 62.50 P 0.04 0.06 0.04 0.01 0.00 50 16 676 +16
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 540 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,807 0
29OCT26 72.50 P 0.15 0.15 0.15 0.02 0.00 42 3 1,436 0
29OCT26 75.00 P 0.20 0.20 0.20 0.03 0.00 42 20 1,584 +9
29OCT26 77.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 848 0
29OCT26 80.00 P 0.34 0.34 0.34 0.08 +0.01 41 6 1,180 0
29OCT26 82.50 P 0.41 0.41 0.41 0.13 +0.03 41 70 2,232 +10
29OCT26 85.00 P 0.49 0.51 0.49 0.20 +0.04 41 13 3,154 +10
29OCT26 87.50 P 0.00 0.00 0.00 0.29 +0.05 41 0 2,702 0
29OCT26 90.00 P 0.75 0.80 0.75 0.42 +0.07 41 62 2,556 -45
29OCT26 92.50 P 0.00 0.00 0.00 0.61 +0.12 41 0 2,330 0
29OCT26 95.00 P 1.02 1.21 1.02 0.85 +0.17 41 41 2,412 +2
29OCT26 97.50 P 1.38 1.38 1.38 1.13 +0.19 41 65 4,298 0
29OCT26 100.00 P 1.69 1.83 1.68 1.51 +0.28 41 359 4,569 +111
29OCT26 102.50 P 2.10 2.28 2.01 1.97 +0.36 41 209 6,391 +156
29OCT26 105.00 P 2.57 2.77 2.56 2.48 +0.41 41 132 4,583 +68
29OCT26 107.50 P 3.21 3.21 3.16 3.15 +0.56 42 65 4,494 +3
29OCT26 110.00 P 3.88 4.10 3.75 3.83 +0.60 41 1,279 3,594 +1,141
29OCT26 112.50 P 4.48 4.87 4.48 4.64 +0.84 41 209 4,477 +39
29OCT26 115.00 P 5.41 5.85 5.40 5.62 +1.07 41 287 4,139 -1
29OCT26 117.50 P 6.65 6.98 6.49 6.61 +1.19 41 144 2,972 +35
29OCT26 120.00 P 7.62 8.22 7.62 7.80 +1.41 41 621 3,501 +200
29OCT26 122.50 P 8.76 9.20 8.76 9.10 +1.62 42 163 430 +100
29OCT26 125.00 P 10.28 10.63 10.03 10.52 +1.84 42 218 1,602 +30
29OCT26 127.50 P 11.75 12.43 11.75 12.06 +2.12 42 67 1,237 +47
29OCT26 130.00 P 14.05 14.05 13.94 13.71 +2.13 42 3 3,157 0
29OCT26 132.50 P 0.00 0.00 0.00 15.39 +2.36 43 0 190 0
29OCT26 135.00 P 0.00 0.00 0.00 17.26 +2.58 43 0 125 0
29OCT26 137.50 P 0.00 0.00 0.00 19.12 +2.70 44 0 34 0
29OCT26 140.00 P 20.00 20.00 20.00 21.14 +2.91 44 1 1,003 0
29OCT26 142.50 P 0.00 0.00 0.00 23.16 +3.03 45 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 25.29 +3.36 45 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 27.45 +3.15 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 29.68 +3.33 47 0 64 0
29OCT26 152.50 P 0.00 0.00 0.00 31.96 +3.50 48 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 34.22 +3.76 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 36.50 +3.82 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.80 +3.96 49 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 41.14 +3.81 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.49 +3.87 51 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 45.86 +3.94 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 48.25 +4.01 52 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 50.65 +4.03 53 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 53.19 +4.19 55 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 55.69 +4.29 56 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 57.96 +4.31 55 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 60.47 +4.35 57 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 62.96 +4.36 58 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 65.46 +4.36 59 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 67.92 +4.32 60 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 70.46 +4.36 62 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 72.90 +4.30 63 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 75.46 +4.36 65 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 77.91 +4.31 66 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 82.90 +4.30 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 279 0
27NOV26 65.00 P 0.16 0.16 0.16 0.02 0.00 43 5 536 +5
27NOV26 67.50 P 0.00 0.00 0.00 0.03 0.00 43 0 114 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 105 0
27NOV26 72.50 P 0.33 0.33 0.33 0.08 +0.01 43 10 62 +10
27NOV26 75.00 P 0.45 0.45 0.45 0.12 +0.02 42 10 230 +10
27NOV26 77.50 P 0.00 0.00 0.00 0.18 +0.03 42 0 128 0
27NOV26 80.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 49 0
27NOV26 82.50 P 0.74 0.74 0.68 0.38 +0.07 42 62 98 +62
27NOV26 85.00 P 0.90 0.90 0.90 0.52 +0.08 42 45 75 +38
27NOV26 87.50 P 1.05 1.05 1.05 0.71 +0.11 42 6 84 +6
27NOV26 90.00 P 1.26 1.26 1.25 0.95 +0.15 42 69 145 +69
27NOV26 92.50 P 1.48 1.61 1.48 1.24 +0.18 42 131 352 +131
27NOV26 95.00 P 1.81 1.94 1.79 1.61 +0.26 42 262 1,147 +262
27NOV26 97.50 P 2.19 2.33 2.18 2.01 +0.27 42 222 616 +192
27NOV26 100.00 P 2.67 2.80 2.59 2.54 +0.39 43 485 647 +445
27NOV26 102.50 P 3.19 3.30 3.12 3.10 +0.42 43 107 294 +92
27NOV26 105.00 P 3.80 3.87 3.76 3.75 +0.59 42 55 441 +31
27NOV26 107.50 P 4.40 4.71 4.39 4.44 +0.67 42 161 725 +161
27NOV26 110.00 P 5.22 5.24 5.04 5.24 +0.80 42 7,379 8,454 +7,328
27NOV26 112.50 P 6.00 6.26 6.00 6.12 +0.92 42 50 1,906 +20
27NOV26 115.00 P 6.94 7.37 6.83 7.11 +1.00 42 813 3,485 +794
27NOV26 117.50 P 8.17 8.52 7.95 8.22 +1.21 42 251 1,520 +14
27NOV26 120.00 P 9.71 9.77 9.67 9.44 +1.43 42 138 732 +138
27NOV26 122.50 P 10.41 11.12 10.32 10.78 +1.58 42 756 1,828 +676
27NOV26 125.00 P 11.86 12.36 11.76 12.21 +1.77 42 870 3,510 +597
27NOV26 127.50 P 13.61 13.76 13.41 13.67 +1.90 43 101 711 +101
27NOV26 130.00 P 0.00 0.00 0.00 15.42 +2.20 43 0 2,233 0
27NOV26 132.50 P 0.00 0.00 0.00 17.06 +2.35 43 0 263 0
27NOV26 135.00 P 17.00 17.00 17.00 18.92 +2.48 44 1 2 0
27NOV26 137.50 P 0.00 0.00 0.00 20.75 +2.74 44 0 1 0
27NOV26 140.00 P 22.90 22.90 22.90 22.41 +2.64 44 5 7 +5
27NOV26 142.50 P 0.00 0.00 0.00 23.35 +1.74 40 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 26.63 +3.13 45 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 28.67 +3.26 46 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 30.83 +3.14 47 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 33.00 +3.38 47 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 35.16 +3.37 47 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.34 +3.46 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 39.57 +3.61 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 41.84 +3.61 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.11 +3.75 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.42 +3.74 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 48.75 +3.87 50 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 51.09 +4.03 50 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 53.47 +4.15 50 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 55.86 +4.24 51 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 58.25 +4.24 51 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 60.66 +4.27 52 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 63.10 +4.29 53 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 65.56 +4.23 53 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 68.01 +4.39 54 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 70.47 +4.33 55 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 72.92 +4.31 56 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 75.46 +4.36 57 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 77.95 +4.35 58 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 82.90 +4.30 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 55.00 P 0.14 0.14 0.14 0.01 0.00 44 6 6 +6
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 42 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 0.00 42 0 5,690 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 0.00 42 0 3,050 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 733 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 880 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 +0.02 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 1,392 0
30DEC26 77.50 P 0.00 0.00 0.00 0.36 +0.05 42 0 1,678 0
30DEC26 80.00 P 0.00 0.00 0.00 0.50 +0.07 42 0 4,003 0
30DEC26 82.50 P 1.05 1.05 1.05 0.67 +0.10 42 70 3,741 +70
30DEC26 85.00 P 1.22 1.29 1.22 0.88 +0.11 42 3 10,387 +3
30DEC26 87.50 P 0.00 0.00 0.00 1.16 +0.17 42 0 6,691 0
30DEC26 90.00 P 1.89 1.89 1.89 1.46 +0.18 42 65 6,994 +65
30DEC26 92.50 P 2.10 2.14 2.10 1.85 +0.25 42 66 4,618 +65
30DEC26 95.00 P 2.52 2.59 2.50 2.28 +0.28 42 505 11,838 +498
30DEC26 97.50 P 3.00 3.08 3.00 2.81 +0.37 42 131 3,856 +16
30DEC26 100.00 P 3.47 3.64 3.37 3.38 +0.41 42 175 16,902 +43
30DEC26 102.50 P 4.00 4.13 4.00 4.05 +0.55 42 162 4,274 +60
30DEC26 105.00 P 4.74 4.82 4.68 4.71 +0.59 42 47 10,354 +3
30DEC26 107.50 P 5.30 5.80 5.30 5.48 +0.71 41 1,059 7,283 +1,001
30DEC26 110.00 P 6.18 6.45 6.18 6.33 +0.83 41 78 11,291 +10
30DEC26 112.50 P 7.24 7.24 7.24 7.26 +0.95 41 77 5,551 -17
30DEC26 115.00 P 8.29 8.61 8.29 8.31 +0.99 41 108 13,181 0
30DEC26 117.50 P 9.27 9.81 9.27 9.43 +1.22 41 468 7,884 +188
30DEC26 120.00 P 10.59 11.07 10.44 10.71 +1.42 41 837 17,500 +138
30DEC26 122.50 P 11.86 12.42 11.78 12.02 +1.58 42 295 6,928 +283
30DEC26 125.00 P 13.16 13.49 13.03 13.43 +1.72 42 281 12,089 +281
30DEC26 127.50 P 14.74 15.02 14.70 15.02 +1.92 42 397 6,242 +369
30DEC26 130.00 P 16.63 16.68 16.49 16.58 +2.06 42 451 18,523 +313
30DEC26 132.50 P 0.00 0.00 0.00 18.17 +2.16 42 0 5,518 0
30DEC26 135.00 P 20.38 20.38 20.38 19.89 +2.15 42 1 6,907 0
30DEC26 137.50 P 20.00 20.00 20.00 21.78 +2.38 43 1 2,585 +1
30DEC26 140.00 P 21.73 21.73 21.73 23.47 +2.47 43 1 3,217 +1
30DEC26 142.50 P 0.00 0.00 0.00 25.44 +2.65 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 27.64 +3.00 44 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 29.72 +3.20 45 0 1,043 0
30DEC26 150.00 P 0.00 0.00 0.00 31.07 +2.60 42 0 6,609 0
30DEC26 152.50 P 0.00 0.00 0.00 33.88 +3.38 46 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 36.05 +3.18 46 0 3,389 0
30DEC26 157.50 P 0.00 0.00 0.00 38.24 +3.49 47 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 40.47 +3.60 47 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 42.76 +3.79 48 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 44.99 +3.88 48 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 46.93 +3.74 47 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 49.21 +3.75 47 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 51.50 +3.87 47 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 53.82 +3.84 48 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 56.16 +3.79 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.53 +4.05 48 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 60.92 +4.03 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.31 +4.23 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.72 +4.17 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.14 +4.04 50 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.57 +4.18 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.02 +4.39 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.47 +4.35 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.95 +4.31 53 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 82.90 +4.30 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.89 +4.29 56 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.64 +4.04 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.64 +4.04 56 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 102.63 +4.03 58 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 107.67 +4.07 60 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 112.67 +4.07 62 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.67 +4.07 64 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.67 +4.07 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.67 +4.07 67 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.67 +4.07 68 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.89 +4.29 73 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.58 +3.98 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.89 +4.29 76 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.89 +4.29 77 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.89 +4.29 79 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.89 +4.29 80 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.92 +4.32 82 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.92 +4.32 83 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.64 +4.04 80 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30MAR27 57.50 P 0.52 0.52 0.52 0.09 +0.01 41 55 115 +55
30MAR27 60.00 P 0.61 0.62 0.60 0.14 +0.02 42 297 2,879 +267
30MAR27 62.50 P 0.70 0.70 0.70 0.19 +0.01 41 53 758 +53
30MAR27 65.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 725 0
30MAR27 67.50 P 0.96 0.96 0.96 0.37 +0.03 41 30 684 +6
30MAR27 70.00 P 1.10 1.10 1.10 0.51 +0.05 41 3 734 0
30MAR27 72.50 P 0.00 0.00 0.00 0.67 +0.07 42 0 3,910 0
30MAR27 75.00 P 1.40 1.40 1.40 0.87 +0.09 42 2 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 1.10 +0.11 42 0 895 0
30MAR27 80.00 P 0.00 0.00 0.00 1.40 +0.15 42 0 7,757 0
30MAR27 82.50 P 0.00 0.00 0.00 1.71 +0.16 42 0 1,846 0
30MAR27 85.00 P 2.54 2.54 2.54 2.12 +0.24 42 50 3,119 +50
30MAR27 87.50 P 2.92 3.01 2.92 2.53 +0.24 42 126 2,521 +125
30MAR27 90.00 P 0.00 0.00 0.00 3.05 +0.34 42 0 11,703 0
30MAR27 92.50 P 0.00 0.00 0.00 3.60 +0.35 42 0 2,411 0
30MAR27 95.00 P 4.53 4.53 4.53 4.21 +0.41 42 65 5,025 +65
30MAR27 97.50 P 5.12 5.12 5.12 4.87 +0.44 42 12 2,458 +11
30MAR27 100.00 P 5.56 5.80 5.56 5.59 +0.51 42 98 6,268 +22
30MAR27 102.50 P 0.00 0.00 0.00 6.31 +0.57 41 0 2,981 0
30MAR27 105.00 P 0.00 0.00 0.00 7.15 +0.68 41 0 5,973 0
30MAR27 107.50 P 8.02 8.02 8.02 8.04 +0.79 41 65 2,755 +65
30MAR27 110.00 P 8.99 9.00 8.92 9.01 +0.88 41 68 8,845 +3
30MAR27 112.50 P 0.00 0.00 0.00 10.05 +0.98 41 0 3,154 0
30MAR27 115.00 P 10.98 11.46 10.90 11.15 +1.08 41 184 10,175 +102
30MAR27 117.50 P 12.38 12.66 12.38 12.36 +1.23 41 126 4,416 -30
30MAR27 120.00 P 13.35 13.95 13.35 13.61 +1.33 41 97 10,738 +36
30MAR27 122.50 P 14.82 15.30 14.82 14.97 +1.49 41 68 5,395 +20
30MAR27 125.00 P 16.12 16.25 16.12 16.39 +1.61 41 60 8,153 +60
30MAR27 127.50 P 17.65 17.84 17.57 17.86 +1.73 41 180 3,791 +20
30MAR27 130.00 P 0.00 0.00 0.00 19.44 +1.88 41 0 9,983 0
30MAR27 132.50 P 0.00 0.00 0.00 21.06 +2.14 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 22.91 +2.44 42 0 3,271 0
30MAR27 137.50 P 0.00 0.00 0.00 24.97 +2.89 43 0 418 0
30MAR27 140.00 P 26.13 26.13 26.13 26.70 +2.84 43 30 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 28.46 +2.58 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 30.46 +2.84 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 32.35 +2.83 44 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 34.28 +2.91 44 0 250 0
30MAR27 152.50 P 0.00 0.00 0.00 36.32 +3.04 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 38.37 +3.22 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 40.42 +3.29 45 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 42.50 +3.39 45 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 44.61 +3.48 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 46.74 +3.00 46 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 48.87 +3.51 46 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 51.07 +3.61 46 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 53.25 +3.67 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.30 +3.58 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.39 +3.52 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 59.79 +3.69 46 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 61.92 +3.61 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 64.22 +3.67 45 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 66.53 +3.74 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 68.86 +3.79 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 71.22 +3.83 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 73.58 +3.88 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 75.97 +3.96 46 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 78.36 +3.99 47 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 83.18 +4.08 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 0.00 41 0 49 0
29JUN27 46.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN27 49.00 P 0.61 0.61 0.61 0.09 0.00 42 30 30 +30
29JUN27 50.00 P 0.65 0.65 0.65 0.11 +0.01 42 30 30 +30
29JUN27 52.50 P 0.75 0.75 0.75 0.15 +0.01 41 30 209 +30
29JUN27 55.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 173 0
29JUN27 57.50 P 0.99 0.99 0.99 0.31 +0.02 42 30 92 +30
29JUN27 60.00 P 0.00 0.00 0.00 0.41 +0.03 42 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.55 +0.04 42 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 0.71 +0.05 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.92 +0.07 42 0 1,143 0
29JUN27 70.00 P 0.00 0.00 0.00 1.14 +0.07 42 0 3,193 0
29JUN27 72.50 P 0.00 0.00 0.00 1.44 +0.11 42 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 1.75 +0.11 42 0 631 0
29JUN27 77.50 P 0.00 0.00 0.00 2.14 +0.18 42 0 694 0
29JUN27 80.00 P 0.00 0.00 0.00 2.56 +0.18 42 0 395 0
29JUN27 82.50 P 0.00 0.00 0.00 3.01 +0.21 42 0 455 0
29JUN27 85.00 P 3.92 3.92 3.92 3.57 +0.28 42 50 6,231 +50
29JUN27 87.50 P 0.00 0.00 0.00 4.12 +0.27 42 0 3,227 0
29JUN27 90.00 P 5.10 5.10 5.10 4.78 +0.37 42 2 1,051 +2
29JUN27 92.50 P 0.00 0.00 0.00 5.48 +0.39 42 0 662 0
29JUN27 95.00 P 6.31 6.36 6.31 6.18 +0.37 42 78 5,798 0
29JUN27 97.50 P 7.06 7.06 7.04 6.87 +0.37 41 80 1,235 +80
29JUN27 100.00 P 7.83 7.83 7.83 7.70 +0.48 41 65 5,754 -65
29JUN27 102.50 P 8.58 8.75 8.58 8.59 +0.61 41 70 814 -61
29JUN27 105.00 P 9.52 9.60 9.52 9.48 +0.67 41 81 1,709 +49
29JUN27 107.50 P 10.61 10.61 10.61 10.61 +0.92 41 11 739 +11
29JUN27 110.00 P 11.40 11.40 11.40 11.51 +0.87 41 1 1,265 0
29JUN27 112.50 P 12.42 12.72 12.42 12.60 +0.97 41 9 522 +1
29JUN27 115.00 P 14.16 14.16 13.89 13.79 +1.11 41 210 855 +209
29JUN27 117.50 P 14.98 15.31 14.98 14.95 +1.09 41 180 2,899 +166
29JUN27 120.00 P 16.11 16.72 16.08 16.30 +1.23 41 428 763 -199
29JUN27 122.50 P 17.99 17.99 17.76 17.61 +1.32 41 36 291 +36
29JUN27 125.00 P 19.00 19.40 18.82 19.00 +1.46 41 66 3,298 +4
29JUN27 127.50 P 0.00 0.00 0.00 20.49 +1.56 41 0 750 0
29JUN27 130.00 P 0.00 0.00 0.00 22.04 +1.71 41 0 571 0
29JUN27 132.50 P 0.00 0.00 0.00 23.63 +1.79 41 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 25.29 +1.91 41 0 149 0
29JUN27 137.50 P 27.30 27.30 27.30 26.99 +2.01 41 55 86 +55
29JUN27 140.00 P 0.00 0.00 0.00 28.87 +2.32 42 0 226 0
29JUN27 142.50 P 0.00 0.00 0.00 30.82 +2.60 42 0 318 0
29JUN27 145.00 P 0.00 0.00 0.00 32.91 +2.62 43 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 34.77 +2.75 43 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 36.65 +2.81 43 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 38.57 +2.88 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 40.36 +2.81 43 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 42.50 +3.04 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 44.49 +3.09 44 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 46.52 +3.16 44 0 0 0
29JUN27 165.00 P 48.00 48.00 48.00 48.59 +3.24 44 3 6 +3
29JUN27 167.50 P 0.00 0.00 0.00 50.65 +3.29 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.74 +3.35 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 54.84 +3.38 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 57.01 +3.48 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 59.16 +3.54 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 61.21 +3.47 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 63.54 +3.64 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 65.60 +3.56 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 67.38 +3.20 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 69.66 +3.27 43 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 71.87 +3.22 43 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 74.27 +3.40 44 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 76.47 +3.35 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 79.09 +3.80 45 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 83.80 +3.95 45 0 0 0
TOTAL PUT 55,808 1,036,388 +24,389
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$ 8.780
28AUG26 5.00 C 0.00 0.00 0.00 3.84 +0.27 168 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.55 +0.24 121 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.29 +0.17 90 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.07 +0.21 119 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.84 +0.22 120 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.54 +0.18 65 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.28 +0.18 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.06 +0.24 73 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.79 +0.17 41 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.53 +0.16 0 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 1.31 +0.21 48 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 1.11 +0.22 56 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.89 +0.19 52 0 111 0
28AUG26 8.25 C 0.00 0.00 0.00 0.69 +0.15 50 0 73 0
28AUG26 8.50 C 0.75 0.75 0.65 0.52 +0.12 49 37 422 -35
28AUG26 8.75 C 0.50 0.50 0.40 0.39 +0.10 50 8 350 -4
28AUG26 9.00 C 0.42 0.42 0.28 0.28 +0.08 50 9 568 +1
28AUG26 9.25 C 0.27 0.27 0.27 0.20 +0.06 51 40 210 +40
28AUG26 9.50 C 0.19 0.22 0.19 0.14 +0.05 52 42 620 +22
28AUG26 9.75 C 0.15 0.15 0.10 0.09 +0.03 51 62 329 +44
28AUG26 10.00 C 0.11 0.13 0.11 0.06 +0.02 52 15 529 +14
28AUG26 10.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 111 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.09 +0.19 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.00 +0.22 95 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.89 +0.21 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.84 +0.27 115 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.55 +0.22 81 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.07 +0.21 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.84 +0.22 82 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.55 +0.19 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.29 +0.18 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.06 +0.18 50 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 +0.22 61 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.61 +0.19 52 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 +0.20 54 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 1.20 +0.22 52 0 426 0
29SEP26 8.00 C 0.00 0.00 0.00 1.01 +0.18 51 0 299 0
29SEP26 8.25 C 0.00 0.00 0.00 0.84 +0.16 50 0 527 0
29SEP26 8.50 C 0.93 0.93 0.68 0.68 +0.14 49 4 291 0
29SEP26 8.75 C 0.70 0.80 0.70 0.55 +0.12 48 78 446 +59
29SEP26 9.00 C 0.59 0.59 0.59 0.44 +0.10 48 165 280 +79
29SEP26 9.25 C 0.51 0.51 0.51 0.35 +0.09 48 75 269 +75
29SEP26 9.50 C 0.37 0.37 0.37 0.28 +0.08 48 60 661 +60
29SEP26 9.75 C 0.27 0.27 0.27 0.21 +0.05 48 1 414 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.05 48 0 243 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.03 48 0 323 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 443 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.84 +0.22 98 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.55 +0.18 72 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.30 +0.18 65 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.07 +0.21 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.84 +0.20 71 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.57 +0.21 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.34 +0.22 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.12 +0.20 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.90 +0.21 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.68 +0.20 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.47 +0.18 52 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.28 +0.19 51 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 1.08 +0.15 48 0 87 0
29OCT26 8.25 C 0.00 0.00 0.00 0.96 +0.14 50 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.82 +0.12 50 0 120 0
29OCT26 8.75 C 0.85 0.85 0.85 0.70 +0.10 49 4 139 +4
29OCT26 9.00 C 0.00 0.00 0.00 0.60 +0.10 49 0 209 0
29OCT26 9.25 C 0.00 0.00 0.00 0.51 +0.08 49 0 266 0
29OCT26 9.50 C 0.55 0.55 0.55 0.43 +0.07 49 9 54 +9
29OCT26 9.75 C 0.00 0.00 0.00 0.36 +0.06 49 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.30 +0.05 48 0 31 0
29OCT26 10.50 C 0.35 0.35 0.35 0.21 +0.04 48 7 27 +6
29OCT26 11.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 38 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 75 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 453 0
27NOV26 6.00 C 2.83 2.83 2.80 2.84 +0.20 63 5 5 +5
27NOV26 6.25 C 0.00 0.00 0.00 2.61 +0.20 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.37 +0.20 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.15 +0.20 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.94 +0.20 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.74 +0.19 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.55 +0.18 52 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.38 +0.17 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.22 +0.15 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.08 +0.14 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.95 +0.13 50 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.84 +0.12 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.74 +0.11 50 0 30 0
27NOV26 9.25 C 0.00 0.00 0.00 0.65 +0.10 49 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.56 +0.08 49 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.49 +0.08 49 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.43 +0.07 49 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.32 +0.06 49 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.24 +0.05 49 0 112 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 +0.04 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.84 +0.22 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.55 +0.18 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.30 +0.18 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.07 +0.17 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.86 +0.19 59 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.63 +0.19 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.42 +0.20 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.21 +0.19 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 +0.17 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 +0.16 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 +0.14 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.49 +0.14 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 +0.12 50 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 +0.12 50 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 +0.09 49 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 +0.09 49 0 75 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 +0.08 49 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 +0.07 49 0 90 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 +0.06 49 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 +0.06 49 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 +0.05 49 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 +0.04 48 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.03 49 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 +0.02 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.84 +0.22 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.60 +0.20 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.39 +0.20 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.19 +0.22 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.97 +0.22 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.76 +0.20 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.58 +0.21 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.40 +0.19 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 +0.19 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.07 +0.18 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.93 +0.18 51 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.79 +0.17 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.66 +0.16 51 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 +0.16 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 +0.14 50 0 110 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 +0.12 49 0 65 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 +0.14 50 0 78 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 +0.12 50 0 75 0
30MAR27 9.50 C 0.00 0.00 0.00 1.03 +0.12 50 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.95 +0.12 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 +0.10 50 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.74 +0.10 49 0 0 0
30MAR27 11.00 C 0.78 0.78 0.78 0.63 +0.09 50 2 49 -2
30MAR27 11.50 C 0.00 0.00 0.00 0.53 +0.08 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 +0.07 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.37 +0.05 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 +0.06 49 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.04 49 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.04 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.04 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.94 +0.22 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.71 +0.21 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.50 +0.20 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.30 +0.20 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.12 +0.20 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.94 +0.19 53 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.77 +0.18 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.61 +0.18 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.46 +0.17 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.31 +0.16 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.18 +0.17 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.04 +0.15 51 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.92 +0.14 51 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.80 +0.14 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.69 +0.13 51 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.59 +0.13 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.49 +0.13 50 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.39 +0.11 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.31 +0.11 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.23 +0.11 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 1.15 +0.11 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 1.01 +0.09 50 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.88 +0.08 50 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 +0.08 50 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 +0.07 50 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.59 +0.05 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 +0.05 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 +0.04 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 +0.04 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 +0.04 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 +0.03 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 +0.03 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 +0.03 49 0 32 0
TOTAL CALL 623 27,462 +378
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 56 0 210 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 190 0
28AUG26 7.75 P 0.00 0.00 0.00 0.06 -0.02 53 0 242 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 516 0
28AUG26 8.25 P 0.10 0.10 0.10 0.15 -0.07 50 45 194 +21
28AUG26 8.50 P 0.17 0.25 0.17 0.24 -0.09 50 113 298 -37
28AUG26 8.75 P 0.26 0.32 0.25 0.36 -0.11 51 115 180 +10
28AUG26 9.00 P 0.33 0.45 0.33 0.50 -0.14 52 25 69 +5
28AUG26 9.25 P 0.58 0.58 0.57 0.67 -0.16 52 21 50 +1
28AUG26 9.50 P 0.00 0.00 0.00 0.86 -0.16 53 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.04 -0.18 49 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.30 -0.16 59 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 1.78 -0.17 68 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.23 -0.22 59 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.77 -0.18 88 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.24 -0.21 84 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.77 -0.18 108 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.25 -0.20 107 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.72 -0.23 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.22 -0.23 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.72 -0.23 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.26 -0.19 143 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.75 -0.20 144 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.27 -0.18 162 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.72 -0.23 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 81 0
29SEP26 6.25 P 0.03 0.03 0.03 0.02 -0.01 48 6 116 -6
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 156 0
29SEP26 6.75 P 0.04 0.05 0.04 0.06 -0.02 49 3 148 +3
29SEP26 7.00 P 0.06 0.08 0.06 0.09 -0.02 48 23 181 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.04 46 0 200 0
29SEP26 7.50 P 0.13 0.13 0.13 0.18 -0.05 47 25 423 +25
29SEP26 7.75 P 0.19 0.19 0.19 0.25 -0.06 46 56 285 -6
29SEP26 8.00 P 0.25 0.31 0.25 0.34 -0.07 47 78 809 +78
29SEP26 8.25 P 0.34 0.36 0.34 0.44 -0.09 46 21 178 +19
29SEP26 8.50 P 0.00 0.00 0.00 0.56 -0.10 46 0 399 0
29SEP26 8.75 P 0.53 0.62 0.53 0.69 -0.13 45 49 162 0
29SEP26 9.00 P 0.77 0.77 0.77 0.85 -0.13 45 15 192 +15
29SEP26 9.25 P 0.00 0.00 0.00 1.01 -0.15 44 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.19 -0.16 43 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.38 -0.17 42 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.58 -0.18 41 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.01 -0.19 36 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.46 -0.20 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 -0.21 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 -0.21 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 3.87 -0.22 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 -0.20 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 4.85 -0.20 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.34 -0.20 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.84 -0.18 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.35 -0.16 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.81 -0.18 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.31 -0.21 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 7.83 -0.19 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.35 -0.17 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 8.85 -0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.33 -0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.83 -0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.33 -0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.80 -0.25 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.02 48 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 51 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.03 48 0 151 0
29OCT26 7.00 P 0.15 0.15 0.15 0.17 -0.05 47 10 168 -10
29OCT26 7.25 P 0.18 0.18 0.18 0.23 -0.06 47 7 80 0
29OCT26 7.50 P 0.25 0.26 0.25 0.30 -0.07 47 7 481 0
29OCT26 7.75 P 0.00 0.00 0.00 0.38 -0.09 47 0 367 0
29OCT26 8.00 P 0.00 0.00 0.00 0.48 -0.09 47 0 281 0
29OCT26 8.25 P 0.00 0.00 0.00 0.59 -0.10 47 0 171 0
29OCT26 8.50 P 0.70 0.70 0.70 0.71 -0.12 46 15 209 +15
29OCT26 8.75 P 0.00 0.00 0.00 0.85 -0.13 46 0 125 0
29OCT26 9.00 P 0.00 0.00 0.00 1.00 -0.14 46 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.16 -0.15 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.33 -0.16 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.51 -0.17 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.70 -0.17 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.11 -0.18 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.52 -0.20 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.97 -0.20 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.44 -0.19 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 -0.03 48 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.15 -0.03 48 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 -0.04 47 0 115 0
27NOV26 7.00 P 0.22 0.22 0.22 0.25 -0.05 47 10 25 -10
27NOV26 7.25 P 0.28 0.28 0.28 0.32 -0.06 48 2 47 +2
27NOV26 7.50 P 0.00 0.00 0.00 0.40 -0.06 47 0 70 0
27NOV26 7.75 P 0.00 0.00 0.00 0.49 -0.08 47 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 0.59 -0.09 47 0 55 0
27NOV26 8.25 P 0.00 0.00 0.00 0.71 -0.09 47 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 0.83 -0.11 47 0 60 0
27NOV26 8.75 P 0.94 0.94 0.94 0.97 -0.11 46 2 165 0
27NOV26 9.00 P 1.12 1.12 1.12 1.12 -0.12 46 15 65 +15
27NOV26 9.25 P 0.00 0.00 0.00 1.28 -0.13 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.44 -0.14 46 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.62 -0.14 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.80 -0.16 45 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.22 -0.14 46 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.64 -0.14 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.06 -0.15 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.51 -0.15 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.02 50 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.03 48 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
30DEC26 6.50 P 0.19 0.19 0.19 0.22 -0.04 49 5 22 -5
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.06 48 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.07 47 0 77 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.08 47 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.10 47 0 66 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.10 47 0 41 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 -0.11 47 0 188 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 -0.12 47 0 135 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 -0.14 46 0 85 0
30DEC26 8.75 P 1.07 1.07 1.07 1.08 -0.14 46 15 48 +15
30DEC26 9.00 P 0.00 0.00 0.00 1.22 -0.16 46 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.16 46 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.17 45 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 -0.17 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 -0.17 45 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 -0.16 45 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 -0.16 45 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.16 44 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.57 -0.18 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 -0.19 41 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.48 -0.20 31 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.96 -0.20 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.43 -0.21 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 5.91 -0.20 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.40 -0.19 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.88 -0.21 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.38 -0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.88 -0.20 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.37 -0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.87 -0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.36 -0.21 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.86 -0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.36 -0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.86 -0.20 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 -0.03 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 -0.03 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 -0.04 48 0 1 0
30MAR27 7.00 P 0.47 0.51 0.47 0.54 -0.04 48 45 46 +45
30MAR27 7.25 P 0.00 0.00 0.00 0.62 -0.06 48 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 -0.06 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 -0.07 47 0 20 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 -0.07 47 0 95 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 -0.07 47 0 110 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 -0.09 47 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 -0.09 47 0 15 0
30MAR27 9.00 P 1.36 1.36 1.36 1.49 -0.10 47 15 27 0
30MAR27 9.25 P 1.63 1.63 1.63 1.64 -0.11 47 15 16 +15
30MAR27 9.50 P 0.00 0.00 0.00 1.80 -0.11 46 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 1.97 -0.11 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.14 -0.12 46 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 -0.11 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 -0.12 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.12 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.74 -0.12 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.17 -0.13 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.61 -0.14 45 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.06 -0.18 44 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.51 -0.19 41 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 -0.15 41 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.46 -0.19 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 6.93 -0.20 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.41 -0.21 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.90 -0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.39 -0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.88 -0.20 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.37 -0.21 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.86 -0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.36 -0.22 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 -0.04 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.32 -0.04 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.38 -0.05 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 -0.04 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 -0.06 48 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 -0.05 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.70 -0.07 48 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.81 -0.07 48 0 0 0
29JUN27 7.50 P 0.89 0.89 0.89 0.92 -0.07 48 15 16 +15
29JUN27 7.75 P 0.98 0.98 0.98 1.03 -0.08 48 55 214 +55
29JUN27 8.00 P 0.00 0.00 0.00 1.15 -0.09 48 0 100 0
29JUN27 8.25 P 0.00 0.00 0.00 1.28 -0.09 48 0 37 0
29JUN27 8.50 P 0.00 0.00 0.00 1.41 -0.10 47 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.55 -0.11 47 0 255 0
29JUN27 9.00 P 1.64 1.64 1.64 1.70 -0.11 47 55 55 +55
29JUN27 9.25 P 0.00 0.00 0.00 1.85 -0.12 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.01 -0.12 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.19 -0.11 47 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.34 -0.13 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.73 -0.10 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.10 -0.10 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.50 -0.11 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.91 -0.11 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.32 -0.12 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.75 -0.12 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.18 -0.13 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.63 -0.13 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.08 -0.14 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.53 -0.15 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.00 -0.15 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.47 -0.16 0 0 0 0
TOTAL PUT 883 21,698 +335
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$ 3.325
28AUG26 2.60 C 0.00 0.00 0.00 0.74 - 75 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.64 - 65 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.54 - 56 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.45 - 55 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.35 - 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 - 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.18 - 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 - 41 0 0 -3
28AUG26 3.40 C 0.08 0.09 0.08 0.08 - 39 41 40 -311
28AUG26 3.50 C 0.00 0.00 0.00 0.06 - 44 0 0 -613
28AUG26 3.60 C 0.00 0.00 0.00 0.03 - 41 0 0 -320
28AUG26 3.70 C 0.00 0.00 0.00 0.02 - 43 0 0 -304
28AUG26 3.80 C 0.00 0.00 0.00 0.01 - 42 0 0 -1,503
28AUG26 3.90 C 0.00 0.00 0.00 0.01 - 49 0 0 -260
28AUG26 4.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -277
28AUG26 4.10 C 0.00 0.00 0.00 0.01 - 60 0 0 -328
28AUG26 4.20 C 0.00 0.00 0.00 0.01 - 66 0 0 -805
28AUG26 4.30 C 0.00 0.00 0.00 0.01 - 71 0 0 -211
28AUG26 4.40 C 0.00 0.00 0.00 0.01 - 76 0 0 -183
29SEP26 2.60 C 0.00 0.00 0.00 0.76 - 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.67 - 51 0 0 -1
29SEP26 2.80 C 0.00 0.00 0.00 0.58 - 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 - 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 - 46 0 0 -1
29SEP26 3.10 C 0.35 0.35 0.33 0.34 - 43 5 5 +5
29SEP26 3.20 C 0.31 0.31 0.30 0.27 - 41 32 30 -2
29SEP26 3.30 C 0.22 0.22 0.22 0.22 - 41 30 30 -52
29SEP26 3.40 C 0.20 0.20 0.17 0.18 - 43 3 3 -127
29SEP26 3.50 C 0.00 0.00 0.00 0.14 - 42 0 0 -156
29SEP26 3.60 C 0.12 0.12 0.12 0.11 - 43 30 30 -132
29SEP26 3.70 C 0.00 0.00 0.00 0.08 - 42 0 0 -411
29SEP26 3.80 C 0.00 0.00 0.00 0.06 - 42 0 0 -185
29SEP26 3.90 C 0.00 0.00 0.00 0.05 - 44 0 0 -442
29SEP26 4.00 C 0.00 0.00 0.00 0.04 - 45 0 0 -4,458
29SEP26 4.10 C 0.00 0.00 0.00 0.03 - 45 0 0 -703
29SEP26 4.20 C 0.00 0.00 0.00 0.02 - 44 0 0 -132
29SEP26 4.30 C 0.00 0.00 0.00 0.01 - 40 0 0 -561
29SEP26 4.40 C 0.03 0.03 0.03 0.01 - 43 60 60 0
29OCT26 2.60 C 0.00 0.00 0.00 0.79 - 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.70 - 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.61 - 44 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 - 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.46 - 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.40 - 44 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.33 - 41 0 0 -177
29OCT26 3.30 C 0.29 0.29 0.29 0.28 - 42 4 4 +4
29OCT26 3.40 C 0.00 0.00 0.00 0.24 - 43 0 0 -52
29OCT26 3.50 C 0.21 0.21 0.20 0.20 - 43 325 325 +325
29OCT26 3.60 C 0.00 0.00 0.00 0.17 - 43 0 0 -172
29OCT26 3.70 C 0.00 0.00 0.00 0.14 - 43 0 0 -319
29OCT26 3.80 C 0.00 0.00 0.00 0.11 - 42 0 0 -35
29OCT26 3.90 C 0.00 0.00 0.00 0.09 - 43 0 0 -29
29OCT26 4.00 C 0.00 0.00 0.00 0.08 - 44 0 0 -3
29OCT26 4.10 C 0.00 0.00 0.00 0.06 - 43 0 0 0
29OCT26 4.20 C 0.08 0.08 0.08 0.05 - 43 10 10 +10
29OCT26 4.30 C 0.00 0.00 0.00 0.04 - 43 0 0 -8
29OCT26 4.40 C 0.00 0.00 0.00 0.03 - 43 0 0 -72
27NOV26 2.60 C 0.00 0.00 0.00 0.82 - 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.74 - 49 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.66 - 47 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.59 - 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.52 - 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.46 - 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.40 - 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.34 - 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.30 - 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.26 - 44 0 0 -310
27NOV26 3.60 C 0.00 0.00 0.00 0.23 - 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.20 - 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.17 - 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.15 - 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.12 - 44 0 0 -2
27NOV26 4.10 C 0.00 0.00 0.00 0.11 - 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.09 - 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 - 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 - 46 0 0 -2
30DEC26 2.60 C 0.00 0.00 0.00 0.86 - 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 - 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 - 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 - 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 - 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 - 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 - 45 0 0 -61
30DEC26 3.30 C 0.00 0.00 0.00 0.42 - 47 0 0 -250
30DEC26 3.40 C 0.00 0.00 0.00 0.36 - 45 0 0 -512
30DEC26 3.50 C 0.00 0.00 0.00 0.33 - 47 0 0 -96
30DEC26 3.60 C 0.00 0.00 0.00 0.29 - 46 0 0 -3,338
30DEC26 3.70 C 0.00 0.00 0.00 0.26 - 47 0 0 -3,249
30DEC26 3.80 C 0.00 0.00 0.00 0.23 - 47 0 0 -1,209
30DEC26 3.90 C 0.00 0.00 0.00 0.20 - 46 0 0 -182
30DEC26 4.00 C 0.00 0.00 0.00 0.17 - 45 0 0 -762
30DEC26 4.10 C 0.00 0.00 0.00 0.15 - 46 0 0 -1,215
30DEC26 4.20 C 0.00 0.00 0.00 0.13 - 45 0 0 -305
30DEC26 4.30 C 0.00 0.00 0.00 0.12 - 46 0 0 -584
30DEC26 4.40 C 0.00 0.00 0.00 0.10 - 46 0 0 -32
30MAR27 2.60 C 0.00 0.00 0.00 0.94 - 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 - 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.80 - 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 - 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 - 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 - 46 0 0 -5
30MAR27 3.20 C 0.00 0.00 0.00 0.57 - 46 0 0 -71
30MAR27 3.30 C 0.00 0.00 0.00 0.52 - 46 0 0 -98
30MAR27 3.40 C 0.00 0.00 0.00 0.48 - 46 0 0 -60
30MAR27 3.50 C 0.00 0.00 0.00 0.44 - 46 0 0 -60
30MAR27 3.60 C 0.00 0.00 0.00 0.41 - 47 0 0 -45
30MAR27 3.70 C 0.00 0.00 0.00 0.37 - 46 0 0 -5,069
30MAR27 3.80 C 0.00 0.00 0.00 0.34 - 46 0 0 -442
30MAR27 3.90 C 0.00 0.00 0.00 0.31 - 46 0 0 -327
30MAR27 4.00 C 0.00 0.00 0.00 0.28 - 46 0 0 -5,000
30MAR27 4.10 C 0.00 0.00 0.00 0.26 - 46 0 0 -170
30MAR27 4.20 C 0.00 0.00 0.00 0.24 - 47 0 0 -30
30MAR27 4.30 C 0.00 0.00 0.00 0.21 - 46 0 0 -30
30MAR27 4.40 C 0.00 0.00 0.00 0.20 - 47 0 0 -50
29JUN27 2.60 C 0.00 0.00 0.00 1.01 - 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.95 - 48 0 0 -10
29JUN27 2.80 C 0.00 0.00 0.00 0.88 - 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.82 - 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.77 - 47 0 0 -40
29JUN27 3.10 C 0.00 0.00 0.00 0.71 - 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.67 - 46 0 0 -11
29JUN27 3.30 C 0.00 0.00 0.00 0.62 - 46 0 0 0
29JUN27 3.40 C 0.58 0.59 0.58 0.58 - 46 20 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.55 - 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.52 - 47 0 0 -30
29JUN27 3.70 C 0.00 0.00 0.00 0.48 - 47 0 0 -13
29JUN27 3.80 C 0.00 0.00 0.00 0.45 - 47 0 0 -35
29JUN27 3.90 C 0.00 0.00 0.00 0.42 - 47 0 0 -3
29JUN27 4.00 C 0.00 0.00 0.00 0.39 - 47 0 0 -42
29JUN27 4.10 C 0.00 0.00 0.00 0.36 - 47 0 0 -230
29JUN27 4.20 C 0.00 0.00 0.00 0.33 - 46 0 0 -37
29JUN27 4.30 C 0.00 0.00 0.00 0.31 - 47 0 0 -30
29JUN27 4.40 C 0.00 0.00 0.00 0.29 - 47 0 0 -7
TOTAL CALL 560 547 -37,058
28AUG26 2.60 P 0.00 0.00 0.00 0.01 - 73 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 - 63 0 0 -80
28AUG26 2.80 P 0.00 0.00 0.00 0.01 - 54 0 0 -68
28AUG26 2.90 P 0.00 0.00 0.00 0.01 - 45 0 0 -88
28AUG26 3.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -92
28AUG26 3.10 P 0.00 0.00 0.00 0.03 - 40 0 0 -399
28AUG26 3.20 P 0.05 0.05 0.05 0.06 - 41 5 5 -449
28AUG26 3.30 P 0.09 0.10 0.09 0.10 - 41 130 130 -32
28AUG26 3.40 P 0.00 0.00 0.00 0.16 - 43 0 0 -226
28AUG26 3.50 P 0.00 0.00 0.00 0.23 - 44 0 0 -820
28AUG26 3.60 P 0.00 0.00 0.00 0.31 - 45 0 0 -417
28AUG26 3.70 P 0.00 0.00 0.00 0.39 - 42 0 0 -1,318
28AUG26 3.80 P 0.00 0.00 0.00 0.48 - 40 0 0 -113
28AUG26 3.90 P 0.00 0.00 0.00 0.58 - 46 0 0 -209
28AUG26 4.00 P 0.00 0.00 0.00 0.68 - 52 0 0 -56
28AUG26 4.10 P 0.00 0.00 0.00 0.78 - 58 0 0 -63
28AUG26 4.20 P 0.00 0.00 0.00 0.88 - 63 0 0 -68
28AUG26 4.30 P 0.00 0.00 0.00 0.98 - 68 0 0 -11
28AUG26 4.40 P 0.00 0.00 0.00 1.08 - 73 0 0 -1
29SEP26 2.60 P 0.00 0.00 0.00 0.01 - 42 0 0 -5
29SEP26 2.70 P 0.00 0.00 0.00 0.02 - 43 0 0 -261
29SEP26 2.80 P 0.00 0.00 0.00 0.03 - 42 0 0 -290
29SEP26 2.90 P 0.00 0.00 0.00 0.05 - 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -75
29SEP26 3.10 P 0.09 0.09 0.09 0.10 - 42 5 5 -47
29SEP26 3.20 P 0.11 0.13 0.11 0.14 - 42 17 17 -180
29SEP26 3.30 P 0.00 0.00 0.00 0.18 - 41 0 0 -513
29SEP26 3.40 P 0.00 0.00 0.00 0.24 - 42 0 0 -3,159
29SEP26 3.50 P 0.00 0.00 0.00 0.31 - 44 0 0 -67
29SEP26 3.60 P 0.00 0.00 0.00 0.38 - 44 0 0 -365
29SEP26 3.70 P 0.00 0.00 0.00 0.45 - 43 0 0 -187
29SEP26 3.80 P 0.00 0.00 0.00 0.52 - 41 0 0 -798
29SEP26 3.90 P 0.00 0.00 0.00 0.62 - 45 0 0 -76
29SEP26 4.00 P 0.00 0.00 0.00 0.71 - 47 0 0 -391
29SEP26 4.10 P 0.00 0.00 0.00 0.80 - 47 0 0 -79
29SEP26 4.20 P 0.00 0.00 0.00 0.89 - 46 0 0 -374
29SEP26 4.30 P 0.00 0.00 0.00 0.99 - 49 0 0 -199
29SEP26 4.40 P 0.00 0.00 0.00 1.08 - 46 0 0 -6
29OCT26 2.60 P 0.00 0.00 0.00 0.03 - 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 - 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 - 42 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 - 44 0 0 -57
29OCT26 3.00 P 0.00 0.00 0.00 0.11 - 41 0 0 -36
29OCT26 3.10 P 0.00 0.00 0.00 0.15 - 42 0 0 -265
29OCT26 3.20 P 0.00 0.00 0.00 0.19 - 42 0 0 0
29OCT26 3.30 P 0.23 0.23 0.23 0.24 - 42 10 10 +10
29OCT26 3.40 P 0.00 0.00 0.00 0.30 - 43 0 0 -1
29OCT26 3.50 P 0.00 0.00 0.00 0.36 - 43 0 0 -43
29OCT26 3.60 P 0.00 0.00 0.00 0.43 - 44 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 - 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 - 45 0 0 -194
29OCT26 3.90 P 0.00 0.00 0.00 0.66 - 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.75 - 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 - 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 - 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.01 - 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.10 - 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 - 46 0 0 -7
27NOV26 2.70 P 0.00 0.00 0.00 0.08 - 46 0 0 -1
27NOV26 2.80 P 0.00 0.00 0.00 0.10 - 45 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 - 45 0 0 0
27NOV26 3.00 P 0.15 0.15 0.15 0.16 - 44 5 5 +1
27NOV26 3.10 P 0.00 0.00 0.00 0.20 - 44 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.25 - 45 0 0 -225
27NOV26 3.30 P 0.00 0.00 0.00 0.30 - 45 0 0 -150
27NOV26 3.40 P 0.00 0.00 0.00 0.35 - 44 0 0 -22
27NOV26 3.50 P 0.00 0.00 0.00 0.42 - 46 0 0 -20
27NOV26 3.60 P 0.00 0.00 0.00 0.49 - 47 0 0 -110
27NOV26 3.70 P 0.00 0.00 0.00 0.55 - 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.63 - 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.71 - 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.79 - 48 0 0 -10
27NOV26 4.10 P 0.00 0.00 0.00 0.88 - 50 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.96 - 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.05 - 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.14 - 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 - 47 0 0 -303
30DEC26 2.70 P 0.00 0.00 0.00 0.11 - 46 0 0 -617
30DEC26 2.80 P 0.00 0.00 0.00 0.14 - 46 0 0 -362
30DEC26 2.90 P 0.00 0.00 0.00 0.17 - 46 0 0 -249
30DEC26 3.00 P 0.00 0.00 0.00 0.20 - 45 0 0 -15,431
30DEC26 3.10 P 0.00 0.00 0.00 0.24 - 44 0 0 -32
30DEC26 3.20 P 0.00 0.00 0.00 0.29 - 45 0 0 -463
30DEC26 3.30 P 0.32 0.32 0.32 0.34 - 45 2 2 -373
30DEC26 3.40 P 0.38 0.38 0.38 0.40 - 45 30 30 -2,637
30DEC26 3.50 P 0.00 0.00 0.00 0.47 - 47 0 0 -999
30DEC26 3.60 P 0.00 0.00 0.00 0.52 - 45 0 0 -67
30DEC26 3.70 P 0.00 0.00 0.00 0.60 - 47 0 0 -2,374
30DEC26 3.80 P 0.00 0.00 0.00 0.67 - 47 0 0 -69
30DEC26 3.90 P 0.00 0.00 0.00 0.75 - 48 0 0 -7,095
30DEC26 4.00 P 0.81 0.82 0.81 0.83 - 48 45 45 -1
30DEC26 4.10 P 0.00 0.00 0.00 0.91 - 48 0 0 -39
30DEC26 4.20 P 0.00 0.00 0.00 1.00 - 50 0 0 -112
30DEC26 4.30 P 0.00 0.00 0.00 1.08 - 50 0 0 -179
30DEC26 4.40 P 0.00 0.00 0.00 1.17 - 50 0 0 -156
30MAR27 2.60 P 0.00 0.00 0.00 0.15 - 46 0 0 -30
30MAR27 2.70 P 0.00 0.00 0.00 0.18 - 46 0 0 -40
30MAR27 2.80 P 0.00 0.00 0.00 0.21 - 45 0 0 -15
30MAR27 2.90 P 0.00 0.00 0.00 0.25 - 46 0 0 -317
30MAR27 3.00 P 0.00 0.00 0.00 0.29 - 45 0 0 -2,525
30MAR27 3.10 P 0.00 0.00 0.00 0.33 - 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 - 45 0 0 -30
30MAR27 3.30 P 0.00 0.00 0.00 0.43 - 45 0 0 -8,506
30MAR27 3.40 P 0.00 0.00 0.00 0.49 - 45 0 0 -52
30MAR27 3.50 P 0.00 0.00 0.00 0.55 - 45 0 0 -5,118
30MAR27 3.60 P 0.00 0.00 0.00 0.62 - 46 0 0 -25
30MAR27 3.70 P 0.00 0.00 0.00 0.68 - 45 0 0 -150
30MAR27 3.80 P 0.00 0.00 0.00 0.76 - 47 0 0 -12
30MAR27 3.90 P 0.00 0.00 0.00 0.84 - 48 0 0 -85
30MAR27 4.00 P 0.00 0.00 0.00 0.91 - 47 0 0 -74
30MAR27 4.10 P 0.00 0.00 0.00 0.99 - 48 0 0 -81
30MAR27 4.20 P 0.00 0.00 0.00 1.07 - 48 0 0 -26
30MAR27 4.30 P 0.00 0.00 0.00 1.15 - 48 0 0 -95
30MAR27 4.40 P 0.00 0.00 0.00 1.24 - 49 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.21 - 46 0 0 -20
29JUN27 2.70 P 0.00 0.00 0.00 0.24 - 46 0 0 -70
29JUN27 2.80 P 0.00 0.00 0.00 0.27 - 45 0 0 -10
29JUN27 2.90 P 0.00 0.00 0.00 0.31 - 45 0 0 -27
29JUN27 3.00 P 0.34 0.34 0.34 0.36 - 45 10 10 -66
29JUN27 3.10 P 0.00 0.00 0.00 0.40 - 45 0 0 -16
29JUN27 3.20 P 0.00 0.00 0.00 0.45 - 45 0 0 -196
29JUN27 3.30 P 0.00 0.00 0.00 0.51 - 45 0 0 -230
29JUN27 3.40 P 0.00 0.00 0.00 0.57 - 45 0 0 -27
29JUN27 3.50 P 0.00 0.00 0.00 0.63 - 45 0 0 -72
29JUN27 3.60 P 0.00 0.00 0.00 0.69 - 45 0 0 -51
29JUN27 3.70 P 0.00 0.00 0.00 0.76 - 46 0 0 -1
29JUN27 3.80 P 0.00 0.00 0.00 0.83 - 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.90 - 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.98 - 47 0 0 -50
29JUN27 4.10 P 0.00 0.00 0.00 1.06 - 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 - 48 0 0 -2
29JUN27 4.30 P 0.00 0.00 0.00 1.22 - 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.30 - 49 0 0 -25
TOTAL PUT 259 259 -62,314
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$ 56.400
28AUG26 43.00 C 0.00 0.00 0.00 13.46 +0.05 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.46 +0.02 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.46 +0.05 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.46 +0.02 31 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.46 +0.02 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.46 +0.01 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.46 +0.01 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.47 +0.02 23 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 4.04 0.00 22 0 6 0
28AUG26 55.00 C 1.94 2.05 1.94 1.94 +0.01 22 5 46 0
28AUG26 57.50 C 0.64 0.64 0.64 0.64 -0.03 22 100 315 +50
28AUG26 60.00 C 0.16 0.16 0.14 0.14 -0.01 23 65 389 +65
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 308 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.46 -0.09 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.47 -0.07 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.47 -0.07 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.48 -0.07 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.47 -0.07 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.50 -0.08 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.58 -0.02 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.60 +0.01 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.62 +0.01 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.61 +0.16 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.69 +0.17 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.51 +0.08 22 0 70 0
29SEP26 55.00 C 0.00 0.00 0.00 2.68 -0.03 21 0 54 0
29SEP26 57.50 C 0.00 0.00 0.00 1.41 -0.06 22 0 170 0
29SEP26 60.00 C 0.63 0.63 0.63 0.65 -0.05 22 1 194 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 -0.01 22 0 38 0
29SEP26 65.00 C 0.14 0.15 0.14 0.10 -0.02 22 31 70 +21
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0
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 13.51 -0.07 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.54 -0.07 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.59 -0.07 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.73 +0.02 22 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.77 +0.10 22 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.82 -0.01 22 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.90 -0.01 22 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.01 -0.02 22 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.91 +0.05 21 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.19 -0.05 21 0 12 0
29OCT26 57.50 C 0.00 0.00 0.00 1.95 -0.06 21 0 60 0
29OCT26 60.00 C 0.00 0.00 0.00 1.10 -0.06 22 0 321 0
29OCT26 62.50 C 0.00 0.00 0.00 0.59 -0.03 22 0 80 0
29OCT26 65.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 13.59 -0.06 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.64 -0.06 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.69 -0.07 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.90 +0.07 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.96 +0.05 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.05 0.00 22 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.16 -0.01 22 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.31 -0.02 22 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.36 -0.04 22 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.74 -0.04 22 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.39 -0.05 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.49 -0.05 22 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.89 -0.07 22 0 5 0
27NOV26 65.00 C 0.53 0.53 0.53 0.53 -0.03 22 3 68 +3
27NOV26 67.50 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 14.66 +0.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.71 -0.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.79 -0.06 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.86 -0.07 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.96 -0.06 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.18 +0.06 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.29 -0.04 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.44 -0.04 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.44 0.00 19 0 48 0
30DEC26 52.50 C 0.00 0.00 0.00 5.57 -0.07 20 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 4.02 -0.11 21 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.79 -0.11 21 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.86 -0.11 21 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.19 -0.10 21 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 -0.03 22 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 -0.05 22 0 27 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 -0.03 22 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 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 14.97 -0.05 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.06 -0.05 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.15 -0.06 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.23 -0.09 11 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.41 -0.05 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.85 +0.23 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.03 -0.02 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.24 -0.02 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.49 -0.02 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.75 -0.02 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.25 +0.13 22 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.87 -0.04 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.88 -0.04 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.10 -0.04 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.50 -0.04 22 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.12 +0.02 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.23 -0.02 22 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.40 0.00 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.55 +0.01 13 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.72 +0.01 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.91 +0.01 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.13 +0.01 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.70 +0.33 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.65 +0.01 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.95 +0.01 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 7.33 0.00 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.91 0.00 21 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.70 0.00 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.68 -0.01 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.85 0.00 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.17 -0.02 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.72 +0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.30 0.00 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.96 0.00 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.70 -0.01 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.26 0.00 22 0 5 0
TOTAL CALL 205 6,408 +139
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 321 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 59 0
28AUG26 50.00 P 0.08 0.08 0.07 0.01 0.00 25 28 350 0
28AUG26 52.50 P 0.22 0.22 0.22 0.08 -0.01 23 4 245 -4
28AUG26 55.00 P 0.56 0.56 0.54 0.50 -0.05 23 9 354 0
28AUG26 57.50 P 0.00 0.00 0.00 1.68 -0.11 22 0 107 0
28AUG26 60.00 P 0.00 0.00 0.00 3.68 -0.04 22 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 6.10 -0.02 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.60 -0.02 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.60 -0.02 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.10 -0.02 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.60 -0.02 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.10 -0.02 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.60 -0.02 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.10 -0.02 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 0.11 0.11 0.11 0.01 0.00 23 21 126 0
29SEP26 47.00 P 0.14 0.14 0.14 0.02 -0.01 23 21 102 -21
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 130 0
29SEP26 49.00 P 0.23 0.23 0.22 0.07 -0.02 22 7 125 +7
29SEP26 50.00 P 0.29 0.29 0.29 0.13 -0.02 22 3 319 +3
29SEP26 52.50 P 0.00 0.00 0.00 0.45 -0.04 22 0 175 0
29SEP26 55.00 P 1.21 1.21 1.21 1.17 -0.07 23 1 172 +1
29SEP26 57.50 P 0.00 0.00 0.00 2.43 -0.07 23 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.09 -0.07 22 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.22 -0.05 22 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.61 -0.02 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.60 -0.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.10 -0.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.60 -0.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.10 -0.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.60 -0.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.10 -0.02 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 0.00 23 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 64 0
29OCT26 47.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 65 0
29OCT26 48.00 P 0.33 0.33 0.33 0.13 -0.02 22 2 48 +2
29OCT26 49.00 P 0.42 0.42 0.42 0.21 -0.02 22 51 291 +51
29OCT26 50.00 P 0.00 0.00 0.00 0.31 -0.04 22 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.78 -0.06 22 0 18 0
29OCT26 55.00 P 0.00 0.00 0.00 1.61 -0.07 23 0 137 0
29OCT26 57.50 P 0.00 0.00 0.00 2.87 -0.08 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.56 -0.08 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.42 -0.06 22 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.67 -0.05 22 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.12 0.00 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.60 -0.02 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.10 -0.02 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.60 -0.02 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.10 -0.02 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.60 -0.02 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.10 -0.02 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 0.04 -0.01 22 0 20 0
27NOV26 45.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 40 0
27NOV26 49.00 P 0.00 0.00 0.00 0.36 -0.03 22 0 10 0
27NOV26 50.00 P 0.70 0.70 0.70 0.50 -0.04 22 10 149 +10
27NOV26 52.50 P 0.00 0.00 0.00 1.05 -0.06 22 0 2 0
27NOV26 55.00 P 0.00 0.00 0.00 1.94 -0.07 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.22 -0.07 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 4.72 -0.07 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.62 -0.06 22 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.78 -0.05 22 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.21 -0.01 25 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.60 -0.02 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.10 -0.02 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.60 -0.02 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.10 -0.02 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.60 -0.02 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 0.05 -0.02 22 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 -0.06 22 0 44 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 -0.06 22 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 -0.07 22 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 1.31 -0.11 22 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.24 -0.12 22 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.51 -0.13 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.11 -0.13 23 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.81 -0.11 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.89 -0.08 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.34 -0.01 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.66 +0.02 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.10 -0.02 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.60 -0.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.10 -0.02 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.60 -0.02 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.10 -0.02 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.62 -0.02 22 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.80 -0.03 22 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.99 -0.04 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.24 -0.03 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.98 -0.05 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.01 -0.05 23 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.29 -0.05 23 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.65 -0.22 22 0 71 0
30MAR27 62.50 P 0.00 0.00 0.00 7.37 -0.05 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.31 -0.33 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.76 -0.03 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.96 0.00 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.23 +0.01 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.60 -0.02 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.10 -0.02 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.60 -0.02 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.10 -0.02 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.36 -0.01 22 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.60 -0.01 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.93 -0.01 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.13 -0.01 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.38 -0.01 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.64 -0.01 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.47 -0.01 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.52 -0.01 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.80 -0.01 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.30 -0.02 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.02 -0.02 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.93 -0.02 23 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 12.02 -0.02 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.26 -0.03 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.46 -0.01 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.75 +0.02 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.11 -0.01 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.60 -0.02 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.10 -0.02 0 0 0 0
TOTAL PUT 157 6,100 +49
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$ 72.800
14AUG26 54.00 C 0.00 0.00 0.00 18.81 -1.70 128 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 17.81 -1.70 119 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 16.81 -1.70 111 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 15.81 -1.70 102 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 14.81 -1.70 94 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 13.81 -1.70 86 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 12.81 -1.70 77 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 11.81 -1.70 68 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 10.81 -1.70 57 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 9.81 -1.71 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 8.81 -1.71 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 7.81 -1.71 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 6.81 -1.71 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 5.81 -1.71 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 4.81 -1.71 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 3.82 -1.70 33 0 0 0
14AUG26 70.00 C 2.15 2.15 2.15 2.85 -1.68 32 30 30 +30
14AUG26 71.00 C 0.00 0.00 0.00 1.98 -1.57 35 0 0 0
14AUG26 72.00 C 0.67 0.67 0.67 1.20 -1.45 33 30 30 +30
14AUG26 73.00 C 0.55 0.55 0.55 0.63 -1.18 33 4 4 +4
14AUG26 74.00 C 0.00 0.00 0.00 0.27 -0.85 32 0 17 0
14AUG26 75.00 C 0.23 0.23 0.10 0.11 -0.51 34 26 47 +20
14AUG26 76.00 C 0.00 0.00 0.00 0.04 -0.27 35 0 89 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 -0.13 34 0 32 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 4 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 18.84 -1.70 59 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.84 -1.70 50 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.84 -1.70 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.84 -1.71 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.84 -1.71 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.84 -1.71 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.84 -1.71 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.84 -1.71 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.84 -1.71 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.85 -1.70 34 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 8.85 -1.70 30 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 7.85 -1.70 26 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 6.86 -1.70 27 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 5.89 -1.68 29 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 4.93 -1.66 28 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 4.02 -1.61 28 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 3.22 -1.49 29 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 2.45 -1.38 29 0 0 0
21AUG26 72.00 C 1.35 1.39 1.29 1.79 -1.25 29 92 92 +92
21AUG26 73.00 C 1.13 1.13 0.89 1.24 -1.08 28 269 269 +269
21AUG26 74.00 C 0.91 0.91 0.58 0.83 -0.87 28 142 142 +142
21AUG26 75.00 C 0.00 0.00 0.00 0.52 -0.69 28 0 60 0
21AUG26 76.00 C 0.24 0.24 0.24 0.32 -0.51 28 13 215 0
21AUG26 77.00 C 0.00 0.00 0.00 0.18 -0.37 28 0 100 0
21AUG26 78.00 C 0.00 0.00 0.00 0.10 -0.24 28 0 1 0
21AUG26 79.00 C 0.00 0.00 0.00 0.05 -0.16 28 0 30 0
21AUG26 80.00 C 0.00 0.00 0.00 0.03 -0.09 29 0 5 0
21AUG26 81.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.86 -1.71 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.86 -1.71 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.86 -1.71 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.37 -1.70 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.87 -1.71 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.37 -1.71 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.89 -1.98 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.42 -1.68 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.03 -1.63 36 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 5.82 -1.51 36 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 3.90 -1.32 36 0 728 0
28AUG26 72.50 C 2.55 2.55 2.55 2.43 -1.03 36 30 824 +3
28AUG26 75.00 C 1.33 1.33 1.04 1.32 -0.76 35 210 1,487 0
28AUG26 77.50 C 0.69 0.69 0.53 0.69 -0.49 36 237 1,568 +143
28AUG26 80.00 C 0.28 0.28 0.28 0.32 -0.27 36 30 1,632 -30
28AUG26 82.50 C 0.20 0.20 0.16 0.13 -0.14 36 123 1,758 -23
28AUG26 85.00 C 0.07 0.07 0.07 0.05 -0.06 36 103 1,503 -103
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.91 -1.70 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.91 -1.70 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.91 -1.71 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.42 -1.70 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.92 -1.71 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.37 -2.09 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.96 -2.05 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.53 -1.67 29 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 8.23 -1.60 29 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 6.14 -1.48 30 0 1,286 0
29SEP26 70.00 C 4.00 4.27 4.00 4.44 -1.21 31 375 5,997 +313
29SEP26 72.50 C 3.26 3.29 3.25 3.02 -1.08 30 150 1,228 +150
29SEP26 75.00 C 0.00 0.00 0.00 1.94 -0.85 30 0 1,108 0
29SEP26 77.50 C 0.00 0.00 0.00 1.18 -0.63 30 0 1,147 0
29SEP26 80.00 C 1.07 1.07 0.75 0.70 -0.42 30 308 2,822 +157
29SEP26 82.50 C 0.46 0.50 0.46 0.39 -0.28 30 50 676 -30
29SEP26 85.00 C 0.34 0.34 0.32 0.21 -0.17 30 316 2,070 -225
29SEP26 87.50 C 0.00 0.00 0.00 0.11 -0.10 30 0 390 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 3,503 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.91 -1.70 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.91 -1.71 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.42 -1.70 35 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.92 -1.71 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.44 -2.02 29 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.00 -2.01 30 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.65 -1.63 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.48 -1.53 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 6.55 -1.41 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 5.02 -1.15 30 0 124 0
29OCT26 72.50 C 4.25 4.25 3.60 3.75 -1.03 30 199 597 -23
29OCT26 75.00 C 2.92 2.92 2.92 2.69 -0.87 30 30 512 +30
29OCT26 77.50 C 2.13 2.13 2.13 1.89 -0.70 30 30 302 -30
29OCT26 80.00 C 1.38 1.38 1.38 1.30 -0.55 30 20 174 0
29OCT26 82.50 C 1.00 1.00 0.90 0.88 -0.41 30 61 143 +34
29OCT26 85.00 C 0.85 0.85 0.64 0.58 -0.31 30 50 279 +20
29OCT26 87.50 C 0.00 0.00 0.00 0.37 -0.22 30 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.24 -0.15 30 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.15 -0.10 30 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 -0.07 30 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.42 -1.70 31 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.99 -1.64 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.44 -2.02 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.00 -2.07 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.84 -1.58 29 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.82 -1.46 29 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.05 -1.32 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.56 -1.16 29 0 0 0
27NOV26 72.50 C 4.96 4.96 4.21 4.44 -1.03 30 135 135 +135
27NOV26 75.00 C 0.00 0.00 0.00 3.39 -0.89 30 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 2.55 -0.74 30 0 278 0
27NOV26 80.00 C 0.00 0.00 0.00 1.89 -0.61 30 0 133 0
27NOV26 82.50 C 0.00 0.00 0.00 1.38 -0.49 30 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 0.99 -0.39 30 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.70 -0.30 30 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.48 -0.24 29 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.33 -0.18 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.22 -0.13 29 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.15 -0.09 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.10 -0.07 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.91 -1.70 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.91 -1.70 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.91 -1.71 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.42 -1.70 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.99 -1.65 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.61 -1.85 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.18 -1.89 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.12 -1.52 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.24 -1.40 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 7.48 -1.39 28 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 6.35 -1.19 30 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 5.09 -0.88 29 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 4.04 -0.79 29 0 1,338 0
30DEC26 77.50 C 0.00 0.00 0.00 3.16 -0.81 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 2.44 -0.70 29 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 1.85 -0.60 29 0 1,556 0
30DEC26 85.00 C 1.60 1.60 1.60 1.40 -0.48 29 10 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 1.05 -0.38 29 0 3,454 0
30DEC26 90.00 C 0.88 0.95 0.88 0.78 -0.31 29 4 449 -2
30DEC26 92.50 C 0.00 0.00 0.00 0.57 -0.25 29 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.41 -0.20 29 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 -0.13 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.21 -0.11 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.15 -0.09 29 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.91 -1.70 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.92 -1.70 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.94 -1.68 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.53 -1.66 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.25 -1.60 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.14 -1.51 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.19 -1.43 29 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 12.40 -1.36 29 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.75 -1.29 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.27 -1.19 29 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 8.19 -0.83 30 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 6.97 -0.76 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 5.87 -0.94 30 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 4.94 -0.82 30 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 4.13 -0.71 30 0 155 0
30MAR27 82.50 C 3.26 3.26 3.26 3.41 -0.66 30 30 288 0
30MAR27 85.00 C 2.73 2.73 2.73 2.83 -0.56 30 30 236 -30
30MAR27 87.50 C 0.00 0.00 0.00 2.33 -0.48 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 1.89 -0.44 30 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 1.56 -0.33 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.25 -0.32 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.02 -0.21 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.79 -0.22 29 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.64 -0.17 29 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.51 -0.15 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.41 -0.12 29 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.04 -1.67 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.13 -1.64 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.23 -1.62 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.10 -1.56 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.08 -1.49 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.16 -1.45 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.35 -1.41 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.70 -1.32 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.20 -1.34 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.72 -1.24 30 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 9.41 -1.12 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.20 -1.07 29 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 7.14 -0.94 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 6.21 -0.85 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 5.38 -0.77 29 0 160 0
29JUN27 82.50 C 4.47 4.47 4.47 4.66 -0.69 29 40 150 +30
29JUN27 85.00 C 3.88 3.88 3.88 4.02 -0.63 29 30 105 +30
29JUN27 87.50 C 0.00 0.00 0.00 3.49 -0.54 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.04 -0.45 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 2.63 -0.45 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 2.16 -0.41 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 1.85 -0.34 30 10 10 +10
29JUN27 100.00 C 0.00 0.00 0.00 1.55 -0.34 30 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.33 -0.25 30 0 0 0
TOTAL CALL 3,217 101,817 +1,146
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 57 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 41 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 35 0
14AUG26 71.00 P 0.35 0.41 0.35 0.14 +0.10 33 120 180 +90
14AUG26 72.00 P 0.35 0.35 0.35 0.38 +0.26 33 1 56 +1
14AUG26 73.00 P 0.00 0.00 0.00 0.81 +0.52 32 0 33 0
14AUG26 74.00 P 0.00 0.00 0.00 1.46 +0.85 32 0 8 0
14AUG26 75.00 P 0.00 0.00 0.00 2.31 +1.20 34 0 231 0
14AUG26 76.00 P 0.00 0.00 0.00 3.22 +1.42 32 0 11 0
14AUG26 77.00 P 0.00 0.00 0.00 4.20 +1.56 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 5.20 +1.66 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 6.20 +1.69 0 0 30 0
14AUG26 80.00 P 0.00 0.00 0.00 7.20 +1.70 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 8.20 +1.70 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 9.20 +1.70 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 10.20 +1.70 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 11.20 +1.70 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 12.20 +1.70 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 13.20 +1.70 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 14.20 +1.70 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 15.20 +1.70 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 16.20 +1.70 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 17.20 +1.70 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 18.20 +1.70 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 19.20 +1.70 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 20.20 +1.70 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 21.20 +1.70 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 22.20 +1.70 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 23.20 +1.70 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 24.20 +1.70 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 25.20 +1.70 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 26.20 +1.70 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.09 +0.05 28 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.18 +0.10 28 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.34 +0.19 28 0 0 0
21AUG26 71.00 P 0.58 0.58 0.58 0.59 +0.31 29 5 5 +5
21AUG26 72.00 P 0.00 0.00 0.00 0.93 +0.44 28 0 0 0
21AUG26 73.00 P 0.80 0.80 0.80 1.38 +0.62 28 10 10 +10
21AUG26 74.00 P 0.00 0.00 0.00 1.97 +0.82 28 0 84 0
21AUG26 75.00 P 0.00 0.00 0.00 2.68 +1.02 28 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 3.57 +1.29 31 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 4.34 +1.34 28 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.26 +1.47 28 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 6.22 +1.57 28 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.20 +1.63 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.20 +1.67 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.20 +1.69 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.20 +1.70 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.20 +1.70 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.20 +1.70 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.20 +1.70 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.20 +1.70 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.20 +1.70 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.20 +1.70 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.20 +1.70 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.20 +1.70 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.20 +1.70 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.20 +1.70 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.20 +1.70 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 22.20 +1.70 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 268 0
28AUG26 62.50 P 0.11 0.11 0.11 0.04 +0.02 36 300 986 +300
28AUG26 65.00 P 0.23 0.24 0.23 0.15 +0.07 36 250 1,196 +250
28AUG26 67.50 P 0.48 0.62 0.48 0.44 +0.19 36 43 649 +43
28AUG26 70.00 P 0.80 1.30 0.80 1.02 +0.38 36 202 5,960 +167
28AUG26 72.50 P 2.05 2.50 2.05 2.00 +0.63 36 409 2,075 +215
28AUG26 75.00 P 3.22 3.68 3.22 3.43 +0.94 35 210 1,561 +210
28AUG26 77.50 P 5.60 5.60 5.60 5.29 +1.23 36 1 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 7.43 +1.44 36 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 9.77 +1.58 36 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 12.21 +1.66 36 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.70 +1.70 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.20 +1.70 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.70 +1.70 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.20 +1.70 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.70 +1.70 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.20 +1.70 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.70 +1.70 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.20 +1.70 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 1,839 0
29SEP26 60.00 P 0.26 0.26 0.26 0.16 +0.05 30 5 681 +5
29SEP26 62.50 P 0.47 0.47 0.47 0.38 +0.12 30 30 257 +30
29SEP26 65.00 P 0.85 0.88 0.85 0.80 +0.23 30 3 459 +3
29SEP26 67.50 P 1.22 1.42 1.22 1.40 +0.35 29 9 588 0
29SEP26 70.00 P 2.50 2.60 2.42 2.31 +0.55 29 258 6,520 +1
29SEP26 72.50 P 3.23 3.96 3.23 3.53 +0.73 28 171 1,434 +156
29SEP26 75.00 P 5.04 5.04 4.99 5.15 +1.02 29 60 1,121 -60
29SEP26 77.50 P 0.00 0.00 0.00 7.08 +1.17 30 0 869 0
29SEP26 80.00 P 0.00 0.00 0.00 9.15 +1.33 29 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 11.38 +1.46 29 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 13.75 +1.59 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.09 +1.58 27 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.59 +2.10 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.97 +2.07 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 23.48 +2.11 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 26.03 +2.21 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 28.52 +1.71 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.01 +1.70 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.51 +1.71 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.00 +1.71 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 38.50 +1.71 40 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 40.99 +1.71 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.49 +1.71 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.98 +1.71 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.47 +1.71 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.21 +0.05 29 0 189 0
29OCT26 60.00 P 0.57 0.57 0.57 0.43 +0.10 30 1 71 +1
29OCT26 62.50 P 0.75 0.90 0.75 0.80 +0.18 30 60 290 +60
29OCT26 65.00 P 0.00 0.00 0.00 1.30 +0.26 29 0 195 0
29OCT26 67.50 P 2.08 2.28 2.08 2.03 +0.39 29 308 563 +258
29OCT26 70.00 P 3.14 3.28 3.14 3.03 +0.54 29 58 748 -21
29OCT26 72.50 P 4.61 4.61 4.33 4.27 +0.71 28 33 1,243 +33
29OCT26 75.00 P 6.08 6.08 6.08 5.79 +0.92 28 1 704 +1
29OCT26 77.50 P 7.50 7.50 7.50 7.67 +1.05 29 1 374 +1
29OCT26 80.00 P 0.00 0.00 0.00 9.63 +1.21 29 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 11.74 +1.34 29 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 14.29 +1.76 34 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.62 +1.85 35 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.96 +2.29 36 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.11 +2.08 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.81 +2.30 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.25 +1.89 40 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.52 +1.71 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.02 +1.71 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
27NOV26 55.00 P 0.38 0.38 0.38 0.20 +0.04 29 30 30 +30
27NOV26 57.50 P 0.00 0.00 0.00 0.40 +0.09 29 0 60 0
27NOV26 60.00 P 0.88 0.88 0.88 0.72 +0.16 30 1 60 0
27NOV26 62.50 P 1.09 1.22 1.09 1.17 +0.21 30 61 60 +30
27NOV26 65.00 P 1.88 1.90 1.88 1.74 +0.29 29 22 121 +22
27NOV26 67.50 P 2.50 2.70 2.50 2.55 +0.42 29 122 239 +122
27NOV26 70.00 P 3.45 3.92 3.45 3.58 +0.56 28 181 195 +151
27NOV26 72.50 P 4.44 4.68 4.44 4.83 +0.70 28 53 81 +53
27NOV26 75.00 P 0.00 0.00 0.00 6.32 +0.88 28 0 83 0
27NOV26 77.50 P 0.00 0.00 0.00 8.12 +0.96 29 0 42 0
27NOV26 80.00 P 0.00 0.00 0.00 10.05 +1.15 29 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 12.27 +1.46 31 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 14.45 +1.59 32 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.69 +1.92 32 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.00 +2.12 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.14 +1.89 28 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.81 +1.82 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.25 +1.89 36 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.52 +1.71 26 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.30 +1.96 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 +0.04 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 +0.06 29 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.60 +0.10 29 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.99 +0.16 29 0 77 0
30DEC26 62.50 P 1.50 1.69 1.50 1.53 +0.24 29 2 309 +1
30DEC26 65.00 P 0.00 0.00 0.00 2.18 +0.35 29 0 378 0
30DEC26 67.50 P 0.00 0.00 0.00 3.00 +0.45 28 0 345 0
30DEC26 70.00 P 4.40 4.40 4.40 4.04 +0.55 28 1 2,009 0
30DEC26 72.50 P 5.25 5.31 5.25 5.29 +0.67 28 20 613 +20
30DEC26 75.00 P 0.00 0.00 0.00 6.77 +0.84 28 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 8.59 +1.13 29 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 10.41 +1.06 29 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 12.65 +1.46 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.64 +1.47 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.86 +1.96 31 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.13 +2.02 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.46 +2.13 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.81 +1.72 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.25 +1.77 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.56 +1.65 29 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.30 +1.94 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.58 +1.78 34 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 36.00 +1.69 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 38.50 +1.71 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.35 +0.07 29 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.57 +0.11 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.91 +0.17 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.35 +0.23 30 0 0 0
30MAR27 60.00 P 1.98 1.98 1.98 1.87 +0.26 29 4 54 -4
30MAR27 62.50 P 2.62 2.62 2.62 2.49 +0.33 29 50 7,614 +50
30MAR27 65.00 P 0.00 0.00 0.00 3.26 +0.41 29 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.23 +0.51 29 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.35 +0.63 29 0 141 0
30MAR27 72.50 P 6.50 7.04 6.50 6.61 +0.73 28 33 301 +31
30MAR27 75.00 P 7.90 8.18 7.90 8.00 +0.80 28 12 621 +10
30MAR27 77.50 P 0.00 0.00 0.00 9.54 +0.90 28 0 230 0
30MAR27 80.00 P 0.00 0.00 0.00 11.50 +0.99 29 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 13.40 +1.12 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.33 +1.59 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.40 +1.30 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.52 +1.35 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.75 +1.45 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.02 +1.48 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.36 +1.55 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.73 +1.58 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.30 +1.77 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.58 +1.64 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.04 +1.66 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.48 +0.07 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.58 +0.10 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.69 +0.11 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.05 +0.18 30 0 20 0
29JUN27 55.00 P 1.78 1.78 1.78 1.49 +0.22 30 15 37 +15
29JUN27 57.50 P 0.00 0.00 0.00 2.03 +0.26 30 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.70 +0.31 30 0 97 0
29JUN27 62.50 P 3.81 3.81 3.81 3.52 +0.40 30 4 83 -4
29JUN27 65.00 P 0.00 0.00 0.00 4.46 +0.50 30 0 103 0
29JUN27 67.50 P 5.79 5.79 5.79 5.51 +0.59 30 1 30 0
29JUN27 70.00 P 0.00 0.00 0.00 6.62 +0.63 30 0 104 0
29JUN27 72.50 P 8.16 8.44 8.12 8.10 +0.91 30 72 115 +72
29JUN27 75.00 P 9.79 9.79 9.79 9.33 +0.69 30 30 170 +20
29JUN27 77.50 P 0.00 0.00 0.00 10.86 +0.88 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 12.63 +1.02 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 14.49 +1.18 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.14 +1.12 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 18.11 +1.21 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.14 +1.26 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.27 +1.34 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.45 +1.39 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.71 +1.46 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.00 +1.50 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.35 +1.56 30 0 0 0
TOTAL PUT 3,263 89,512 +2,378
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$ 7.255
28AUG26 4.70 C 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.76 -0.05 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.52 -0.05 21 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.29 -0.05 18 0 89 0
28AUG26 7.25 C 0.11 0.11 0.11 0.13 -0.04 20 63 511 -30
28AUG26 7.50 C 0.05 0.05 0.04 0.05 -0.02 22 124 349 -124
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 -0.07 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 -0.07 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 -0.07 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.05 17 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.05 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.04 20 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.04 19 0 1,241 0
29SEP26 7.50 C 0.12 0.12 0.12 0.12 -0.03 19 59 380 +59
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 20 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.03 -0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.79 -0.07 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.30 -0.07 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.06 -0.05 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.83 -0.05 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.64 -0.03 22 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.44 -0.06 20 0 404 0
29OCT26 7.25 C 0.27 0.27 0.26 0.28 -0.07 19 60 210 +60
29OCT26 7.50 C 0.18 0.18 0.18 0.18 -0.03 19 30 217 +30
29OCT26 7.75 C 0.00 0.00 0.00 0.11 -0.02 20 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 88 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 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 26 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 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.29 -0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.55 -0.07 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.31 -0.07 17 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.08 -0.05 19 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.86 -0.05 19 0 0 0
27NOV26 6.75 C 0.65 0.65 0.65 0.68 -0.03 21 60 60 +60
27NOV26 7.00 C 0.48 0.48 0.48 0.48 -0.04 19 30 60 +30
27NOV26 7.25 C 0.00 0.00 0.00 0.33 -0.04 18 0 258 0
27NOV26 7.50 C 0.00 0.00 0.00 0.23 -0.03 19 0 95 0
27NOV26 7.75 C 0.14 0.14 0.14 0.15 -0.03 19 10 1,010 +10
27NOV26 8.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 4.70 C 0.00 0.00 0.00 2.61 -0.07 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 -0.07 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 -0.07 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.07 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.07 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.08 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 -0.07 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.07 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 -0.05 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 -0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.03 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.03 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.02 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 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 21 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 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.61 -0.07 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.51 -0.07 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 -0.08 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.08 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.07 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.08 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 -0.08 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.36 -0.07 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 -0.08 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 -0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.04 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.03 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.02 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.61 -0.07 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.51 -0.07 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.42 -0.07 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.32 -0.07 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 -0.07 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.84 -0.07 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.61 -0.07 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.40 -0.05 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.18 -0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.96 -0.04 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.79 -0.04 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.67 -0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.43 -0.02 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 436 10,113 +95
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 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 32 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 222 0
28AUG26 7.25 P 0.00 0.00 0.00 0.12 +0.02 20 0 326 0
28AUG26 7.50 P 0.00 0.00 0.00 0.28 +0.03 20 0 400 0
28AUG26 7.75 P 0.00 0.00 0.00 0.50 +0.05 21 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.75 +0.05 28 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 1.00 +0.05 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.25 +0.05 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.50 +0.05 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.75 +0.05 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.00 +0.05 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.25 +0.05 65 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.50 +0.05 70 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.75 +0.05 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 20 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 1,105 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.03 20 0 1,665 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 +0.03 20 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.04 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 +0.05 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 +0.05 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.05 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 +0.05 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.05 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 +0.05 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.50 +0.05 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.75 +0.05 48 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 27 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 21 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.25 +0.02 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.40 +0.04 20 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.58 +0.04 21 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.77 +0.03 19 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.00 +0.04 19 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.25 +0.05 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.50 +0.05 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.75 +0.05 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.00 +0.05 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.25 +0.05 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.50 +0.05 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.75 +0.05 40 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 23 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 19 0 5 0
27NOV26 6.75 P 0.10 0.10 0.10 0.10 +0.01 19 10 10 +10
27NOV26 7.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.29 +0.01 20 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.43 +0.02 20 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.61 +0.03 21 0 1,090 0
27NOV26 8.00 P 0.00 0.00 0.00 0.79 +0.03 19 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 1.01 +0.04 19 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.27 +0.06 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.51 +0.06 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.75 +0.05 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.00 +0.05 29 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.25 +0.05 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.50 +0.05 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.75 +0.05 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.02 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.02 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.03 18 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.04 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.05 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 +0.06 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.02 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.01 19 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.02 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.02 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 +0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.06 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 +0.06 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 +0.07 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 +0.07 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 +0.07 17 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 +0.07 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 +0.01 19 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 +0.04 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 +0.03 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 +0.03 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 +0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 +0.03 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.43 +0.06 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.65 +0.06 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.87 +0.06 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.11 +0.07 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 +0.07 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.59 +0.07 18 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
TOTAL PUT 10 10,445 +10
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$ 16.420
28AUG26 9.00 C 0.00 0.00 0.00 7.44 -0.24 120 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.18 -0.26 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.93 -0.26 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.68 -0.26 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.43 -0.26 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.93 -0.26 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.43 -0.26 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.93 -0.26 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.44 -0.25 62 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 3.95 -0.24 63 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.44 -0.26 45 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 2.94 -0.26 38 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.44 -0.26 30 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 1.94 -0.26 23 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.46 -0.26 27 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 1.01 -0.24 27 0 827 0
28AUG26 16.00 C 0.00 0.00 0.00 0.63 -0.21 27 0 1,047 0
28AUG26 16.50 C 0.39 0.39 0.30 0.34 -0.18 26 1,700 3,820 +1,700
28AUG26 17.00 C 0.21 0.21 0.21 0.17 -0.11 27 100 4,320 +100
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.07 27 0 305 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.93 -0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.69 -0.26 91 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.47 -0.23 109 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.19 -0.26 83 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.94 -0.26 78 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.69 -0.26 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.44 -0.26 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.94 -0.27 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.47 -0.24 76 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.94 -0.27 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.46 -0.25 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.99 -0.23 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 -0.24 52 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 2.94 -0.29 0 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 -0.26 29 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 1.96 -0.26 26 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 -0.24 27 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 -0.23 26 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.19 27 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.16 27 0 80 0
29SEP26 17.00 C 0.38 0.38 0.38 0.30 -0.12 27 15 240 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.08 27 0 175 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 95 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 72 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 200 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 7.47 -0.23 92 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.19 -0.26 72 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.94 -0.26 68 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.69 -0.26 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.44 -0.26 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.94 -0.27 54 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.47 -0.24 64 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.94 -0.27 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.46 -0.25 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.99 -0.23 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.49 -0.24 45 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 2.94 -0.29 0 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.45 -0.26 25 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.97 -0.27 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.53 -0.26 26 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.11 -0.28 24 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.82 -0.21 25 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.60 -0.19 26 0 60 0
29OCT26 17.00 C 0.50 0.50 0.50 0.41 -0.17 26 15 150 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.28 -0.13 26 0 245 0
29OCT26 18.00 C 0.32 0.32 0.32 0.18 -0.11 26 15 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.08 26 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.06 26 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.94 -0.27 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.46 -0.25 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.99 -0.23 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.49 -0.24 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.95 -0.28 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.46 -0.26 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.99 -0.26 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.57 -0.25 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.19 -0.25 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.92 -0.20 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.71 -0.18 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.52 -0.17 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.38 -0.14 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.27 -0.11 25 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.19 -0.09 25 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.47 -0.23 74 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.19 -0.26 61 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.94 -0.26 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.69 -0.26 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.44 -0.26 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.94 -0.27 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.47 -0.24 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.94 -0.27 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.46 -0.25 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.99 -0.23 40 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.49 -0.24 35 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 -0.28 25 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.47 -0.26 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 -0.24 25 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 -0.21 25 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 -0.18 25 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 -0.15 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.10 26 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 -0.09 26 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.10 26 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 -0.08 26 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.06 25 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.47 -0.23 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.19 -0.26 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.94 -0.26 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.69 -0.26 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.44 -0.26 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.94 -0.27 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.47 -0.24 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.94 -0.27 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.46 -0.25 32 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.99 -0.23 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.49 -0.24 28 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 2.99 -0.27 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.62 -0.24 26 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.27 -0.22 26 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 1.96 -0.20 26 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.67 -0.18 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 -0.17 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 -0.18 25 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 -0.14 26 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 -0.12 26 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.07 26 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 -0.08 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 -0.09 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 -0.09 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.47 -0.23 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.19 -0.26 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.94 -0.26 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.69 -0.26 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.44 -0.26 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.94 -0.27 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.47 -0.24 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.94 -0.27 26 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.46 -0.25 26 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 3.99 -0.23 25 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.49 -0.25 22 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.03 -0.26 21 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.72 -0.22 23 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.31 -0.20 21 0 105 0
29JUN27 15.00 C 1.91 1.91 1.91 2.01 -0.18 22 15 120 +15
29JUN27 15.50 C 0.00 0.00 0.00 1.74 -0.16 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.49 -0.15 22 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.27 -0.14 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 -0.12 22 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 -0.13 22 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.80 -0.10 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.67 -0.09 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 -0.09 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 -0.07 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.37 -0.07 23 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
TOTAL CALL 1,860 20,647 +1,830
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 108 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 68 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 1,400 0
28AUG26 16.00 P 0.00 0.00 0.00 0.19 +0.04 27 0 3,200 0
28AUG26 16.50 P 0.36 0.36 0.36 0.40 +0.10 26 100 2,215 +100
28AUG26 17.00 P 0.77 0.85 0.75 0.73 +0.15 27 700 953 -157
28AUG26 17.50 P 0.00 0.00 0.00 1.13 +0.20 27 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.59 +0.23 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.08 +0.25 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.58 +0.26 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.12 +0.28 53 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.62 +0.28 59 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.63 +0.30 73 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.62 +0.29 81 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.62 +0.29 90 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.05 27 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 +0.07 26 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 +0.10 26 0 518 0
29SEP26 16.50 P 0.95 0.95 0.95 0.92 +0.14 26 60 519 +60
29SEP26 17.00 P 0.00 0.00 0.00 1.30 +0.17 27 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 +0.20 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.13 +0.21 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.60 +0.24 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.50 +0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 +0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.90 +0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 +0.25 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 25 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 0.00 26 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.51 +0.02 25 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.75 +0.05 25 0 180 0
29OCT26 16.50 P 0.00 0.00 0.00 1.03 +0.08 25 0 175 0
29OCT26 17.00 P 0.00 0.00 0.00 1.39 +0.14 25 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 1.77 +0.16 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.19 +0.17 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.63 +0.19 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.07 +0.18 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.53 +0.24 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.01 +0.25 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.97 +0.27 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.95 +0.28 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.93 +0.28 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.83 +0.05 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.11 +0.08 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.46 +0.14 24 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 1.84 +0.16 25 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 2.24 +0.16 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.67 +0.18 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.10 +0.18 23 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.56 +0.23 20 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.03 +0.24 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.95 +0.27 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.93 +0.28 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.04 25 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.05 25 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 +0.07 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 +0.10 25 0 194 0
30DEC26 16.00 P 0.90 0.90 0.90 0.95 +0.11 24 15 135 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.26 +0.14 25 0 90 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 +0.16 25 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 +0.17 25 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 +0.19 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.73 +0.21 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.14 +0.22 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.58 +0.21 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.04 +0.23 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 +0.27 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.94 +0.28 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.76 +0.06 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.97 +0.08 25 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 +0.09 25 0 60 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 +0.14 26 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.83 +0.13 26 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.14 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 +0.15 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.94 +0.19 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.37 +0.21 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.80 +0.22 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.24 +0.22 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.15 +0.24 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.08 +0.25 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.02 +0.25 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 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 100 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 +0.04 22 0 100 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 +0.05 22 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.60 +0.06 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.78 +0.08 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 +0.09 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.26 +0.12 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 +0.13 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.88 +0.14 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.22 +0.15 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.59 +0.17 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.98 +0.19 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.40 +0.20 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.83 +0.21 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.29 +0.23 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.19 +0.23 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.11 +0.25 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.04 +0.25 0 0 0 0
TOTAL PUT 875 24,431 +18
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$ 102.000
14AUG26 85.00 C 0.00 0.00 0.00 17.01 - 0 0 0 -
14AUG26 86.00 C 0.00 0.00 0.00 16.01 -2.61 0 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 15.01 -2.61 0 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 14.01 -2.61 0 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 13.01 -2.61 0 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 12.01 -2.61 0 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 11.01 -2.61 0 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 10.02 -2.60 53 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 9.02 -2.60 48 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 8.02 -2.61 42 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 7.03 -2.61 43 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 6.06 -2.59 45 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 5.11 -2.57 45 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 4.20 -2.52 44 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 3.27 -2.53 40 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 2.51 -2.41 41 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 1.86 -2.27 42 0 0 0
14AUG26 102.00 C 1.70 1.70 1.29 1.33 -2.10 43 7 7 +7
14AUG26 103.00 C 0.93 0.94 0.92 0.92 -1.80 44 32 32 +32
14AUG26 104.00 C 1.13 1.13 0.65 0.59 -1.52 44 72 72 +72
14AUG26 105.00 C 0.78 0.78 0.36 0.36 -1.23 44 20 281 +20
14AUG26 106.00 C 0.52 0.52 0.52 0.22 -0.95 45 15 40 +15
14AUG26 107.00 C 0.15 0.15 0.15 0.12 -0.71 45 30 73 0
14AUG26 108.00 C 0.14 0.14 0.14 0.07 -0.50 46 20 156 +20
14AUG26 109.00 C 0.00 0.00 0.00 0.04 -0.34 46 0 100 0
14AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.23 47 0 120 0
14AUG26 111.00 C 0.07 0.07 0.07 0.01 -0.15 47 2 223 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 -0.09 51 0 164 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 69 0
14AUG26 114.00 C 0.05 0.05 0.05 0.01 -0.03 60 77 234 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 108 0
14AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
14AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
14AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 76 0 96 0
14AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 80 0 131 0
14AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 154 0
14AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 88 0 72 0
14AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
14AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 95 0 139 0
14AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
14AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 145 0
14AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 106 0 135 0
14AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 17.11 - 54 0 0 -
21AUG26 86.00 C 0.00 0.00 0.00 16.14 - 55 0 0 -
21AUG26 87.00 C 0.00 0.00 0.00 15.17 -2.57 55 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 14.21 -2.56 55 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 13.27 -2.54 55 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 12.34 -2.52 55 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 11.43 -2.50 55 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 10.54 -2.47 55 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 9.68 -2.43 55 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 8.85 -2.38 55 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 8.05 -2.32 55 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 7.28 -2.26 55 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 6.56 -2.19 55 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 5.70 -2.28 52 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 5.15 -2.10 53 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 4.52 -2.04 53 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 3.99 -1.96 53 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 3.48 -1.91 53 0 10 0
21AUG26 103.00 C 0.00 0.00 0.00 3.02 -1.77 53 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 2.63 -1.62 54 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 2.28 -1.48 54 0 30 0
21AUG26 106.00 C 2.44 2.44 2.00 1.96 -1.35 55 16 17 +16
21AUG26 107.00 C 0.00 0.00 0.00 1.69 -1.23 55 0 60 0
21AUG26 108.00 C 2.05 2.05 2.05 1.46 -1.09 56 2 81 +2
21AUG26 109.00 C 1.78 1.78 1.27 1.22 -0.99 55 18 101 +17
21AUG26 110.00 C 1.03 1.03 1.02 1.02 -0.88 55 40 84 +35
21AUG26 111.00 C 0.00 0.00 0.00 0.85 -0.78 55 0 75 0
21AUG26 112.00 C 0.00 0.00 0.00 0.70 -0.69 55 0 45 0
21AUG26 113.00 C 0.70 0.70 0.70 0.57 -0.61 55 10 87 +10
21AUG26 114.00 C 0.60 0.60 0.60 0.47 -0.53 55 5 35 +5
21AUG26 115.00 C 0.00 0.00 0.00 0.38 -0.46 55 0 155 0
21AUG26 116.00 C 0.65 0.65 0.42 0.30 -0.40 55 11 101 +11
21AUG26 117.00 C 0.00 0.00 0.00 0.24 -0.34 55 0 30 0
21AUG26 118.00 C 0.00 0.00 0.00 0.19 -0.29 55 0 72 0
21AUG26 119.00 C 0.00 0.00 0.00 0.15 -0.25 55 0 82 0
21AUG26 120.00 C 0.00 0.00 0.00 0.12 -0.21 55 0 45 0
21AUG26 121.00 C 0.00 0.00 0.00 0.10 -0.17 56 0 11 0
21AUG26 122.00 C 0.00 0.00 0.00 0.08 -0.14 56 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.06 -0.12 55 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.05 -0.09 56 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.04 -0.08 56 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.03 -0.06 56 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.02 -0.06 55 0 10 0
28AUG26 41.00 C 0.00 0.00 0.00 61.05 -2.61 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 60.05 -2.61 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 59.06 -2.60 133 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 58.06 -2.60 126 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 57.06 -2.60 119 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 56.06 -2.60 109 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 55.06 -2.60 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 54.06 -2.61 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 53.06 -2.61 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 52.06 -2.61 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 49.57 -2.60 98 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 47.07 -2.61 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 44.57 -2.61 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 42.08 -2.60 80 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 39.58 -2.61 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 37.08 -2.61 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 34.59 -2.60 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 32.09 -2.61 47 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 29.59 -2.61 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 27.10 -2.61 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.61 -2.61 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 22.13 -2.61 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 19.68 -2.59 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.26 -2.58 49 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 14.91 -2.55 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.66 -2.50 49 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 10.55 -2.41 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 8.39 -2.51 46 0 8 0
28AUG26 97.50 C 7.20 7.20 6.72 6.72 -2.26 47 500 500 +498
28AUG26 100.00 C 6.06 6.06 5.12 5.30 -2.08 49 536 1,317 -62
28AUG26 102.50 C 4.64 4.64 4.02 3.99 -1.87 48 525 1,621 +465
28AUG26 105.00 C 3.63 3.64 2.98 3.00 -1.59 49 1,212 1,591 +1,067
28AUG26 107.50 C 2.83 2.83 2.17 2.23 -1.32 50 17 5,317 0
28AUG26 110.00 C 2.10 2.10 1.68 1.59 -1.08 50 1,569 3,609 +1,560
28AUG26 112.50 C 1.19 1.20 1.19 1.10 -0.86 50 50 2,344 +17
28AUG26 115.00 C 1.11 1.11 0.85 0.74 -0.68 50 2,122 8,894 +2,113
28AUG26 117.50 C 0.70 0.70 0.64 0.49 -0.51 50 4 1,388 +1
28AUG26 120.00 C 0.66 0.66 0.46 0.31 -0.38 50 435 1,536 -68
28AUG26 122.50 C 0.45 0.45 0.33 0.20 -0.27 50 153 882 -46
28AUG26 125.00 C 0.34 0.38 0.25 0.12 -0.20 49 142 878 -49
28AUG26 127.50 C 0.36 0.36 0.21 0.08 -0.13 50 71 595 +59
28AUG26 130.00 C 0.26 0.26 0.20 0.05 -0.09 50 63 946 -63
28AUG26 132.50 C 0.15 0.15 0.13 0.03 -0.06 50 265 1,445 -132
28AUG26 135.00 C 0.13 0.13 0.13 0.02 -0.04 51 30 1,811 -30
28AUG26 137.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 737 0
28AUG26 140.00 C 0.09 0.09 0.07 0.01 -0.01 53 66 1,503 -66
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,017 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 338 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 209 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 61.16 -2.60 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 60.16 -2.60 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 59.17 -2.60 76 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 58.17 -2.60 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 57.17 -2.61 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 56.18 -2.60 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 55.18 -2.60 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 54.18 -2.61 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 53.19 -2.60 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 52.19 -2.61 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.70 -2.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.21 -2.61 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.72 -2.61 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.23 -2.61 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.75 -2.60 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.26 -2.61 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.79 -2.60 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.33 -2.59 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.88 -2.59 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.47 -2.58 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.10 -2.56 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 22.79 -2.52 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 20.54 -2.49 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 18.38 -2.44 46 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 16.33 -2.37 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.39 -2.29 46 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 12.22 -2.56 43 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 10.59 -2.26 43 0 599 0
29SEP26 97.50 C 0.00 0.00 0.00 9.13 -2.06 44 0 437 0
29SEP26 100.00 C 7.90 7.90 7.90 7.80 -2.06 44 1 1,124 0
29SEP26 102.50 C 6.77 7.04 6.55 6.66 -1.81 45 1,000 1,707 +608
29SEP26 105.00 C 6.35 6.35 5.98 5.68 -1.63 46 17 4,292 0
29SEP26 107.50 C 4.85 5.06 4.85 4.82 -1.45 46 18 1,885 +18
29SEP26 110.00 C 4.20 4.20 4.11 4.05 -1.30 47 181 3,357 +31
29SEP26 112.50 C 0.00 0.00 0.00 3.33 -1.16 47 0 4,013 0
29SEP26 115.00 C 3.30 3.30 3.30 2.72 -1.02 47 33 2,055 +25
29SEP26 117.50 C 2.85 2.85 2.85 2.20 -0.89 46 15 3,470 0
29SEP26 120.00 C 2.18 2.18 2.11 1.77 -0.77 46 52 5,029 +50
29SEP26 122.50 C 2.01 2.01 1.92 1.42 -0.66 46 21 6,241 0
29SEP26 125.00 C 1.69 1.69 1.45 1.13 -0.56 46 287 8,710 +276
29SEP26 127.50 C 1.44 1.44 1.44 0.89 -0.48 46 250 1,518 -196
29SEP26 130.00 C 1.08 1.08 0.99 0.70 -0.40 46 675 8,532 -30
29SEP26 132.50 C 1.05 1.05 0.93 0.55 -0.33 46 251 1,087 +231
29SEP26 135.00 C 0.90 0.90 0.90 0.42 -0.28 46 252 3,598 +2
29SEP26 137.50 C 0.77 0.82 0.77 0.33 -0.23 46 1,654 1,982 +1,345
29SEP26 140.00 C 0.60 0.60 0.59 0.25 -0.19 46 107 3,847 +103
29SEP26 142.50 C 0.00 0.00 0.00 0.19 -0.16 46 0 1,683 0
29SEP26 145.00 C 0.54 0.54 0.54 0.15 -0.12 46 23 976 -23
29SEP26 147.50 C 0.35 0.35 0.35 0.11 -0.10 46 135 2,363 -60
29SEP26 150.00 C 0.00 0.00 0.00 0.09 -0.08 46 0 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.07 -0.06 47 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 1,448 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 -0.04 47 0 582 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 519 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 753 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 324 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 777 0
29OCT26 41.00 C 0.00 0.00 0.00 61.26 -2.60 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 60.26 -2.61 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 59.27 -2.60 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 58.27 -2.61 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 57.28 -2.60 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 56.29 -2.60 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 55.29 -2.61 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 54.30 -2.60 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 53.31 -2.60 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 52.31 -2.61 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 49.83 -2.60 44 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 47.35 -2.60 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 44.87 -2.60 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.40 -2.60 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.93 -2.60 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.48 -2.60 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.05 -2.59 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.65 -2.57 44 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.28 -2.56 44 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.96 -2.54 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.70 -2.51 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.50 -2.48 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.39 -2.43 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.37 -2.37 44 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 17.46 -2.30 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.65 -2.22 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.96 -2.13 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.01 -2.42 42 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 10.73 -2.07 43 0 1,710 0
29OCT26 100.00 C 0.00 0.00 0.00 9.44 -2.02 43 0 261 0
29OCT26 102.50 C 0.00 0.00 0.00 8.28 -1.89 43 0 5,491 0
29OCT26 105.00 C 0.00 0.00 0.00 7.19 -1.72 43 0 386 0
29OCT26 107.50 C 6.29 6.29 6.29 6.32 -1.59 44 40 1,543 0
29OCT26 110.00 C 5.49 5.49 5.49 5.51 -1.48 44 22 288 +22
29OCT26 112.50 C 4.80 4.80 4.80 4.83 -1.29 45 80 121 -30
29OCT26 115.00 C 4.54 4.54 4.25 4.13 -1.18 45 161 1,172 +141
29OCT26 117.50 C 0.00 0.00 0.00 3.52 -1.06 45 0 153 0
29OCT26 120.00 C 3.30 3.30 3.24 2.99 -0.95 44 8 476 -8
29OCT26 122.50 C 0.00 0.00 0.00 2.53 -0.85 44 0 242 0
29OCT26 125.00 C 2.88 2.88 2.88 2.13 -0.76 44 8 539 +8
29OCT26 127.50 C 2.25 2.25 2.25 1.79 -0.68 44 4 679 -4
29OCT26 130.00 C 2.00 2.00 2.00 1.50 -0.60 44 7 829 0
29OCT26 132.50 C 0.00 0.00 0.00 1.25 -0.53 44 0 618 0
29OCT26 135.00 C 1.69 1.69 1.69 1.04 -0.46 44 2 1,214 -2
29OCT26 137.50 C 0.00 0.00 0.00 0.86 -0.41 44 0 499 0
29OCT26 140.00 C 1.43 1.43 1.43 0.71 -0.35 44 1 414 -1
29OCT26 142.50 C 0.00 0.00 0.00 0.59 -0.30 44 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.49 -0.26 44 0 81 0
29OCT26 147.50 C 0.00 0.00 0.00 0.40 -0.22 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.33 -0.19 44 0 8 0
29OCT26 152.50 C 0.00 0.00 0.00 0.27 -0.16 44 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.22 -0.14 44 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.17 -0.13 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.14 -0.11 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.11 -0.09 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.08 -0.05 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 61.35 -2.60 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 60.36 -2.60 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 59.37 -2.60 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 58.38 -2.60 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 57.39 -2.60 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 56.40 -2.60 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 55.41 -2.60 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 54.42 -2.60 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 53.43 -2.60 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 52.44 -2.60 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 49.97 -2.60 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 47.50 -2.60 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 45.05 -2.59 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 42.61 -2.59 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 40.19 -2.58 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 37.80 -2.57 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 35.45 -2.54 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.13 -2.52 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 30.87 -2.49 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.66 -2.46 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.53 -2.41 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.47 -2.36 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.49 -2.30 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.61 -2.23 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.82 -2.16 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.13 -2.08 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.54 -1.99 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.65 -2.31 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.39 -2.04 44 0 0 0
27NOV26 100.00 C 12.09 12.13 11.34 11.15 -2.04 44 1,790 1,790 +1,790
27NOV26 102.50 C 10.81 11.00 10.02 10.03 -1.90 44 476 476 +476
27NOV26 105.00 C 9.89 9.90 9.20 8.98 -1.63 45 1,930 1,930 +1,930
27NOV26 107.50 C 0.00 0.00 0.00 8.10 -1.62 45 0 525 0
27NOV26 110.00 C 0.00 0.00 0.00 7.30 -1.32 45 0 552 0
27NOV26 112.50 C 0.00 0.00 0.00 6.61 -1.26 46 0 280 0
27NOV26 115.00 C 0.00 0.00 0.00 5.84 -1.18 46 0 121 0
27NOV26 117.50 C 5.22 5.22 5.22 5.16 -1.08 46 50 65 +50
27NOV26 120.00 C 4.80 4.80 4.74 4.54 -1.00 46 20 362 +10
27NOV26 122.50 C 0.00 0.00 0.00 3.99 -0.91 46 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 3.50 -0.83 46 0 123 0
27NOV26 127.50 C 3.70 3.70 3.70 3.07 -0.75 46 3 18 +3
27NOV26 130.00 C 3.15 3.15 3.15 2.68 -0.69 46 7 528 0
27NOV26 132.50 C 2.88 2.88 2.88 2.27 -0.69 45 8 100 -2
27NOV26 135.00 C 0.00 0.00 0.00 1.98 -0.62 45 0 1 0
27NOV26 137.50 C 2.60 2.60 2.40 1.72 -0.49 45 8 6 -6
27NOV26 140.00 C 0.00 0.00 0.00 1.49 -0.45 45 0 4 0
27NOV26 142.50 C 0.00 0.00 0.00 1.30 -0.39 45 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 1.12 -0.36 45 0 100 0
27NOV26 147.50 C 0.00 0.00 0.00 0.97 -0.32 45 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.86 -0.26 45 0 1 0
27NOV26 152.50 C 0.00 0.00 0.00 0.72 -0.26 45 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.62 -0.23 45 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.54 -0.20 45 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.46 -0.18 45 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 0.40 -0.15 45 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.34 -0.14 45 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.29 -0.12 45 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.25 -0.11 45 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.22 -0.09 45 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.19 -0.08 45 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.16 -0.07 45 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.14 -0.06 45 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.12 -0.05 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 61.46 -2.60 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 60.47 -2.61 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 59.49 -2.60 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 58.50 -2.60 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 57.51 -2.60 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 56.53 -2.60 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 55.54 -2.60 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 54.56 -2.60 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.57 -2.60 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.59 -2.60 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.14 -2.60 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.71 -2.59 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.29 -2.59 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.90 -2.58 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.53 -2.57 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.21 -2.55 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 35.92 -2.53 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.69 -2.51 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.52 -2.47 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.41 -2.44 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.37 -2.40 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.41 -2.35 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 23.53 -2.29 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.74 -2.23 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 19.59 -2.61 43 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 17.96 -2.56 43 0 220 0
30DEC26 92.50 C 0.00 0.00 0.00 16.44 -2.32 43 0 6 0
30DEC26 95.00 C 15.70 15.70 15.70 15.04 -2.21 43 5 30 0
30DEC26 97.50 C 0.00 0.00 0.00 13.70 -2.16 43 0 150 0
30DEC26 100.00 C 0.00 0.00 0.00 12.49 -1.88 43 0 1,108 0
30DEC26 102.50 C 0.00 0.00 0.00 11.36 -1.87 44 0 135 0
30DEC26 105.00 C 0.00 0.00 0.00 10.32 -1.75 44 0 351 0
30DEC26 107.50 C 0.00 0.00 0.00 9.41 -1.65 44 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 8.65 -1.47 45 0 16,927 0
30DEC26 112.50 C 0.00 0.00 0.00 7.83 -1.43 45 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 7.31 -1.18 46 0 5,025 0
30DEC26 117.50 C 0.00 0.00 0.00 6.46 -1.32 45 0 6,380 0
30DEC26 120.00 C 6.06 6.11 6.06 5.90 -1.19 46 4 2,370 0
30DEC26 122.50 C 0.00 0.00 0.00 5.32 -1.09 46 0 779 0
30DEC26 125.00 C 5.20 5.20 5.20 4.77 -1.01 46 2 4,170 0
30DEC26 127.50 C 4.65 4.70 4.59 4.27 -0.95 46 150 642 0
30DEC26 130.00 C 4.50 4.50 4.50 3.82 -0.88 46 2 3,789 0
30DEC26 132.50 C 0.00 0.00 0.00 3.32 -0.91 45 0 931 0
30DEC26 135.00 C 0.00 0.00 0.00 2.96 -0.84 45 0 4,205 0
30DEC26 137.50 C 3.30 3.30 3.20 2.72 -0.69 45 40 883 +20
30DEC26 140.00 C 0.00 0.00 0.00 2.35 -0.62 45 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 2.10 -0.56 45 0 1,571 0
30DEC26 145.00 C 0.00 0.00 0.00 1.86 -0.52 45 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 1.66 -0.47 45 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 1.47 -0.44 45 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 1.31 -0.40 45 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 1.16 -0.36 45 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 1.03 -0.33 45 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.91 -0.30 45 0 1,042 0
30DEC26 162.50 C 0.00 0.00 0.00 0.81 -0.27 45 0 143 0
30DEC26 165.00 C 0.00 0.00 0.00 0.71 -0.25 45 0 717 0
30DEC26 167.50 C 0.00 0.00 0.00 0.63 -0.23 45 0 6,866 0
30DEC26 170.00 C 0.00 0.00 0.00 0.56 -0.21 45 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 0.49 -0.19 45 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 0.44 -0.17 45 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 0.39 -0.15 45 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.34 -0.14 45 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 0.30 -0.13 45 0 60 0
30DEC26 185.00 C 0.89 0.89 0.89 0.27 -0.12 45 18 567 -18
30DEC26 187.50 C 0.82 0.82 0.82 0.23 -0.11 45 18 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.21 -0.09 45 0 173 0
30DEC26 192.50 C 0.00 0.00 0.00 0.18 -0.09 45 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.16 -0.08 45 0 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.14 -0.07 45 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 872 0
30MAR27 41.00 C 0.00 0.00 0.00 61.79 -2.60 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 60.82 -2.59 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 59.85 -2.59 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 58.88 -2.59 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 57.91 -2.59 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 56.95 -2.59 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 55.99 -2.58 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 55.03 -2.58 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 54.08 -2.57 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 53.13 -2.57 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 50.77 -2.56 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 48.44 -2.55 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.15 -2.53 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.90 -2.51 45 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 41.70 -2.48 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.55 -2.44 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.45 -2.41 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.42 -2.37 45 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 33.45 -2.33 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.54 -2.28 45 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 29.71 -2.23 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.94 -2.18 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.25 -2.13 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.64 -2.06 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.09 -2.00 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.09 -2.47 43 0 5 0
30MAR27 92.50 C 20.50 20.50 20.50 19.70 -2.27 44 5 10 +5
30MAR27 95.00 C 0.00 0.00 0.00 18.41 -2.18 44 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 17.12 -2.18 44 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 15.97 -1.94 44 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 14.88 -1.89 44 0 210 0
30MAR27 105.00 C 0.00 0.00 0.00 13.90 -1.83 44 0 5,357 0
30MAR27 107.50 C 0.00 0.00 0.00 13.08 -1.66 45 0 320 0
30MAR27 110.00 C 0.00 0.00 0.00 12.21 -1.58 45 0 268 0
30MAR27 112.50 C 0.00 0.00 0.00 11.34 -1.57 45 0 690 0
30MAR27 115.00 C 0.00 0.00 0.00 10.66 -1.43 45 0 6,784 0
30MAR27 117.50 C 0.00 0.00 0.00 9.92 -1.41 45 0 1,071 0
30MAR27 120.00 C 9.78 9.78 9.78 9.33 -1.33 46 1 2,060 0
30MAR27 122.50 C 0.00 0.00 0.00 8.68 -1.24 46 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 8.14 -1.08 46 0 115 0
30MAR27 127.50 C 0.00 0.00 0.00 7.54 -1.03 46 0 76 0
30MAR27 130.00 C 7.20 7.20 7.20 6.98 -0.98 46 4 60 0
30MAR27 132.50 C 0.00 0.00 0.00 6.28 -1.10 45 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 5.81 -0.84 45 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 5.37 -0.80 45 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 4.97 -0.75 45 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 4.60 -0.71 45 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 4.25 -0.67 45 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 3.93 -0.63 45 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 3.63 -0.59 45 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 3.35 -0.56 45 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 3.09 -0.53 45 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 2.86 -0.49 45 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 2.64 -0.46 45 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 2.44 -0.43 45 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 2.25 -0.41 45 0 198 0
30MAR27 167.50 C 0.00 0.00 0.00 2.08 -0.38 45 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 1.92 -0.36 45 0 158 0
30MAR27 172.50 C 0.00 0.00 0.00 1.77 -0.34 45 0 59 0
30MAR27 175.00 C 0.00 0.00 0.00 1.63 -0.32 45 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.51 -0.29 45 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 1.39 -0.28 45 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 1.28 -0.26 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 1.18 -0.25 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.09 -0.23 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 62.19 -2.58 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 61.24 -2.58 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 60.29 -2.59 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 59.35 -2.58 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 58.41 -2.58 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 57.48 -2.57 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 56.55 -2.57 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 55.63 -2.57 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 54.71 -2.56 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 53.80 -2.56 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 51.55 -2.54 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.33 -2.53 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.17 -2.50 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.05 -2.48 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.98 -2.45 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.97 -2.42 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.02 -2.39 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.13 -2.35 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.30 -2.31 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.54 -2.27 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.83 -2.23 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.20 -2.18 45 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 28.63 -2.13 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.12 -2.09 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 25.68 -2.03 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.30 -1.98 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 22.98 -1.93 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.72 -1.88 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.05 -2.30 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.95 -2.05 44 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 17.92 -1.97 44 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 16.95 -1.90 45 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 16.03 -1.81 45 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 15.33 -1.60 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 14.79 -1.26 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.66 -1.56 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.97 -1.46 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.16 -1.53 46 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 11.66 -1.33 46 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 11.02 -1.31 46 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 10.43 -1.24 46 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.82 -1.19 46 0 7 0
29JUN27 132.50 C 0.00 0.00 0.00 8.98 -1.41 45 0 1 0
29JUN27 135.00 C 0.00 0.00 0.00 8.45 -1.06 45 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 7.95 -1.02 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 7.48 -0.98 45 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 7.04 -0.94 45 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 6.63 -0.90 45 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 6.23 -0.87 45 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 5.87 -0.82 45 0 78 0
29JUN27 152.50 C 0.00 0.00 0.00 5.52 -0.79 45 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 5.19 -0.76 45 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 4.89 -0.72 45 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 4.60 -0.69 45 0 22 0
29JUN27 162.50 C 0.00 0.00 0.00 4.32 -0.67 45 0 21 0
29JUN27 165.00 C 0.00 0.00 0.00 4.07 -0.63 45 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 3.83 -0.60 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.60 -0.58 45 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 3.39 -0.55 45 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 3.19 -0.53 45 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 3.00 -0.50 45 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 2.82 -0.48 45 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 2.66 -0.46 45 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 2.50 -0.44 45 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 2.36 -0.41 45 0 0 0
TOTAL CALL 17,983 257,689 +12,290
14AUG26 85.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
14AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
14AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
14AUG26 95.00 P 0.00 0.00 0.00 0.02 0.00 45 0 163 0
14AUG26 96.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 25 0
14AUG26 97.00 P 0.00 0.00 0.00 0.10 +0.04 45 0 106 0
14AUG26 98.00 P 0.00 0.00 0.00 0.19 +0.09 45 0 78 0
14AUG26 99.00 P 0.34 0.34 0.34 0.35 +0.17 45 3 147 +3
14AUG26 100.00 P 0.45 0.58 0.45 0.59 +0.29 45 21 156 +17
14AUG26 101.00 P 0.66 0.94 0.66 0.93 +0.46 45 41 66 -35
14AUG26 102.00 P 1.08 1.50 1.04 1.31 +0.62 43 1,140 1,237 +1,062
14AUG26 103.00 P 1.30 2.04 1.30 1.97 +0.98 46 39 297 +38
14AUG26 104.00 P 2.08 2.50 1.80 2.66 +1.26 47 31 411 0
14AUG26 105.00 P 0.00 0.00 0.00 3.46 +1.59 49 0 383 0
14AUG26 106.00 P 4.34 4.34 4.34 4.20 +1.73 44 20 89 -10
14AUG26 107.00 P 0.00 0.00 0.00 5.11 +2.00 45 0 174 0
14AUG26 108.00 P 0.00 0.00 0.00 6.05 +2.19 44 0 119 0
14AUG26 109.00 P 0.00 0.00 0.00 7.02 +2.27 44 0 48 0
14AUG26 110.00 P 0.00 0.00 0.00 8.01 +2.37 46 0 24 0
14AUG26 111.00 P 0.00 0.00 0.00 9.00 +2.47 0 0 0 0
14AUG26 112.00 P 9.54 9.54 9.52 10.00 +2.53 0 50 10 -40
14AUG26 113.00 P 0.00 0.00 0.00 11.00 +2.56 0 0 0 -8
14AUG26 114.00 P 0.00 0.00 0.00 12.00 +2.58 0 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 13.00 +2.59 0 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 14.00 +2.60 0 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 15.00 +2.60 0 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 16.00 +2.60 0 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 17.00 +2.60 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 18.00 +2.60 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 19.00 +2.60 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 20.00 +2.60 0 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 21.00 +2.60 0 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 22.00 +2.60 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 23.00 +2.60 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 24.00 +2.60 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 25.00 +2.60 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 26.00 +2.60 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 27.00 +2.60 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 28.00 +2.60 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 29.00 +2.60 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 30.00 +2.60 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 0.06 - 56 0 0 -
21AUG26 86.00 P 0.00 0.00 0.00 0.08 - 56 0 0 -
21AUG26 87.00 P 0.00 0.00 0.00 0.11 +0.03 55 0 0 0
21AUG26 88.00 P 0.21 0.21 0.21 0.15 +0.04 55 16 16 +16
21AUG26 89.00 P 0.00 0.00 0.00 0.21 +0.06 55 0 0 0
21AUG26 90.00 P 0.30 0.30 0.30 0.28 +0.09 55 101 177 +100
21AUG26 91.00 P 0.00 0.00 0.00 0.38 +0.12 55 0 0 0
21AUG26 92.00 P 0.54 0.54 0.54 0.49 +0.15 55 25 40 +25
21AUG26 93.00 P 0.68 0.68 0.68 0.63 +0.18 55 20 28 +20
21AUG26 94.00 P 0.00 0.00 0.00 0.81 +0.24 55 0 56 0
21AUG26 95.00 P 0.00 0.00 0.00 1.01 +0.30 56 0 16 0
21AUG26 96.00 P 0.00 0.00 0.00 1.26 +0.39 56 0 25 0
21AUG26 97.00 P 1.40 1.40 1.40 1.53 +0.47 56 2 47 +2
21AUG26 98.00 P 1.38 1.82 1.38 1.85 +0.56 56 5 21 +5
21AUG26 99.00 P 0.00 0.00 0.00 2.23 +0.68 56 0 0 0
21AUG26 100.00 P 2.61 2.67 2.61 2.64 +0.80 56 15 113 +6
21AUG26 101.00 P 3.07 3.07 3.07 3.10 +0.92 56 1 1 +1
21AUG26 102.00 P 3.00 3.65 2.99 3.58 +1.01 56 109 111 +109
21AUG26 103.00 P 0.00 0.00 0.00 4.17 +1.17 57 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 4.75 +1.31 57 0 3 0
21AUG26 105.00 P 4.80 4.80 4.80 5.31 +1.34 56 2 18 0
21AUG26 106.00 P 5.61 5.65 5.61 5.91 +1.38 55 50 80 +50
21AUG26 107.00 P 0.00 0.00 0.00 6.61 +1.47 55 0 30 0
21AUG26 108.00 P 0.00 0.00 0.00 7.35 +1.58 55 0 45 0
21AUG26 109.00 P 0.00 0.00 0.00 8.12 +1.68 55 0 30 0
21AUG26 110.00 P 0.00 0.00 0.00 8.93 +1.75 55 0 15 0
21AUG26 111.00 P 0.00 0.00 0.00 9.76 +1.85 55 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 10.62 +1.94 55 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 11.49 +2.02 55 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 12.39 +2.09 55 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 13.30 +2.16 55 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 14.24 +2.23 55 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 15.18 +2.29 55 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 16.14 +2.34 55 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 17.10 +2.38 55 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 18.07 +2.41 55 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 19.05 +2.45 55 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 20.28 +2.73 73 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 21.32 +2.81 77 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 22.01 +2.53 55 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 23.00 +2.46 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 24.00 +2.35 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 25.00 +2.57 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 135 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 0.00 125 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 90 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 348 0
28AUG26 77.50 P 0.00 0.00 0.00 0.02 0.00 52 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 491 0
28AUG26 85.00 P 0.25 0.27 0.25 0.16 +0.03 50 20 815 +18
28AUG26 87.50 P 0.38 0.38 0.37 0.31 +0.07 50 125 635 -50
28AUG26 90.00 P 0.60 0.68 0.58 0.56 +0.11 50 643 1,107 +474
28AUG26 92.50 P 0.88 1.02 0.88 0.96 +0.20 50 30 3,567 0
28AUG26 95.00 P 1.38 1.60 1.33 1.53 +0.36 50 110 2,832 +40
28AUG26 97.50 P 2.05 2.37 2.05 2.31 +0.55 50 142 3,389 -28
28AUG26 100.00 P 2.86 3.40 2.83 3.32 +0.80 51 791 3,783 +548
28AUG26 102.50 P 3.80 4.63 3.80 4.53 +1.04 50 1,333 5,889 +1,005
28AUG26 105.00 P 4.80 5.75 4.80 6.08 +1.34 51 121 2,961 0
28AUG26 107.50 P 7.85 7.85 7.85 7.80 +1.60 52 50 3,493 0
28AUG26 110.00 P 8.75 9.30 8.75 9.72 +1.86 53 529 4,530 +520
28AUG26 112.50 P 10.75 10.75 10.75 11.45 +1.77 49 8 2,240 -8
28AUG26 115.00 P 0.00 0.00 0.00 13.61 +1.96 49 0 2,717 0
28AUG26 117.50 P 0.00 0.00 0.00 15.87 +2.12 49 0 1,214 0
28AUG26 120.00 P 18.00 18.00 18.00 18.21 +2.22 49 3 529 -3
28AUG26 122.50 P 21.20 21.20 21.06 21.03 +2.79 64 50 644 -50
28AUG26 125.00 P 0.00 0.00 0.00 23.46 +2.69 68 0 632 0
28AUG26 127.50 P 0.00 0.00 0.00 25.90 +2.74 71 0 1,319 0
28AUG26 130.00 P 0.00 0.00 0.00 28.00 +2.55 0 0 1,453 0
28AUG26 132.50 P 30.60 30.80 30.60 30.80 +2.80 76 10 2,866 -10
28AUG26 135.00 P 0.00 0.00 0.00 33.30 +2.85 80 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 35.80 +2.89 84 0 966 -39
28AUG26 140.00 P 0.00 0.00 0.00 38.30 +2.90 88 0 1,504 -40
28AUG26 142.50 P 0.00 0.00 0.00 40.50 +2.60 0 0 53 -174
28AUG26 145.00 P 0.00 0.00 0.00 43.00 +2.60 0 0 30 -90
28AUG26 147.50 P 0.00 0.00 0.00 45.50 +2.60 0 0 0 -38
28AUG26 150.00 P 0.00 0.00 0.00 48.00 +2.60 0 0 0 -90
28AUG26 152.50 P 0.00 0.00 0.00 50.50 +2.60 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 53.00 +2.60 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 55.50 +2.60 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 58.00 +2.60 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 60.50 +2.60 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 63.00 +2.60 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 65.50 +2.60 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 68.00 +2.60 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 70.50 +2.60 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 73.00 +2.60 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 75.50 +2.60 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 78.00 +2.60 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 80.50 +2.60 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 83.00 +2.60 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 85.50 +2.60 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 46 0 58 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 495 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 119 0
29SEP26 75.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 191 0
29SEP26 77.50 P 0.46 0.46 0.46 0.31 +0.05 46 16 93 +16
29SEP26 80.00 P 0.62 0.62 0.62 0.49 +0.08 46 3 4,200 0
29SEP26 82.50 P 0.83 0.83 0.83 0.75 +0.13 46 1 463 +1
29SEP26 85.00 P 1.02 1.15 1.02 1.10 +0.19 46 51 776 +11
29SEP26 87.50 P 1.50 1.54 1.50 1.54 +0.27 46 59 6,880 +9
29SEP26 90.00 P 2.00 2.07 2.00 2.07 +0.38 46 76 3,308 0
29SEP26 92.50 P 2.50 2.76 2.50 2.72 +0.46 46 213 12,752 +213
29SEP26 95.00 P 3.29 3.50 3.29 3.58 +0.63 46 37 2,278 +35
29SEP26 97.50 P 4.48 4.52 4.48 4.52 +0.75 46 16 8,130 +16
29SEP26 100.00 P 5.30 5.77 5.20 5.78 +0.99 47 1,227 10,223 +456
29SEP26 102.50 P 6.55 7.13 6.55 7.05 +1.14 47 1,728 8,163 +492
29SEP26 105.00 P 0.00 0.00 0.00 8.56 +1.35 47 0 8,649 0
29SEP26 107.50 P 9.71 10.00 9.69 10.20 +1.52 48 8 5,995 +8
29SEP26 110.00 P 0.00 0.00 0.00 11.92 +1.58 48 0 11,056 0
29SEP26 112.50 P 0.00 0.00 0.00 13.36 +1.29 46 0 4,522 0
29SEP26 115.00 P 0.00 0.00 0.00 14.83 +1.18 42 0 4,613 0
29SEP26 117.50 P 0.00 0.00 0.00 17.80 +2.27 50 0 6,371 0
29SEP26 120.00 P 0.00 0.00 0.00 19.37 +1.89 46 0 5,076 0
29SEP26 122.50 P 21.92 22.05 21.91 21.60 +1.94 47 1,000 1,709 -600
29SEP26 125.00 P 0.00 0.00 0.00 23.46 +1.89 41 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 26.58 +2.16 53 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 28.38 +1.65 46 0 3,680 0
29SEP26 132.50 P 0.00 0.00 0.00 31.14 +2.71 53 0 616 0
29SEP26 135.00 P 33.33 33.56 33.28 33.75 +2.70 57 809 907 -237
29SEP26 137.50 P 0.00 0.00 0.00 36.15 +2.64 59 1,380 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 38.55 +2.66 60 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 41.00 +2.72 61 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 43.00 +2.55 0 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 45.50 +2.39 0 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 48.35 +2.80 65 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 50.50 +2.60 0 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 53.00 +2.60 0 0 1,219 0
29SEP26 157.50 P 55.60 55.60 55.60 55.78 +2.86 69 38 1,066 -38
29SEP26 160.00 P 0.00 0.00 0.00 58.00 +2.60 0 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 60.50 +2.60 0 0 40 -60
29SEP26 165.00 P 0.00 0.00 0.00 63.00 +2.60 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 65.50 +2.60 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 68.00 +2.60 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 70.50 +2.60 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 73.00 +2.60 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 75.50 +2.60 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 78.00 +2.60 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 80.50 +2.60 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 83.00 +2.60 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 85.50 +2.60 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 88.00 +2.60 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 90.50 +2.60 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 93.00 +2.60 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 95.50 +2.60 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 98.00 +2.60 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 103.00 +2.60 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 108.00 +2.60 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 113.00 +2.60 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 118.00 +2.60 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 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 0.03 +0.01 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.34 +0.06 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.51 +0.08 44 0 10 0
29OCT26 77.50 P 0.00 0.00 0.00 0.74 +0.11 44 0 67 0
29OCT26 80.00 P 0.00 0.00 0.00 1.03 +0.13 44 0 958 0
29OCT26 82.50 P 0.00 0.00 0.00 1.42 +0.18 44 0 751 0
29OCT26 85.00 P 0.00 0.00 0.00 1.91 +0.26 44 0 287 0
29OCT26 87.50 P 0.00 0.00 0.00 2.44 +0.29 44 0 6,092 0
29OCT26 90.00 P 0.00 0.00 0.00 3.09 +0.41 44 0 439 0
29OCT26 92.50 P 0.00 0.00 0.00 3.86 +0.50 44 0 14,250 0
29OCT26 95.00 P 4.54 4.54 4.54 4.85 +0.70 44 2 1,013 +2
29OCT26 97.50 P 5.90 5.90 5.90 5.87 +0.79 44 2 154 0
29OCT26 100.00 P 6.91 7.08 6.79 7.10 +0.96 44 1,024 4,894 +988
29OCT26 102.50 P 8.17 8.47 8.17 8.43 +1.07 45 60 3,570 -30
29OCT26 105.00 P 0.00 0.00 0.00 9.93 +1.24 45 0 2,919 0
29OCT26 107.50 P 0.00 0.00 0.00 11.53 +1.34 45 0 10,610 0
29OCT26 110.00 P 0.00 0.00 0.00 12.86 +0.97 44 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 14.61 +1.38 44 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 16.41 +1.48 44 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 18.34 +1.40 44 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 20.82 +1.84 47 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 22.79 +1.87 47 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 24.49 +1.41 44 0 19 0
29OCT26 127.50 P 26.85 26.85 26.85 26.69 +1.58 44 10 30 +10
29OCT26 130.00 P 0.00 0.00 0.00 29.64 +2.79 50 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 31.20 +2.14 44 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 33.75 +2.46 47 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 36.15 +2.55 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 38.55 +2.64 49 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 41.00 +2.72 50 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 43.10 +2.44 44 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 45.54 +2.43 44 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 48.35 +2.80 53 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 50.50 +2.55 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 53.00 +2.58 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 55.78 +2.86 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 58.00 +2.60 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 60.50 +2.60 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 63.00 +2.60 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 65.50 +2.60 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 68.00 +2.60 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 70.50 +2.60 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 73.00 +2.60 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 75.50 +2.60 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 78.00 +2.60 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 80.50 +2.60 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 83.00 +2.60 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 85.50 +2.60 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.37 +0.06 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.54 +0.10 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.74 +0.10 45 0 0 0
27NOV26 75.00 P 1.24 1.24 1.24 1.06 +0.18 46 4 4 +4
27NOV26 77.50 P 0.00 0.00 0.00 1.42 +0.22 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.84 +0.24 46 0 1 0
27NOV26 82.50 P 0.00 0.00 0.00 2.33 +0.28 45 0 25 0
27NOV26 85.00 P 2.82 2.82 2.82 2.82 +0.23 45 5 85 0
27NOV26 87.50 P 0.00 0.00 0.00 3.52 +0.33 45 0 5 0
27NOV26 90.00 P 4.18 4.18 4.18 4.29 +0.42 45 15 19 +15
27NOV26 92.50 P 0.00 0.00 0.00 5.18 +0.52 45 4,930 5,015 +4,930
27NOV26 95.00 P 0.00 0.00 0.00 6.41 +1.00 46 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 7.47 +0.91 46 0 15 0
27NOV26 100.00 P 8.46 8.73 8.34 8.65 +0.98 45 1,635 1,637 +1,507
27NOV26 102.50 P 9.56 10.10 9.56 9.91 +1.01 45 135 150 +135
27NOV26 105.00 P 11.33 11.44 11.33 11.48 +1.25 46 110 1,490 0
27NOV26 107.50 P 12.45 12.45 12.33 13.13 +1.45 47 300 1,315 +300
27NOV26 110.00 P 14.79 14.79 14.78 14.76 +1.37 47 50 135 +50
27NOV26 112.50 P 0.00 0.00 0.00 16.06 +1.01 45 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 18.22 +1.73 47 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 20.14 +1.62 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.03 +1.88 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 24.17 +1.84 48 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.58 +1.32 45 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 27.69 +1.53 45 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.80 +1.96 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 32.00 +2.05 45 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 34.22 +2.12 45 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 36.47 +2.15 45 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 38.78 +2.23 45 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 41.10 +2.27 45 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 43.45 +2.31 45 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 45.84 +2.37 45 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 48.35 +2.51 47 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 50.65 +2.42 45 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 53.10 +2.48 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 55.78 +2.73 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 58.02 +2.52 45 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 60.50 +2.55 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 63.00 +2.58 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 65.50 +2.60 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 68.00 +2.60 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 70.50 +2.60 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 73.00 +2.60 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 75.50 +2.60 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 78.00 +2.60 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 80.50 +2.60 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 83.00 +2.60 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 85.50 +2.60 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 40 0
30DEC26 60.00 P 0.50 0.50 0.50 0.23 +0.03 45 30 128 +15
30DEC26 62.50 P 0.61 0.61 0.61 0.34 +0.05 45 30 34 +30
30DEC26 65.00 P 0.78 0.78 0.78 0.49 +0.06 45 30 113 +30
30DEC26 67.50 P 0.00 0.00 0.00 0.67 +0.07 45 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.91 +0.11 45 0 170 0
30DEC26 72.50 P 0.00 0.00 0.00 1.24 +0.16 45 0 216 0
30DEC26 75.00 P 0.00 0.00 0.00 1.63 +0.18 45 0 393 0
30DEC26 77.50 P 0.00 0.00 0.00 2.07 +0.21 45 0 301 0
30DEC26 80.00 P 0.00 0.00 0.00 2.53 +0.18 45 0 600 0
30DEC26 82.50 P 0.00 0.00 0.00 3.10 +0.23 45 0 245 0
30DEC26 85.00 P 0.00 0.00 0.00 3.85 +0.32 45 0 8,574 0
30DEC26 87.50 P 0.00 0.00 0.00 4.46 +0.26 44 0 123 0
30DEC26 90.00 P 5.50 5.50 5.50 5.46 +0.48 45 3 5,246 0
30DEC26 92.50 P 0.00 0.00 0.00 6.44 +0.58 45 0 3,679 0
30DEC26 95.00 P 0.00 0.00 0.00 7.52 +0.70 45 0 2,338 0
30DEC26 97.50 P 8.80 8.80 8.80 8.80 +0.89 46 1 2,919 0
30DEC26 100.00 P 9.81 10.15 9.81 10.03 +0.93 46 120 7,443 +120
30DEC26 102.50 P 11.17 11.17 11.17 11.43 +1.29 46 55 1,537 +55
30DEC26 105.00 P 12.30 13.08 12.30 12.91 +1.16 46 113 1,712 -91
30DEC26 107.50 P 0.00 0.00 0.00 14.45 +1.23 47 0 2,189 0
30DEC26 110.00 P 15.83 16.15 15.83 16.13 +1.44 47 4 20,036 -2
30DEC26 112.50 P 0.00 0.00 0.00 17.82 +1.49 47 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 19.50 +1.47 47 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 21.29 +1.48 47 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 23.26 +1.76 48 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 24.58 +1.09 45 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 26.53 +1.21 45 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 28.55 +1.70 45 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 30.65 +1.81 45 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 32.77 +1.89 45 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 34.90 +1.90 45 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 37.12 +2.00 45 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 40.05 +2.20 50 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 41.60 +2.09 45 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 44.59 +2.24 50 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 46.23 +2.23 45 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 48.56 +2.24 45 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 50.93 +2.29 45 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 53.33 +2.35 45 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 55.78 +2.43 46 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 58.15 +2.40 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 60.60 +2.45 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 63.06 +2.49 45 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 65.52 +2.51 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 68.00 +2.53 0 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 70.50 +2.57 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 73.00 +2.59 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 75.50 +2.60 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 78.00 +2.60 0 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 80.50 +2.60 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.00 +2.60 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 85.50 +2.60 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 88.00 +2.60 0 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 90.50 +2.60 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 93.00 +2.60 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 95.50 +2.60 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 98.00 +2.60 0 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 +0.06 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.60 +0.08 45 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.81 +0.10 45 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.07 +0.15 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.37 +0.15 45 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.74 +0.22 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.15 +0.22 45 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.65 +0.31 45 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.20 +0.31 45 0 178 0
30MAR27 77.50 P 0.00 0.00 0.00 3.86 +0.42 46 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 4.52 +0.32 45 0 6,770 0
30MAR27 82.50 P 0.00 0.00 0.00 5.25 +0.37 45 0 11 0
30MAR27 85.00 P 6.00 6.00 6.00 6.12 +0.49 45 4 357 +4
30MAR27 87.50 P 0.00 0.00 0.00 6.90 +0.45 45 0 253 0
30MAR27 90.00 P 7.74 7.74 7.74 8.10 +0.72 45 1 3,905 +1
30MAR27 92.50 P 0.00 0.00 0.00 9.15 +0.77 45 0 9,204 0
30MAR27 95.00 P 0.00 0.00 0.00 10.32 +0.84 46 0 5,285 0
30MAR27 97.50 P 0.00 0.00 0.00 11.62 +0.98 46 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 12.82 +0.94 45 0 4,292 0
30MAR27 102.50 P 13.76 14.29 13.68 14.35 +1.14 46 510 1,110 +510
30MAR27 105.00 P 15.24 15.76 15.20 15.82 +1.21 46 204 5,371 +202
30MAR27 107.50 P 0.00 0.00 0.00 17.41 +1.33 46 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 18.86 +1.05 46 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 20.58 +1.17 46 0 1,912 0
30MAR27 115.00 P 0.00 0.00 0.00 21.91 +0.89 45 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 23.58 +1.36 45 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 25.39 +1.50 45 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 27.23 +1.56 45 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 29.08 +1.58 45 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 30.97 +1.62 45 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 32.97 +1.76 45 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 34.97 +1.78 45 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 36.98 +1.79 45 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 39.05 +1.85 45 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 41.18 +1.96 45 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 43.31 +1.97 45 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 45.46 +1.98 45 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 47.65 +2.03 45 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 49.89 +2.11 45 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 52.15 +2.15 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 54.41 +2.16 45 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 56.68 +2.18 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.01 +2.24 45 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 61.35 +2.30 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.70 +2.31 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.06 +2.33 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 68.44 +2.35 45 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 70.85 +2.40 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 73.26 +2.43 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 75.69 +2.45 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 78.13 +2.47 45 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 80.58 +2.49 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 83.05 +2.52 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.52 +2.54 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 +0.03 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.47 +0.04 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.72 +0.08 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.94 +0.08 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.22 +0.12 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.53 +0.12 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.92 +0.18 45 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 2.34 +0.17 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.84 +0.24 45 0 750 0
29JUN27 70.00 P 3.63 3.63 3.63 3.40 +0.25 45 10 10 +10
29JUN27 72.50 P 0.00 0.00 0.00 3.99 +0.28 45 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.71 +0.24 45 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 5.47 +0.40 46 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.25 +0.37 45 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.11 +0.42 45 0 116 0
29JUN27 85.00 P 7.66 7.66 7.66 7.98 +0.48 45 1 47 +1
29JUN27 87.50 P 0.00 0.00 0.00 9.07 +0.57 45 0 10 0
29JUN27 90.00 P 0.00 0.00 0.00 10.14 +0.62 45 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 11.33 +0.72 46 0 7 0
29JUN27 95.00 P 0.00 0.00 0.00 12.38 +0.62 45 0 3 0
29JUN27 97.50 P 13.50 13.50 13.50 13.86 +1.08 46 1 2,261 +1
29JUN27 100.00 P 0.00 0.00 0.00 15.16 +1.22 46 0 617 0
29JUN27 102.50 P 0.00 0.00 0.00 16.75 +1.09 46 0 3,210 0
29JUN27 105.00 P 17.58 18.03 17.54 18.07 +1.00 46 320 590 +255
29JUN27 107.50 P 19.10 19.56 19.08 19.74 +1.17 46 340 885 +340
29JUN27 110.00 P 20.70 20.70 20.70 21.38 +1.57 47 1 240 +1
29JUN27 112.50 P 0.00 0.00 0.00 23.04 +1.19 47 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 24.20 +0.68 45 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 25.88 +1.24 45 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 27.58 +1.26 45 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 29.36 +1.34 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.22 +1.46 45 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 33.08 +1.47 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.95 +1.48 45 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 36.85 +1.51 45 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 38.86 +1.64 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 40.88 +1.68 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 42.90 +1.69 45 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 44.93 +1.70 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 47.02 +1.76 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 49.16 +1.86 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 51.32 +1.90 45 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 53.48 +1.91 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 55.65 +1.92 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 57.85 +1.96 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 60.11 +2.04 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 62.37 +2.09 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 64.65 +2.11 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 66.93 +2.12 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 69.22 +2.14 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 71.55 +2.18 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 73.91 +2.25 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 76.27 +2.28 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 78.64 +2.29 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 81.02 +2.31 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 83.41 +2.33 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 85.82 +2.36 45 0 0 0
TOTAL PUT 22,378 420,419 +13,061
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$ 138.700
14AUG26 123.00 C 0.00 0.00 0.00 15.72 - 46 0 0 -
14AUG26 124.00 C 0.00 0.00 0.00 14.72 -5.40 40 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 13.73 -4.80 55 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 12.74 -5.32 56 0 0 0
14AUG26 127.00 C 0.00 0.00 0.00 11.75 -5.28 55 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 10.77 -5.23 55 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 9.80 -5.18 54 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 8.84 -4.71 54 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 7.91 -4.66 54 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 7.01 -4.58 54 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 6.14 -4.48 54 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 5.21 -4.46 50 0 0 0
14AUG26 135.00 C 4.29 4.36 4.00 4.41 -4.32 50 9 5 +5
14AUG26 136.00 C 0.00 0.00 0.00 3.71 -4.12 51 0 0 0
14AUG26 137.00 C 2.75 2.75 2.68 3.09 -3.86 52 3 3 +3
14AUG26 138.00 C 0.00 0.00 0.00 2.52 -3.59 52 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 2.03 -3.45 52 0 0 0
14AUG26 140.00 C 2.21 2.21 1.45 1.61 -3.11 53 120 120 +120
14AUG26 141.00 C 0.00 0.00 0.00 1.25 -2.77 53 0 0 0
14AUG26 142.00 C 1.41 1.42 0.97 0.95 -2.42 53 56 42 +42
14AUG26 143.00 C 1.08 1.10 0.76 0.72 -2.08 53 69 54 +54
14AUG26 144.00 C 0.85 0.86 0.85 0.53 -1.76 53 90 78 +78
14AUG26 145.00 C 0.00 0.00 0.00 0.40 -1.45 54 0 16 0
14AUG26 146.00 C 0.00 0.00 0.00 0.29 -1.18 55 0 15 0
14AUG26 147.00 C 0.00 0.00 0.00 0.20 -0.95 54 0 48 0
14AUG26 148.00 C 0.00 0.00 0.00 0.14 -0.75 55 0 116 0
14AUG26 149.00 C 0.00 0.00 0.00 0.09 -0.59 54 0 45 0
14AUG26 150.00 C 0.00 0.00 0.00 0.06 -0.45 54 0 113 0
14AUG26 152.50 C 0.10 0.10 0.10 0.02 -0.21 54 78 283 0
14AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.09 58 0 161 0
14AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 148 0
14AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 392 0
14AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
14AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
14AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 36 0
14AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 118 0 90 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 45 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 16.00 - 47 0 0 -
21AUG26 124.00 C 0.00 0.00 0.00 15.06 -5.23 47 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 14.13 -5.16 46 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 13.23 -5.07 47 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 12.34 -4.99 47 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 11.47 -4.53 47 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 10.63 -4.35 47 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 9.82 -4.23 47 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 9.03 -4.13 47 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 8.27 -4.02 47 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 7.55 -3.89 47 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 6.86 -3.76 47 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 6.08 -3.74 45 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 5.43 -3.63 45 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 4.91 -3.41 45 0 0 0
21AUG26 138.00 C 4.17 4.20 4.10 4.35 -3.26 45 60 60 +60
21AUG26 139.00 C 3.68 3.81 3.53 3.87 -3.07 45 144 144 +144
21AUG26 140.00 C 3.70 3.70 3.16 3.43 -2.88 45 195 195 +195
21AUG26 141.00 C 3.26 3.26 2.78 3.02 -2.86 45 120 120 +120
21AUG26 142.00 C 2.67 2.67 2.67 2.65 -2.65 46 15 15 +15
21AUG26 143.00 C 2.16 2.16 2.16 2.31 -2.45 46 13 13 +13
21AUG26 144.00 C 0.00 0.00 0.00 2.01 -2.25 46 0 0 0
21AUG26 145.00 C 1.63 1.63 1.63 1.74 -2.05 46 36 36 +36
21AUG26 146.00 C 0.00 0.00 0.00 1.50 -1.86 46 0 0 0
21AUG26 147.00 C 1.63 1.63 1.17 1.28 -1.69 46 45 90 +45
21AUG26 148.00 C 0.00 0.00 0.00 1.09 -1.52 46 0 90 0
21AUG26 149.00 C 0.00 0.00 0.00 0.93 -1.36 46 0 90 0
21AUG26 150.00 C 0.00 0.00 0.00 0.78 -1.21 46 0 46 0
21AUG26 152.50 C 0.00 0.00 0.00 0.52 -0.87 47 0 45 0
21AUG26 155.00 C 0.47 0.47 0.47 0.33 -0.61 47 15 17 +15
21AUG26 157.50 C 0.32 0.32 0.32 0.20 -0.42 47 15 47 +15
21AUG26 160.00 C 0.21 0.23 0.21 0.12 -0.28 47 195 321 +195
21AUG26 162.50 C 0.00 0.00 0.00 0.07 -0.18 47 0 80 0
21AUG26 165.00 C 0.10 0.10 0.10 0.04 -0.11 47 30 105 +30
21AUG26 167.50 C 0.00 0.00 0.00 0.02 -0.07 47 0 55 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 15 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 36.37 -5.55 59 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 33.90 -5.52 59 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.45 -5.37 59 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 29.02 -5.71 59 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 26.63 -5.61 59 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 24.29 -5.47 59 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 22.01 -5.31 59 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 19.80 -5.13 59 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 17.68 -4.93 59 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 15.67 -4.69 59 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 13.77 -4.45 59 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 12.00 -3.71 59 0 350 0
28AUG26 132.50 C 0.00 0.00 0.00 10.38 -3.46 59 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 8.71 -3.39 57 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 7.36 -3.14 57 0 340 0
28AUG26 140.00 C 6.30 6.30 6.30 6.17 -3.14 57 3 313 +3
28AUG26 142.50 C 0.00 0.00 0.00 5.22 -2.71 58 0 400 0
28AUG26 145.00 C 5.30 5.30 4.29 4.36 -2.36 59 15 581 +5
28AUG26 147.50 C 0.00 0.00 0.00 3.56 -2.09 59 0 265 0
28AUG26 150.00 C 2.97 2.97 2.83 2.89 -1.81 59 53 712 0
28AUG26 152.50 C 3.13 3.13 2.32 2.36 -1.52 59 260 916 +200
28AUG26 155.00 C 2.38 2.38 1.84 1.84 -1.34 58 371 718 +312
28AUG26 157.50 C 1.90 1.95 1.51 1.51 -1.08 59 95 508 +20
28AUG26 160.00 C 1.52 1.52 1.49 1.21 -0.88 59 9 671 -9
28AUG26 162.50 C 1.12 1.12 1.12 0.94 -0.73 59 25 532 0
28AUG26 165.00 C 0.00 0.00 0.00 0.73 -0.60 59 0 1,187 0
28AUG26 167.50 C 0.00 0.00 0.00 0.56 -0.49 59 0 992 0
28AUG26 170.00 C 0.52 0.52 0.52 0.43 -0.39 59 11 1,298 -11
28AUG26 172.50 C 0.00 0.00 0.00 0.32 -0.32 59 0 1,016 0
28AUG26 175.00 C 0.00 0.00 0.00 0.24 -0.25 59 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.18 -0.20 59 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.14 -0.15 59 0 1,249 0
28AUG26 182.50 C 0.00 0.00 0.00 0.10 -0.12 59 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.08 -0.08 60 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.06 -0.06 60 0 307 0
28AUG26 190.00 C 0.00 0.00 0.00 0.04 -0.05 59 0 1,195 0
28AUG26 192.50 C 0.00 0.00 0.00 0.03 -0.04 59 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 36.62 -6.40 33 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 34.31 -6.29 41 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 32.05 -6.16 44 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 29.85 -6.02 45 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 27.70 -5.81 46 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 26.11 -5.24 52 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 24.11 -5.01 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 22.20 -4.89 52 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 20.36 -4.71 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 18.62 -4.51 52 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 16.97 -4.31 52 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 15.41 -4.11 52 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 13.96 -3.38 52 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 12.27 -3.54 50 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 11.05 -3.32 51 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 9.93 -3.11 51 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 8.93 -3.04 51 0 90 0
29SEP26 145.00 C 9.00 9.00 9.00 7.91 -2.88 51 2 94 0
29SEP26 147.50 C 0.00 0.00 0.00 7.05 -2.63 51 0 183 0
29SEP26 150.00 C 6.40 6.40 6.40 6.28 -2.45 51 1 431 0
29SEP26 152.50 C 0.00 0.00 0.00 5.58 -2.17 52 0 405 0
29SEP26 155.00 C 4.99 4.99 4.99 4.99 -2.04 52 1 501 +1
29SEP26 157.50 C 0.00 0.00 0.00 4.36 -1.89 52 0 297 0
29SEP26 160.00 C 0.00 0.00 0.00 3.94 -1.61 53 0 1,039 0
29SEP26 162.50 C 0.00 0.00 0.00 3.43 -1.48 53 0 258 0
29SEP26 165.00 C 0.00 0.00 0.00 3.00 -1.34 53 0 56 0
29SEP26 167.50 C 0.00 0.00 0.00 2.61 -1.21 52 0 112 0
29SEP26 170.00 C 0.00 0.00 0.00 2.27 -1.09 52 0 73 0
29SEP26 172.50 C 0.00 0.00 0.00 1.97 -0.98 52 0 172 0
29SEP26 175.00 C 0.00 0.00 0.00 1.70 -0.88 52 0 193 0
29SEP26 177.50 C 0.00 0.00 0.00 1.46 -0.79 52 0 78 0
29SEP26 180.00 C 1.55 1.55 1.55 1.26 -0.71 52 10 5,425 -10
29SEP26 182.50 C 0.00 0.00 0.00 1.08 -0.63 52 0 125 0
29SEP26 185.00 C 0.00 0.00 0.00 0.93 -0.56 52 0 289 0
29SEP26 187.50 C 1.17 1.17 1.17 0.79 -0.50 52 28 177 -1
29SEP26 190.00 C 1.05 1.05 1.05 0.68 -0.44 52 50 4,403 -36
29SEP26 192.50 C 0.00 0.00 0.00 0.58 -0.38 52 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.49 -0.34 52 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.42 -0.30 52 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 0.35 -0.27 52 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.25 -0.20 52 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.18 -0.14 52 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.13 -0.11 52 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.09 -0.09 52 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.07 -0.06 53 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 78 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 31.20 -5.27 46 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 29.20 -5.18 47 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 27.95 -4.95 51 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 26.11 -4.49 51 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 24.35 -4.41 51 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 22.65 -4.45 51 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 21.04 -4.26 51 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 19.51 -4.07 51 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 18.05 -3.89 51 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 16.67 -3.70 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 14.91 -3.98 49 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 13.73 -3.75 50 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 12.94 -3.05 51 0 330 0
29OCT26 142.50 C 0.00 0.00 0.00 11.91 -2.86 51 0 311 0
29OCT26 145.00 C 0.00 0.00 0.00 10.59 -2.98 50 0 135 0
29OCT26 147.50 C 0.00 0.00 0.00 9.68 -2.94 50 0 288 0
29OCT26 150.00 C 0.00 0.00 0.00 8.84 -2.74 50 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 8.06 -2.56 50 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 7.35 -2.37 50 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 6.72 -2.16 51 0 205 0
29OCT26 160.00 C 0.00 0.00 0.00 6.24 -1.87 51 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 5.66 -1.73 51 0 122 0
29OCT26 165.00 C 0.00 0.00 0.00 5.12 -1.61 51 0 381 0
29OCT26 167.50 C 0.00 0.00 0.00 4.63 -1.31 51 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 4.18 -1.22 51 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 3.78 -1.12 51 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.59 - 52 0 0 -
27NOV26 122.50 C 0.00 0.00 0.00 25.00 -4.26 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 23.49 -4.06 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 22.04 -4.03 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 20.66 -3.49 52 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 19.34 -3.42 52 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 18.09 -2.97 52 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 16.90 -2.85 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 15.65 -3.41 52 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 14.62 -3.22 52 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 13.51 -2.69 52 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 12.80 -2.79 53 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 11.80 -2.75 52 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 11.21 -2.36 53 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 10.30 -2.35 53 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 9.59 -2.19 53 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 8.80 -2.16 52 0 255 0
27NOV26 162.50 C 0.00 0.00 0.00 8.15 -2.04 52 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 7.54 -1.66 52 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 6.98 -1.56 52 0 0 0
27NOV26 170.00 C 7.00 7.00 6.80 6.64 -1.28 53 2 9 +2
27NOV26 172.50 C 0.00 0.00 0.00 5.96 -1.39 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.29 -4.73 49 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 38.35 -5.17 50 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 36.47 -5.14 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.65 -4.78 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 32.92 -4.95 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.22 -5.38 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.57 -4.66 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.02 -4.61 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 26.52 -4.56 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 25.03 -4.90 50 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 24.41 -3.64 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.08 -3.30 53 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 21.81 -3.82 53 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 20.60 -3.70 53 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 19.44 -2.86 53 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 18.33 -3.41 53 0 2,630 0
30DEC26 142.50 C 0.00 0.00 0.00 17.28 -3.35 53 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 15.79 -3.74 51 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 14.92 -2.77 52 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 14.07 -2.65 52 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 13.27 -2.97 52 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 12.52 -2.68 52 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 11.81 -2.57 52 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 11.25 -2.40 53 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 10.56 -2.36 53 0 379 0
30DEC26 165.00 C 8.32 8.32 8.32 9.91 -2.31 53 1 553 -1
30DEC26 167.50 C 0.00 0.00 0.00 9.30 -2.18 53 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 8.72 -2.37 53 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 8.17 -2.32 53 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 7.66 -2.21 53 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 7.17 -2.12 53 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 6.71 -2.03 53 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 6.29 -1.93 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 5.88 -1.85 53 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 5.50 -1.77 53 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 5.15 -1.48 53 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 4.81 -1.42 53 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 4.50 -1.35 53 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 4.21 -1.29 53 0 95 0
30DEC26 200.00 C 0.00 0.00 0.00 3.93 -1.23 53 0 5,150 0
30DEC26 205.00 C 0.00 0.00 0.00 3.43 -1.12 53 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 2.99 -1.01 53 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 2.61 -0.91 53 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 2.27 -0.83 53 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.98 -0.74 53 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 1.72 -0.67 53 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 1.50 -0.60 53 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 1.30 -0.55 53 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 1.13 -0.49 53 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.99 -0.43 53 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.86 -0.39 53 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.75 -0.35 53 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.65 -0.31 53 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.56 -0.28 53 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.49 -0.25 53 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.43 -0.24 53 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.37 -0.20 53 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.32 -0.18 53 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.28 -0.16 53 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.24 -0.16 53 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.18 -0.12 53 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.14 -0.09 53 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.11 -0.07 53 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.08 -0.06 53 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 44.01 -4.52 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.27 -4.76 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.59 -4.66 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.96 -4.20 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 37.38 -4.46 51 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 35.85 -5.31 51 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.38 -5.14 51 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.96 -5.05 51 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.58 -4.93 51 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.26 -4.82 51 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.89 -4.83 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.79 -4.66 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.73 -4.39 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 25.51 -4.36 52 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 24.42 -4.27 52 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 23.40 -3.85 52 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 22.41 -3.75 52 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 21.97 -3.32 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 21.07 -3.17 53 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 20.21 -2.74 53 0 214 0
30MAR27 152.50 C 0.00 0.00 0.00 19.38 -2.87 54 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 18.50 -2.82 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 17.32 -3.10 53 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 16.70 -2.81 53 0 17 0
30MAR27 162.50 C 13.94 13.94 13.94 15.97 -2.75 53 1 60 -1
30MAR27 165.00 C 0.00 0.00 0.00 15.26 -2.66 53 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 14.58 -2.58 53 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 13.93 -2.49 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 13.31 -2.40 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 12.72 -2.32 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 12.15 -2.24 53 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 11.61 -2.16 53 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 11.09 -2.08 53 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 10.59 -2.01 53 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 10.11 -1.94 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 9.66 -1.87 53 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 9.22 -1.80 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 8.81 -1.73 53 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 8.41 -1.67 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 8.03 -1.61 53 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 7.32 -1.50 53 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 6.67 -1.39 53 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 6.08 -1.29 53 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 5.55 -1.19 53 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 5.05 -1.11 53 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 4.61 -1.02 53 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 4.20 -0.95 53 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 3.95 -0.76 53 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 3.60 -0.70 53 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 3.28 -0.65 53 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 2.99 -0.61 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.65 -0.64 53 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 2.42 -0.59 53 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 47.45 -4.68 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 45.85 -4.90 52 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.30 -4.90 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.80 -5.36 52 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.34 -5.27 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 39.93 -5.17 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 38.56 -5.10 52 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.24 -5.00 52 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 35.96 -4.90 52 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 34.72 -4.79 52 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 33.53 -4.67 52 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 32.38 -4.55 52 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 31.29 -4.40 52 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 30.46 -4.03 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 29.18 -4.15 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 28.42 -3.43 53 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 27.45 -3.36 53 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.58 -3.35 53 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 25.68 -3.15 53 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 24.82 -3.24 53 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 23.99 -3.11 53 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 23.18 -3.00 53 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 22.16 -3.12 53 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 21.43 -2.99 53 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 20.90 -2.64 54 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 20.09 -2.68 53 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.37 -2.62 53 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 18.74 -2.50 53 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 18.20 -2.31 54 0 3 0
TOTAL CALL 2,246 85,630 +1,659
14AUG26 123.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
14AUG26 124.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 5 0
14AUG26 129.00 P 0.00 0.00 0.00 0.08 +0.07 55 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 0.12 +0.10 54 0 20 0
14AUG26 131.00 P 0.00 0.00 0.00 0.19 +0.15 54 0 0 0
14AUG26 132.00 P 0.40 0.52 0.40 0.29 +0.23 54 110 110 +110
14AUG26 133.00 P 0.00 0.00 0.00 0.43 +0.34 55 0 0 0
14AUG26 134.00 P 0.80 0.80 0.80 0.61 +0.47 54 15 30 0
14AUG26 135.00 P 0.80 1.20 0.80 0.85 +0.64 55 109 98 +93
14AUG26 136.00 P 0.90 1.34 0.90 1.15 +0.85 55 96 41 -4
14AUG26 137.00 P 1.17 1.33 1.17 1.51 +1.08 55 69 69 +24
14AUG26 138.00 P 2.21 2.21 2.21 1.94 +1.34 55 41 105 0
14AUG26 139.00 P 2.05 2.05 2.05 2.45 +1.66 56 5 5 +5
14AUG26 140.00 P 2.65 2.65 2.65 3.02 +2.00 56 45 144 +1
14AUG26 141.00 P 0.00 0.00 0.00 3.67 +2.35 57 0 30 0
14AUG26 142.00 P 4.80 4.80 4.80 4.39 +2.70 57 1 106 0
14AUG26 143.00 P 0.00 0.00 0.00 5.02 +2.90 54 0 114 0
14AUG26 144.00 P 5.80 6.80 5.30 5.83 +3.21 54 8 113 +4
14AUG26 145.00 P 5.80 6.00 5.80 6.68 +3.51 54 4 19 0
14AUG26 146.00 P 0.00 0.00 0.00 7.56 +3.79 54 0 4 0
14AUG26 147.00 P 0.00 0.00 0.00 8.48 +4.03 54 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 9.41 +4.20 54 0 2 0
14AUG26 149.00 P 0.00 0.00 0.00 10.37 +4.42 54 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 11.34 +4.38 53 0 30 0
14AUG26 152.50 P 0.00 0.00 0.00 13.81 +4.62 55 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 16.30 +4.73 0 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 18.80 +4.78 0 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 21.30 +4.80 0 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 23.80 +4.80 0 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 26.96 +5.46 167 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 29.46 +5.46 177 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 31.96 +5.46 187 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 34.46 +5.46 197 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 36.95 +5.45 206 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 39.45 +5.45 216 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 42.03 +5.53 231 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 44.46 +5.46 235 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 46.96 +5.46 244 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 49.56 +5.56 260 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 51.96 +5.46 261 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 54.46 +5.46 269 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 56.96 +5.46 277 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 59.46 +5.46 285 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 61.96 +5.46 293 0 0 0
21AUG26 123.00 P 0.35 0.35 0.35 0.21 - 47 150 150 -
21AUG26 124.00 P 0.00 0.00 0.00 0.28 +0.18 47 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 0.35 +0.22 47 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 0.45 +0.28 47 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 0.56 +0.34 47 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 0.70 +0.41 47 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 0.86 +0.50 47 0 40 0
21AUG26 130.00 P 0.00 0.00 0.00 1.06 +0.60 47 0 40 0
21AUG26 131.00 P 0.00 0.00 0.00 1.27 +0.70 47 0 0 0
21AUG26 132.00 P 1.75 1.75 1.75 1.53 +0.82 47 15 15 +15
21AUG26 133.00 P 2.03 2.03 2.03 1.81 +0.95 47 15 15 +15
21AUG26 134.00 P 2.42 2.42 2.42 2.14 +1.13 47 15 15 +15
21AUG26 135.00 P 1.99 2.79 1.72 2.49 +1.31 47 67 67 +67
21AUG26 136.00 P 2.67 3.19 2.67 2.90 +1.49 48 95 125 +95
21AUG26 137.00 P 0.00 0.00 0.00 3.33 +1.67 48 0 67 0
21AUG26 138.00 P 0.00 0.00 0.00 3.81 +1.86 48 0 65 0
21AUG26 139.00 P 0.00 0.00 0.00 4.32 +2.06 48 0 96 0
21AUG26 140.00 P 0.00 0.00 0.00 4.87 +2.24 48 0 49 0
21AUG26 141.00 P 0.00 0.00 0.00 5.48 +2.47 48 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 6.13 +2.69 49 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 6.59 +2.69 47 0 30 0
21AUG26 144.00 P 0.00 0.00 0.00 7.29 +2.90 47 0 15 0
21AUG26 145.00 P 8.00 8.00 8.00 7.99 +3.06 47 6 21 +6
21AUG26 146.00 P 0.00 0.00 0.00 8.76 +3.27 47 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 9.53 +3.43 47 0 15 0
21AUG26 148.00 P 0.00 0.00 0.00 10.34 +3.42 47 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 11.17 +3.55 47 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 12.02 +3.70 47 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 14.24 +4.00 47 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 16.55 +4.24 47 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 18.93 +4.42 47 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 21.36 +4.56 47 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 23.82 +4.65 47 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 26.96 +5.38 80 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 29.46 +5.43 85 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 31.96 +5.45 90 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 34.46 +5.46 95 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 36.96 +5.46 99 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 39.46 +5.46 104 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 42.03 +5.53 110 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 44.46 +5.46 113 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 46.96 +5.46 117 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 49.56 +5.56 124 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 51.96 +5.46 125 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 54.46 +5.46 129 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 56.96 +5.46 133 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.04 +0.02 60 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.07 +0.04 60 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.11 +0.05 59 0 6 0
28AUG26 110.00 P 0.45 0.45 0.45 0.18 +0.09 59 100 208 +100
28AUG26 112.50 P 0.00 0.00 0.00 0.30 +0.15 59 0 171 0
28AUG26 115.00 P 0.00 0.00 0.00 0.46 +0.22 59 0 384 0
28AUG26 117.50 P 0.00 0.00 0.00 0.68 +0.31 59 0 462 0
28AUG26 120.00 P 1.26 1.26 1.22 0.97 +0.42 59 33 395 +13
28AUG26 122.50 P 1.66 1.66 1.66 1.35 +0.54 59 19 541 -19
28AUG26 125.00 P 2.02 2.02 2.02 1.86 +0.72 60 3 366 +3
28AUG26 127.50 P 2.16 2.72 2.16 2.49 +0.95 60 230 365 +226
28AUG26 130.00 P 2.74 3.62 2.73 3.25 +1.21 60 105 750 +73
28AUG26 132.50 P 3.48 4.50 3.48 4.13 +1.48 60 74 855 -13
28AUG26 135.00 P 5.33 5.33 5.33 5.17 +1.84 60 1 1,139 -1
28AUG26 137.50 P 5.00 6.99 5.00 6.38 +2.18 60 42 329 +4
28AUG26 140.00 P 7.98 8.16 7.98 7.73 +2.55 61 52 487 +22
28AUG26 142.50 P 9.40 9.40 9.40 9.20 +2.86 61 3 607 0
28AUG26 145.00 P 10.90 10.94 10.90 10.52 +2.90 59 6 1,148 -3
28AUG26 147.50 P 0.00 0.00 0.00 12.24 +3.19 59 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 14.06 +3.50 59 0 245 0
28AUG26 152.50 P 0.00 0.00 0.00 15.99 +3.39 59 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 18.03 +3.63 59 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 20.13 +3.79 59 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 22.32 +3.96 59 0 693 0
28AUG26 162.50 P 0.00 0.00 0.00 24.57 +4.14 59 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 27.66 +5.72 73 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 29.94 +5.09 74 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 32.38 +5.25 76 3 130 -3
28AUG26 172.50 P 0.00 0.00 0.00 34.79 +5.32 79 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 37.24 +5.41 82 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 39.68 +5.45 84 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.13 +5.48 86 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 44.59 +5.49 89 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 47.06 +5.51 91 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.57 +5.54 95 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 52.07 +5.56 98 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 54.57 +5.57 101 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 57.07 +5.57 104 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 59.57 +5.57 107 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 62.07 +5.57 110 0 52 0
29SEP26 102.50 P 0.83 0.83 0.81 0.50 +0.12 52 52 136 +20
29SEP26 105.00 P 0.00 0.00 0.00 0.72 +0.22 52 0 130 0
29SEP26 107.50 P 1.23 1.23 1.23 0.96 +0.26 52 50 176 +50
29SEP26 110.00 P 1.52 1.52 1.48 1.24 +0.32 52 100 411 0
29SEP26 112.50 P 0.00 0.00 0.00 1.62 +0.42 52 0 109 0
29SEP26 115.00 P 0.00 0.00 0.00 2.03 +0.49 52 0 67 0
29SEP26 117.50 P 0.00 0.00 0.00 2.55 +0.62 53 0 238 0
29SEP26 120.00 P 3.35 3.35 3.35 3.14 +0.80 53 2 228 0
29SEP26 122.50 P 0.00 0.00 0.00 3.82 +0.95 53 0 20 0
29SEP26 125.00 P 0.00 0.00 0.00 4.60 +1.14 53 0 208 0
29SEP26 127.50 P 5.60 5.60 5.56 5.46 +1.36 53 7 280 +7
29SEP26 130.00 P 0.00 0.00 0.00 6.44 +1.61 53 0 569 0
29SEP26 132.50 P 0.00 0.00 0.00 7.47 +1.83 53 0 189 0
29SEP26 135.00 P 0.00 0.00 0.00 8.64 +1.94 53 0 2,158 0
29SEP26 137.50 P 0.00 0.00 0.00 9.86 +2.15 53 0 577 0
29SEP26 140.00 P 11.26 11.26 11.26 11.21 +2.30 53 5 801 +5
29SEP26 142.50 P 0.00 0.00 0.00 12.69 +2.51 53 0 125 0
29SEP26 145.00 P 0.00 0.00 0.00 14.13 +2.69 53 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 15.91 +3.02 54 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 17.16 +2.84 52 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 18.95 +2.84 52 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 20.75 +2.45 52 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 22.68 +3.71 52 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 24.63 +3.83 52 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 27.45 +4.90 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 29.60 +5.16 58 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 31.76 +5.15 58 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 34.02 +5.36 59 3 5,322 +3
29SEP26 172.50 P 0.00 0.00 0.00 36.30 +5.76 61 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 38.51 +5.67 61 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 40.86 +5.52 62 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 43.19 +5.94 63 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 45.51 +6.03 64 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 47.88 +6.13 64 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 50.23 +5.89 65 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 52.66 +6.03 66 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 55.00 +5.49 67 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 57.43 +5.54 68 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 59.83 +5.53 69 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 62.28 +5.55 70 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 67.15 +5.54 71 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 72.06 +5.52 73 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 77.07 +5.56 77 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 82.07 +5.57 80 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 87.08 +5.58 83 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 91.64 +5.14 78 0 130 -85
29SEP26 235.00 P 0.00 0.00 0.00 97.06 +5.56 88 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 101.64 +5.14 83 0 150 -62
29SEP26 245.00 P 0.00 0.00 0.00 107.07 +5.57 94 0 60 -56
29SEP26 250.00 P 0.00 0.00 0.00 112.07 +5.57 96 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 117.07 +5.57 99 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 122.07 +5.57 101 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 127.04 +5.54 103 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 132.07 +5.57 106 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 137.07 +5.57 108 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 142.07 +5.57 111 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 147.07 +5.57 113 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 152.05 +5.55 115 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 157.07 +5.57 117 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 162.07 +5.57 119 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 172.07 +5.57 124 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 182.07 +5.57 128 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 192.06 +5.56 131 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 202.06 +5.56 135 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 212.06 +5.56 138 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.46 +0.58 51 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 2.98 +0.71 51 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 3.54 +0.78 51 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 4.21 +0.93 51 0 50 0
29OCT26 120.00 P 5.02 5.02 5.02 5.04 +1.15 52 25 400 0
29OCT26 122.50 P 5.56 5.56 5.56 5.74 +1.17 51 5 585 +5
29OCT26 125.00 P 6.10 6.10 6.10 6.63 +1.28 51 3 108 +3
29OCT26 127.50 P 0.00 0.00 0.00 7.58 +1.55 51 0 271 0
29OCT26 130.00 P 8.00 8.00 8.00 8.63 +1.74 51 1 101 +1
29OCT26 132.50 P 0.00 0.00 0.00 9.68 +1.87 51 0 510 0
29OCT26 135.00 P 0.00 0.00 0.00 10.89 +2.04 51 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 12.20 +2.19 51 0 117 0
29OCT26 140.00 P 0.00 0.00 0.00 13.59 +2.39 52 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 15.05 +2.40 52 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 16.38 +2.53 51 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 17.98 +2.69 51 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 19.61 +2.68 51 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 21.25 +3.34 51 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 23.05 +3.55 51 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 25.60 +4.46 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 27.48 +4.57 55 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 29.45 +4.70 55 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 31.53 +4.95 55 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 33.57 +4.97 56 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 35.71 +5.25 56 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 37.84 +5.20 57 0 0 0
27NOV26 120.00 P 7.30 7.30 7.30 7.13 - 53 3 3 -
27NOV26 122.50 P 8.09 8.09 8.09 7.88 +1.34 53 28 31 +28
27NOV26 125.00 P 8.91 8.94 8.91 8.85 +1.27 53 30 33 +30
27NOV26 127.50 P 10.02 10.02 10.02 9.89 +1.63 53 45 95 +45
27NOV26 130.00 P 11.10 11.29 11.10 11.01 +1.81 53 112 202 +112
27NOV26 132.50 P 12.03 12.35 12.03 12.21 +1.97 53 60 216 +60
27NOV26 135.00 P 13.27 13.27 13.27 13.39 +2.03 53 15 135 +15
27NOV26 137.50 P 14.30 14.30 14.30 14.72 +2.17 53 45 45 +45
27NOV26 140.00 P 0.00 0.00 0.00 16.12 +2.31 53 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 17.59 +2.42 53 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 19.46 +2.90 54 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 21.02 +2.89 55 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 22.72 +2.80 55 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 24.42 +3.63 55 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 26.12 +3.76 55 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 27.96 +3.97 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 29.84 +4.27 56 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 31.73 +4.24 56 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 33.64 +4.36 56 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 35.67 +4.48 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 37.72 +4.05 57 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 39.76 +4.13 57 0 0 0
30DEC26 102.50 P 3.81 3.82 3.81 3.50 +0.43 52 100 664 +100
30DEC26 105.00 P 0.00 0.00 0.00 4.03 +0.40 52 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 4.63 +0.49 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.32 +0.62 52 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 6.01 +0.62 52 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 6.78 +0.61 52 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 7.64 +0.84 52 0 0 0
30DEC26 120.00 P 8.70 8.70 8.70 8.77 +1.11 53 2 175 0
30DEC26 122.50 P 0.00 0.00 0.00 9.77 +1.25 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 10.80 +1.41 53 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 11.91 +1.50 53 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 13.08 +1.62 53 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 14.32 +1.81 53 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 15.61 +1.97 53 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 16.97 +2.10 53 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 18.39 +2.27 53 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 19.87 +2.51 53 0 15 0
30DEC26 145.00 P 21.27 21.27 21.27 21.36 +2.62 54 18 317 +18
30DEC26 147.50 P 0.00 0.00 0.00 23.03 +2.59 54 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 24.67 +2.93 54 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 26.37 +3.34 54 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 28.09 +3.51 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 29.92 +3.73 55 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 31.77 +3.92 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 33.64 +4.01 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 35.53 +4.13 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 37.48 +4.25 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 39.45 +4.38 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 41.48 +4.48 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 43.51 +4.59 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 45.59 +4.69 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 47.65 +4.74 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 49.81 +4.89 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 51.85 +4.86 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.07 +5.02 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 56.23 +5.07 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 58.43 +5.13 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 60.64 +5.25 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 62.88 +5.33 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 65.05 +5.25 59 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 69.65 +5.15 59 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 74.22 +4.67 60 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 78.86 +4.75 60 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 83.52 +4.53 61 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 88.23 +4.90 61 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 92.95 +4.99 61 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 97.73 +4.71 62 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 102.55 +5.20 63 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 107.39 +5.32 63 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 112.29 +5.52 64 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 117.21 +5.54 65 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 122.13 +5.34 66 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 127.08 +5.36 67 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 132.07 +5.45 68 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 137.07 +5.54 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 142.07 +5.52 71 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 147.07 +5.49 73 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 152.07 +5.57 74 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 157.07 +5.50 76 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 162.07 +5.57 77 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 172.07 +5.57 80 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 182.07 +5.57 82 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 192.06 +5.56 84 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 202.06 +5.56 87 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 212.06 +5.56 89 0 0 0
30MAR27 102.50 P 6.20 6.50 6.20 6.31 +0.49 52 4 120 +4
30MAR27 105.00 P 0.00 0.00 0.00 7.02 +0.52 52 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 7.75 +0.55 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.63 +0.66 52 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 9.52 +0.79 52 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 10.41 +0.91 52 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 11.34 +0.84 52 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.42 +0.96 52 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.86 +1.49 53 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.01 +1.58 53 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 16.22 +1.85 53 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 17.48 +1.88 53 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 18.79 +2.00 53 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 20.14 +2.41 53 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 21.55 +2.55 53 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 23.00 +2.59 53 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 24.49 +2.70 53 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 25.04 +1.87 51 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 26.54 +1.88 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 28.17 +0.99 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 30.83 +1.94 54 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 32.53 +2.00 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.13 +2.43 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 36.03 +3.10 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 37.85 +3.67 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.69 +3.78 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.56 +3.93 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.45 +4.02 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 45.30 +4.04 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.35 +4.15 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 49.29 +4.21 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 51.31 +4.40 55 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 53.32 +4.39 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 55.36 +4.45 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 57.42 +4.52 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.49 +4.60 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 61.59 +4.67 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.71 +4.70 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.84 +4.84 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 67.60 +4.50 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 72.33 +5.01 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 76.71 +5.10 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 81.14 +5.21 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 85.64 +5.28 58 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 90.16 +5.43 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.46 +5.24 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 99.34 +4.89 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 103.12 +4.14 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 108.66 +4.76 59 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 113.37 +4.84 59 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 118.13 +4.96 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 122.93 +5.03 59 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 127.74 +5.12 60 0 30 0
29JUN27 102.50 P 8.50 9.10 8.50 9.07 +0.93 53 4 240 +4
29JUN27 105.00 P 0.00 0.00 0.00 10.02 +0.92 53 0 39 0
29JUN27 107.50 P 11.18 11.18 11.18 10.90 +0.96 53 189 189 +189
29JUN27 110.00 P 11.14 11.14 11.14 11.88 +1.06 53 2 52 +2
29JUN27 112.50 P 0.00 0.00 0.00 12.88 +1.16 53 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 13.91 +1.21 53 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.00 +1.29 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.15 +1.38 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.20 +1.34 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.41 +1.40 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 19.66 +1.35 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.96 +1.42 53 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 22.29 +1.56 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.67 +1.65 53 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 25.09 +2.19 53 0 20 0
29JUN27 140.00 P 26.54 26.70 26.54 26.54 +2.16 53 50 68 +50
29JUN27 142.50 P 0.00 0.00 0.00 28.03 +2.36 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.66 +2.44 53 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 31.24 +2.56 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.86 +2.17 53 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 34.31 +2.43 53 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 36.22 +2.73 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 37.93 +2.69 54 0 0 0
29JUN27 160.00 P 40.00 40.00 40.00 39.69 +2.61 54 5 5 +5
29JUN27 162.50 P 0.00 0.00 0.00 41.45 +2.46 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.27 +3.66 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.11 +3.63 54 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.05 +2.76 53 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 48.85 +3.76 55 0 0 0
TOTAL PUT 2,502 87,172 +1,446
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$ 49.820
28AUG26 33.00 C 0.00 0.00 0.00 16.85 -0.55 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.85 -0.55 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.85 -0.55 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.85 -0.55 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.86 -0.54 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.87 -0.53 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.86 -0.54 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.85 -0.55 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 8.87 -0.54 0 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 7.87 -0.54 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 6.88 -0.53 27 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 5.88 -0.53 23 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 4.89 -0.53 22 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 3.93 -0.52 23 0 781 0
28AUG26 47.00 C 0.00 0.00 0.00 3.01 -0.50 23 0 170 0
28AUG26 48.00 C 2.18 2.27 2.18 2.12 -0.52 21 45 393 -15
28AUG26 49.00 C 1.46 1.53 1.46 1.46 -0.40 23 61 697 +42
28AUG26 50.00 C 1.02 1.02 0.88 0.91 -0.33 23 120 706 +67
28AUG26 52.50 C 0.24 0.24 0.24 0.20 -0.13 23 11 400 -9
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 558 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.87 -0.54 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.87 -0.55 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.87 -0.55 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.88 -0.54 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.88 -0.47 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.88 -0.47 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.88 -0.47 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.89 -0.51 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.90 -0.50 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.90 -0.50 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.91 -0.49 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.91 -0.49 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.92 -0.48 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.93 -0.47 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.94 -0.46 31 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 8.92 -0.49 22 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 7.93 -0.53 22 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 6.95 -0.53 22 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.00 -0.52 23 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.07 -0.52 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.21 -0.49 23 0 516 0
29SEP26 47.00 C 0.00 0.00 0.00 3.40 -0.47 23 0 541 0
29SEP26 48.00 C 2.69 2.81 2.69 2.66 -0.46 22 90 551 +60
29SEP26 49.00 C 2.04 2.10 1.98 2.05 -0.39 22 26 159 -4
29SEP26 50.00 C 1.55 1.58 1.55 1.54 -0.35 23 19 1,015 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 -0.21 23 0 937 0
29SEP26 55.00 C 0.32 0.32 0.32 0.25 -0.11 23 40 477 +28
29SEP26 57.50 C 0.16 0.16 0.16 0.08 -0.04 23 30 991 +30
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.89 -0.51 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.90 -0.50 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.90 -0.50 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.91 -0.49 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.92 -0.48 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.92 -0.48 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.93 -0.47 27 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.94 -0.49 25 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 8.94 -0.51 23 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 7.97 -0.52 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.02 -0.51 22 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.12 -0.48 22 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.26 -0.46 22 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.46 -0.43 22 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 3.73 -0.39 22 0 120 0
29OCT26 48.00 C 3.11 3.11 3.10 3.01 -0.42 21 36 302 +36
29OCT26 49.00 C 2.38 2.47 2.38 2.43 -0.38 22 30 150 +16
29OCT26 50.00 C 1.89 1.96 1.89 1.94 -0.33 22 107 290 +107
29OCT26 52.50 C 1.05 1.07 1.05 1.03 -0.25 22 51 376 +51
29OCT26 55.00 C 0.00 0.00 0.00 0.52 -0.11 23 0 568 0
29OCT26 57.50 C 0.00 0.00 0.00 0.22 -0.06 22 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 205 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.00 -0.51 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.07 -0.49 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.17 -0.48 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.31 -0.46 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.51 -0.43 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.75 -0.41 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.06 -0.37 22 0 0 0
27NOV26 48.00 C 3.41 3.41 3.41 3.38 -0.38 21 15 120 +15
27NOV26 49.00 C 2.85 2.86 2.77 2.79 -0.30 21 45 532 +45
27NOV26 50.00 C 2.36 2.42 2.32 2.30 -0.24 21 40 265 +40
27NOV26 52.50 C 0.00 0.00 0.00 1.39 -0.22 22 0 657 0
27NOV26 55.00 C 0.00 0.00 0.00 0.79 -0.10 22 0 83 0
27NOV26 57.50 C 0.00 0.00 0.00 0.40 -0.07 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 135 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.87 -0.55 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.89 -0.53 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.88 -0.47 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.89 -0.46 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.90 -0.45 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.90 -0.50 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.90 -0.50 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.91 -0.49 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.91 -0.49 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.92 -0.48 18 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.94 -0.49 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.96 -0.48 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.01 -0.47 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.17 -0.36 22 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.28 -0.49 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.42 -0.48 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 6.61 -0.46 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.84 -0.43 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.11 -0.41 22 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.44 -0.39 22 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 3.82 -0.24 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.27 -0.22 22 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.77 -0.22 22 0 143 0
30DEC26 52.50 C 1.72 1.72 1.72 1.71 -0.25 21 32 86 0
30DEC26 55.00 C 1.09 1.09 1.09 1.07 -0.19 22 1 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.64 -0.10 22 0 39 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 -0.07 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 23 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 75.00 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 19.04 -0.47 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.08 -0.46 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.10 -0.47 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.14 -0.46 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.18 -0.45 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.23 -0.46 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.27 -0.46 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.33 -0.46 21 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.41 -0.45 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.50 -0.43 20 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 9.67 -0.39 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 8.83 -0.38 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.02 -0.51 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.26 -0.50 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.53 -0.48 21 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 5.85 -0.47 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.21 -0.45 21 0 180 0
30MAR27 48.00 C 0.00 0.00 0.00 4.61 -0.31 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.07 -0.34 21 0 60 0
30MAR27 50.00 C 3.49 3.49 3.49 3.49 -0.41 20 12 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.49 -0.31 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.76 -0.24 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.18 -0.21 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.77 -0.16 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 -0.13 21 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 -0.10 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 -0.06 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.30 -0.46 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.34 -0.46 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.39 -0.46 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.45 -0.45 16 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.52 -0.45 17 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.62 -0.44 18 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.74 -0.43 19 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.88 -0.43 19 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.04 -0.43 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.41 -0.27 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.66 -0.29 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 7.92 -0.56 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.24 -0.56 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 6.58 -0.55 21 0 15 0
29JUN27 47.00 C 5.73 5.76 5.73 5.79 -0.53 20 20 130 +20
29JUN27 48.00 C 5.16 5.20 5.16 5.23 -0.51 20 11 47 +11
29JUN27 49.00 C 4.67 4.67 4.67 4.71 -0.51 20 7 22 +7
29JUN27 50.00 C 4.17 4.23 4.17 4.25 -0.45 20 19 96 +19
29JUN27 52.50 C 0.00 0.00 0.00 3.23 -0.39 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.43 -0.31 21 0 168 0
29JUN27 57.50 C 0.00 0.00 0.00 1.81 -0.24 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.29 -0.28 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.91 -0.24 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.63 -0.19 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.43 -0.14 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 -0.11 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 -0.09 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 0 0
TOTAL CALL 868 23,366 +566
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 43 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 531 0
28AUG26 45.00 P 0.05 0.05 0.05 0.02 0.00 24 10 886 -10
28AUG26 46.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 666 0
28AUG26 47.00 P 0.14 0.14 0.14 0.14 +0.04 23 2 951 +2
28AUG26 48.00 P 0.30 0.30 0.27 0.31 +0.09 23 24 944 +21
28AUG26 49.00 P 0.58 0.59 0.56 0.59 +0.14 23 105 667 +90
28AUG26 50.00 P 0.98 1.10 0.98 1.07 +0.24 24 79 465 +48
28AUG26 52.50 P 2.88 2.88 2.88 2.74 +0.36 19 15 246 +15
28AUG26 55.00 P 0.00 0.00 0.00 5.18 +0.49 0 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 7.68 +0.53 0 0 5 0
28AUG26 60.00 P 0.00 0.00 0.00 10.19 +0.53 43 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.68 +0.52 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.19 +0.53 59 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.69 +0.45 66 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.19 +0.53 73 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.69 +0.51 79 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.19 +0.51 85 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 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 32 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 340 0
29SEP26 41.00 P 0.10 0.10 0.10 0.02 0.00 24 2 564 -1
29SEP26 42.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 0.00 23 0 555 0
29SEP26 44.00 P 0.19 0.19 0.18 0.14 +0.02 23 45 479 +45
29SEP26 45.00 P 0.00 0.00 0.00 0.25 +0.04 23 0 392 0
29SEP26 46.00 P 0.00 0.00 0.00 0.41 +0.06 23 0 510 0
29SEP26 47.00 P 0.63 0.63 0.63 0.63 +0.08 23 4 715 +4
29SEP26 48.00 P 0.87 0.92 0.87 0.91 +0.10 22 20 879 +8
29SEP26 49.00 P 1.33 1.33 1.29 1.36 +0.21 23 13 206 +8
29SEP26 50.00 P 0.00 0.00 0.00 1.87 +0.24 23 0 564 0
29SEP26 52.50 P 3.49 3.56 3.49 3.60 +0.40 25 60 339 +60
29SEP26 55.00 P 0.00 0.00 0.00 5.58 +0.34 23 0 460 0
29SEP26 57.50 P 0.00 0.00 0.00 7.92 +0.49 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.40 +0.48 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.85 +0.48 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.34 +0.43 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.84 +0.44 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.32 +0.43 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.82 +0.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.31 +0.44 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 23 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.30 +0.06 22 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.45 +0.08 22 0 142 0
29OCT26 46.00 P 0.00 0.00 0.00 0.66 +0.10 22 0 242 0
29OCT26 47.00 P 0.00 0.00 0.00 0.92 +0.11 22 0 519 0
29OCT26 48.00 P 0.00 0.00 0.00 1.27 +0.15 22 0 190 0
29OCT26 49.00 P 0.00 0.00 0.00 1.68 +0.18 22 0 139 0
29OCT26 50.00 P 0.00 0.00 0.00 2.25 +0.32 23 0 69 0
29OCT26 52.50 P 3.76 3.83 3.76 3.67 +0.17 21 90 180 +90
29OCT26 55.00 P 0.00 0.00 0.00 5.75 +0.34 22 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 8.00 +0.49 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.42 +0.46 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.87 +0.48 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.35 +0.44 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.84 +0.44 27 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.32 +0.43 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.82 +0.44 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.31 +0.44 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.20 +0.04 22 0 95 0
27NOV26 43.00 P 0.00 0.00 0.00 0.31 +0.07 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.45 +0.08 22 0 148 0
27NOV26 45.00 P 0.00 0.00 0.00 0.65 +0.11 22 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.89 +0.13 22 0 2 0
27NOV26 47.00 P 1.28 1.28 1.28 1.21 +0.17 22 45 60 -15
27NOV26 48.00 P 0.00 0.00 0.00 1.59 +0.21 22 0 139 0
27NOV26 49.00 P 2.10 2.10 2.03 2.04 +0.26 23 70 177 0
27NOV26 50.00 P 0.00 0.00 0.00 2.55 +0.29 23 0 288 0
27NOV26 52.50 P 4.07 4.18 4.07 4.14 +0.38 23 166 1,166 +166
27NOV26 55.00 P 0.00 0.00 0.00 5.92 +0.27 22 0 1,215 0
27NOV26 57.50 P 0.00 0.00 0.00 8.09 +0.48 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 10.58 +0.44 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.95 +0.45 27 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.38 +0.47 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.84 +0.44 25 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.32 +0.43 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.82 +0.44 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.31 +0.44 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 300 0
30DEC26 42.00 P 0.39 0.39 0.39 0.32 +0.04 22 1 318 -1
30DEC26 43.00 P 0.00 0.00 0.00 0.46 +0.06 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.64 +0.08 22 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.87 +0.10 22 0 257 0
30DEC26 46.00 P 0.00 0.00 0.00 1.15 +0.14 22 0 152 0
30DEC26 47.00 P 0.00 0.00 0.00 1.48 +0.15 22 0 45 0
30DEC26 48.00 P 1.89 1.89 1.89 1.87 +0.18 22 2 45 0
30DEC26 49.00 P 2.30 2.30 2.30 2.33 +0.22 22 2 48 0
30DEC26 50.00 P 2.81 2.81 2.81 2.85 +0.26 23 15 51 +15
30DEC26 52.50 P 0.00 0.00 0.00 4.27 +0.31 22 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 6.11 +0.39 22 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 8.21 +0.45 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.67 +0.44 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.02 +0.45 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.42 +0.47 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.85 +0.45 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.32 +0.43 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.82 +0.44 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.31 +0.43 0 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 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 0.00 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 0.00 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.43 0.00 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.57 +0.02 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.77 +0.05 21 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 1.01 +0.06 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.27 +0.09 21 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.58 +0.12 21 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.94 +0.14 21 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 2.35 +0.18 21 0 172 0
30MAR27 49.00 P 0.00 0.00 0.00 2.81 +0.21 21 0 27 0
30MAR27 50.00 P 0.00 0.00 0.00 3.33 +0.24 22 0 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.71 +0.16 21 0 221 0
30MAR27 55.00 P 0.00 0.00 0.00 6.45 +0.28 21 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 8.44 +0.36 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.90 +0.41 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.16 +0.41 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.51 +0.43 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.90 +0.45 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.34 +0.45 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.82 +0.44 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.31 +0.43 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.41 -0.03 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.53 -0.03 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.69 -0.03 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.89 -0.01 21 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.13 +0.03 21 0 65 0
29JUN27 44.00 P 1.37 1.37 1.37 1.38 +0.05 21 23 115 +23
29JUN27 45.00 P 0.00 0.00 0.00 1.69 +0.07 21 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 2.03 +0.11 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.42 +0.14 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.85 +0.18 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.32 +0.20 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.83 +0.22 22 0 15 0
29JUN27 52.50 P 5.35 5.35 5.35 5.31 +0.11 22 15 60 +15
29JUN27 55.00 P 0.00 0.00 0.00 6.83 -0.03 21 0 45 0
29JUN27 57.50 P 0.00 0.00 0.00 8.73 +0.03 21 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 11.14 +0.41 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.37 +0.40 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.65 +0.42 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.99 +0.39 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.40 +0.42 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.85 +0.42 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.32 +0.44 25 0 0 0
TOTAL PUT 808 29,981 +583
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$ 216.600
28AUG26 132.50 C 0.00 0.00 0.00 84.27 -2.21 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 81.77 -2.21 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 79.28 -2.21 66 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 76.78 -2.21 54 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 74.28 -2.21 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 71.79 -2.21 59 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 69.29 -2.21 50 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 66.79 -2.22 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 64.30 -2.21 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 61.80 -2.21 45 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 59.30 -2.22 0 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 56.81 -2.21 46 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 54.32 -2.21 48 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 51.82 -2.22 44 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 49.34 -2.22 46 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 46.85 -2.23 45 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 44.38 -2.22 46 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 41.91 -3.55 46 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 39.46 -3.48 46 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 37.02 -3.29 45 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 34.61 -2.25 45 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 32.23 -3.29 45 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 29.89 -2.25 45 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 27.60 -3.15 45 0 226 0
28AUG26 192.50 C 0.00 0.00 0.00 25.37 -2.24 46 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 23.20 -2.23 46 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 21.10 -2.21 45 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 19.09 -2.19 45 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 15.37 -2.10 46 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 12.08 -1.98 46 0 186 0
28AUG26 215.00 C 9.95 9.95 7.96 8.98 -1.77 44 27 191 -14
28AUG26 220.00 C 6.19 6.19 6.14 6.71 -1.58 44 27 143 +27
28AUG26 225.00 C 4.54 4.54 4.49 4.88 -1.37 45 27 444 -6
28AUG26 230.00 C 4.20 4.20 3.15 3.46 -1.15 45 462 434 +283
28AUG26 235.00 C 0.00 0.00 0.00 2.39 -0.94 45 0 430 0
28AUG26 240.00 C 0.00 0.00 0.00 1.60 -0.75 45 0 136 0
28AUG26 245.00 C 0.00 0.00 0.00 1.05 -0.57 45 0 211 0
28AUG26 250.00 C 0.76 0.76 0.76 0.69 -0.46 45 1 199 -1
28AUG26 255.00 C 0.00 0.00 0.00 0.45 -0.32 46 0 1 0
28AUG26 260.00 C 0.00 0.00 0.00 0.27 -0.23 46 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.16 - 46 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 84.61 -2.22 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 82.12 -2.22 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 79.64 -2.22 42 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 77.15 -2.23 41 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 74.67 -2.23 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 72.19 -2.23 41 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 69.71 -2.24 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 67.24 -2.25 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 64.77 -2.27 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.27 -2.38 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 59.87 -2.03 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.44 -2.95 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 54.32 -4.61 0 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 51.82 -4.60 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 49.34 -2.90 0 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 47.11 -3.00 0 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 44.77 -3.09 21 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 42.49 -4.14 30 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 39.87 -4.82 25 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 38.80 -3.37 41 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 36.63 -3.32 41 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 34.51 -2.55 41 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 32.45 -3.53 41 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 30.44 -2.91 41 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 28.50 -2.59 41 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 26.62 -2.60 41 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 24.81 -2.60 41 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 23.07 -1.82 41 0 813 0
29SEP26 205.00 C 18.00 18.00 18.00 19.82 -2.56 41 6 55 0
29SEP26 210.00 C 0.00 0.00 0.00 16.36 -3.01 39 0 63 0
29SEP26 215.00 C 13.33 13.33 13.33 13.80 -2.35 40 1 24 0
29SEP26 220.00 C 0.00 0.00 0.00 11.53 -2.24 40 0 18 0
29SEP26 225.00 C 0.00 0.00 0.00 9.98 -2.13 42 0 87 0
29SEP26 230.00 C 0.00 0.00 0.00 8.33 -1.98 42 0 37 0
29SEP26 235.00 C 0.00 0.00 0.00 6.78 -1.92 42 0 42 0
29SEP26 240.00 C 0.00 0.00 0.00 5.47 -1.75 42 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 4.38 -1.57 42 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 3.47 -1.40 42 0 65 0
29SEP26 255.00 C 0.00 0.00 0.00 2.74 -1.22 42 0 13 0
29SEP26 260.00 C 0.00 0.00 0.00 2.14 -1.07 42 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.61 -0.97 41 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 70.29 -2.34 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 67.88 -2.30 41 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 65.48 -2.29 41 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 63.11 -2.47 41 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 60.75 -4.03 41 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 58.42 -4.02 41 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 55.24 -3.69 28 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 52.91 -3.51 31 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 50.48 -3.22 30 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 48.52 -3.49 35 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 46.20 -4.67 34 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 44.19 -4.46 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 42.96 -3.53 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 40.91 -3.45 41 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 38.91 -2.14 41 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 36.96 -3.29 41 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 35.06 -3.22 41 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 33.21 -3.14 41 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 31.43 -3.06 41 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 29.69 -2.98 41 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 28.02 -2.69 41 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 26.41 -2.81 41 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 22.66 -2.60 39 0 52 0
29OCT26 210.00 C 0.00 0.00 0.00 19.95 -2.21 40 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 17.47 -1.67 40 0 76 0
29OCT26 220.00 C 15.45 15.45 15.45 15.23 -1.57 40 1 107 +1
29OCT26 225.00 C 0.00 0.00 0.00 13.20 -1.59 40 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 11.61 -1.74 41 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 10.20 -1.55 41 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 8.89 -1.25 42 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 7.57 -1.14 42 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 6.42 -1.03 42 0 15 0
29OCT26 255.00 C 0.00 0.00 0.00 5.42 -0.94 42 0 0 0
29OCT26 260.00 C 5.34 5.40 5.34 4.56 -0.84 42 30 30 +30
29OCT26 265.00 C 0.00 0.00 0.00 3.71 - 41 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 52.93 -2.54 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 51.20 -3.65 42 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 49.16 -3.54 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 46.26 -4.51 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 44.09 -4.64 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 42.22 -4.52 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 41.41 -3.38 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 39.59 -3.31 42 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 37.81 -3.20 42 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 36.09 -2.70 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 34.41 -2.48 42 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 32.78 -2.96 42 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 31.21 -2.24 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 29.69 -2.69 42 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 25.99 -3.46 41 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 23.45 -1.98 41 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 21.21 -1.63 41 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 18.95 -1.61 42 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 16.92 -1.56 42 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 15.13 -1.45 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 13.52 -1.36 42 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 12.11 -1.22 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 10.84 -1.09 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 9.60 -1.05 43 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 8.43 -0.78 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 7.17 -1.19 42 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 6.27 - 42 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 86.06 -2.27 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 83.69 -2.28 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 81.33 -2.29 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 79.00 -2.29 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 76.68 -2.30 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 74.38 -2.31 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 72.11 -2.32 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.86 -2.33 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 67.64 -2.33 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 65.45 -2.34 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 63.29 -2.34 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 61.16 -2.35 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 59.06 -2.35 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 57.00 -2.36 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 54.97 -2.36 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.98 -2.36 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 51.03 -2.36 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 49.12 -3.55 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 47.25 -3.52 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 45.43 -1.94 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 42.66 -4.40 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.89 -4.28 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 40.21 -2.49 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 38.56 -2.66 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 36.96 -2.58 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 35.40 -2.25 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 33.88 -2.75 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 32.41 -2.30 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 29.62 -2.27 42 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 27.00 -2.39 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 24.56 -2.29 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 21.79 -2.90 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 20.02 -2.52 42 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 18.18 -1.38 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 16.50 -1.29 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 14.96 -1.22 42 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 13.56 -1.15 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 12.29 -1.30 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.94 -1.43 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.62 -1.40 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.59 -1.35 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 87.86 -2.37 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 85.62 -2.37 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 83.39 -2.39 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 81.19 -2.40 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 79.01 -2.42 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 76.86 -2.43 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 74.73 -2.45 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 72.64 -2.46 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 70.57 -2.47 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 68.54 -2.48 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 66.54 -2.49 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 64.57 -2.50 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 62.63 -2.51 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 60.73 -2.51 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 58.86 -2.52 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 57.03 -2.53 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 55.23 -2.53 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 53.47 -2.54 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 51.75 -2.54 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 50.06 -2.54 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 48.41 -2.54 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 46.80 -2.54 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 45.23 -2.54 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 43.70 -2.53 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 42.20 -2.52 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 40.74 -2.52 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 39.32 -2.51 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 37.94 -2.49 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 35.29 -2.74 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 33.76 -2.00 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 30.42 -2.57 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 27.35 -3.19 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 26.72 -1.55 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 24.83 -1.48 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 22.98 -1.50 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 21.22 -1.55 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 19.58 -1.59 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 18.05 -1.62 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 16.62 -1.72 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 15.30 -1.74 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 13.66 - 40 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 90.37 -2.09 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 88.26 -2.09 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 86.19 -2.08 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 84.14 -2.07 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 82.12 -2.05 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 80.13 -2.04 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 78.16 -2.03 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 76.23 -2.01 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 74.33 -1.99 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 72.45 -1.98 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 70.61 -1.96 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 68.79 -1.95 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 67.01 -1.93 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 65.26 -1.91 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 63.55 -1.88 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 61.86 -1.87 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 60.21 -1.84 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 58.59 -1.82 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 57.00 -1.80 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 55.44 -1.79 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 53.92 -1.76 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 52.43 -1.74 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 50.97 -1.72 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 49.54 -1.70 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 48.15 -1.67 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 46.78 -1.65 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 45.45 -1.62 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 44.15 -1.60 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 41.91 -1.71 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 39.25 -1.96 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 37.00 -1.90 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 34.63 -2.47 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 32.62 -1.59 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 30.71 -1.54 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 28.92 -1.48 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 27.23 -1.41 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 25.63 -1.36 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 24.12 -1.30 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 23.09 -1.27 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 21.76 -1.13 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 20.36 - 42 0 0 -
TOTAL CALL 582 11,276 +320
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 78 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 73 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 47 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 184 0
28AUG26 182.50 P 0.00 0.00 0.00 0.27 -0.04 45 0 116 0
28AUG26 185.00 P 0.50 0.50 0.50 0.39 -0.04 45 10 64 -10
28AUG26 187.50 P 0.00 0.00 0.00 0.56 -0.03 46 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.78 0.00 46 0 319 0
28AUG26 192.50 P 0.00 0.00 0.00 1.04 -0.04 46 0 79 0
28AUG26 195.00 P 0.00 0.00 0.00 1.39 +0.06 46 0 149 0
28AUG26 197.50 P 2.10 2.10 1.83 1.80 +0.12 46 11 106 -10
28AUG26 200.00 P 2.23 2.23 2.15 2.30 +0.15 46 257 284 +242
28AUG26 205.00 P 4.20 4.20 3.43 3.43 +0.13 45 66 75 +53
28AUG26 210.00 P 5.99 5.99 5.38 5.29 +0.41 46 145 260 -12
28AUG26 215.00 P 7.54 7.54 7.54 7.58 +0.67 46 21 51 +6
28AUG26 220.00 P 10.44 10.44 10.44 10.36 +0.67 47 1 57 0
28AUG26 225.00 P 0.00 0.00 0.00 13.15 +0.40 45 0 12 0
28AUG26 230.00 P 0.00 0.00 0.00 16.71 +1.02 46 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 20.62 +1.25 46 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 24.82 +1.45 45 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 29.27 +1.64 46 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 33.89 +2.46 45 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 38.65 +2.13 45 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 44.38 +3.18 63 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 48.84 - 58 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 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.09 -0.04 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.12 -0.07 41 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.16 -0.08 41 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.21 -0.11 41 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.29 -0.11 41 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.37 -0.15 41 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.49 -0.16 41 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.62 -0.20 41 0 1,265 0
29SEP26 172.50 P 0.00 0.00 0.00 0.80 -0.20 41 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.98 -0.25 41 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 1.24 -0.26 41 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 1.50 -0.28 41 0 496 0
29SEP26 182.50 P 0.00 0.00 0.00 1.84 -0.31 41 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 2.21 -0.31 41 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 2.64 -0.36 41 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 3.23 -0.26 42 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 3.77 -0.30 42 0 17 0
29SEP26 195.00 P 0.00 0.00 0.00 4.44 -0.11 42 0 57 0
29SEP26 197.50 P 0.00 0.00 0.00 5.10 -0.17 42 0 80 0
29SEP26 200.00 P 0.00 0.00 0.00 5.92 -0.01 42 0 38 0
29SEP26 205.00 P 0.00 0.00 0.00 7.69 +0.11 42 0 35 0
29SEP26 210.00 P 0.00 0.00 0.00 9.76 -0.10 42 0 1 0
29SEP26 215.00 P 0.00 0.00 0.00 12.22 +0.22 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 14.98 -0.06 43 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 18.01 +0.07 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 20.68 -0.10 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 24.22 +0.38 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 27.97 +0.56 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 31.89 +0.69 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 36.05 +0.92 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 41.58 +2.85 47 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 46.13 +1.57 49 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 50.86 +1.85 50 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.67 -0.01 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 1.00 -0.01 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 1.44 0.00 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 1.71 0.00 41 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 2.01 +0.03 41 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 2.38 +0.03 41 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 2.76 +0.03 41 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 3.20 +0.07 41 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 3.70 +0.07 41 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 4.21 +0.07 41 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 4.82 +0.13 41 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 5.58 +0.21 42 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 6.32 +0.20 42 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 7.14 +0.40 42 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 7.99 +0.46 42 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 8.84 +0.46 42 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 10.89 +0.60 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 13.12 +0.67 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 15.63 +0.76 42 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 18.41 +0.86 42 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 21.33 +0.66 43 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 23.92 +0.15 41 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 27.22 +1.40 41 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 30.79 +1.57 41 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 34.50 +1.60 41 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 38.41 +1.62 41 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 43.73 +2.69 45 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 48.04 +3.24 46 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 52.48 - 47 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 2.78 +0.05 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.16 +0.04 42 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 3.59 +0.09 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 4.10 +0.09 42 0 9 0
27NOV26 177.50 P 0.00 0.00 0.00 4.61 +0.09 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 5.14 +0.10 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 5.80 +0.15 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 6.47 +0.16 42 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 7.14 +0.16 42 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 7.92 +0.21 42 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 8.83 +0.47 43 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 9.69 +0.51 43 0 26 0
27NOV26 197.50 P 0.00 0.00 0.00 10.62 +0.57 43 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 11.60 +0.62 43 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 13.60 +0.61 43 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 16.09 +0.84 43 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 18.69 +0.95 43 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 21.50 +1.06 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 24.22 +0.87 43 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 27.01 +0.49 42 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 30.26 +1.68 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 33.68 +1.73 42 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 38.40 +2.92 45 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 42.20 +2.98 45 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 46.23 +3.19 46 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 50.30 +3.35 46 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 54.58 - 47 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.57 -0.07 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.70 -0.08 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.83 -0.08 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.98 -0.09 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 1.17 -0.10 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.37 -0.10 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.58 -0.12 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.86 -0.12 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 2.14 -0.12 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 2.42 -0.13 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 2.79 -0.14 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 3.18 -0.14 42 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 3.57 -0.14 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 4.02 -0.14 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 4.53 -0.15 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 5.05 -0.16 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 5.57 -0.16 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 6.22 -0.14 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 6.90 -0.14 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 7.57 -0.15 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 8.26 -0.14 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 9.34 +0.14 43 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 9.76 +0.01 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 10.75 +0.17 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 11.86 +0.45 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 12.84 +0.49 42 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 13.87 +0.51 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 16.09 +0.71 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 18.51 +0.83 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 21.13 +0.94 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 23.94 +1.03 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 26.93 +1.13 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 29.38 +1.22 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 33.36 +2.10 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 36.84 +1.88 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 40.49 +2.17 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 44.20 +1.90 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 48.06 +1.97 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 52.05 +2.46 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 56.13 +2.31 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.36 -0.15 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.56 -0.16 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.76 -0.20 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 2.05 -0.20 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.33 -0.21 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.62 -0.21 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.95 -0.24 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.34 -0.36 40 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 3.73 -0.26 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 4.13 -0.26 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 4.58 -0.29 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 5.11 -0.29 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.64 -0.30 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 6.17 -0.30 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.73 -0.31 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.41 -0.32 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 8.10 -0.32 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.78 -0.33 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 9.47 -0.34 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 10.28 0.00 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 11.14 +0.02 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 12.00 +0.04 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 12.86 +0.06 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 13.73 +0.08 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 15.21 0.00 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 16.29 +0.09 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 17.37 +0.15 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 18.46 +0.17 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 20.81 +0.26 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 23.38 +0.42 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 25.96 +0.43 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 28.83 +0.58 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 31.81 +0.71 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 34.82 +1.13 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 38.12 +1.60 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 41.51 +1.98 42 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 44.92 +1.40 42 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 48.56 +1.32 43 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 52.32 +1.69 43 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 54.46 +0.06 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 58.25 - 40 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 2.92 +0.10 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 3.23 +0.11 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.64 +0.15 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 4.05 +0.15 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.46 +0.16 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.87 +0.15 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 5.37 +0.22 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.91 +0.22 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 6.46 +0.23 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 7.00 +0.22 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 7.55 +0.22 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.23 +0.31 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.93 +0.31 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.64 +0.32 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 10.34 +0.31 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 11.05 +0.32 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 11.87 +0.42 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 12.75 +0.42 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 13.63 +0.42 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 14.51 +0.42 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 15.40 +0.43 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 16.30 +0.44 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 17.37 +0.56 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 18.44 +0.56 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 19.55 +0.61 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 20.63 +0.64 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 21.35 +0.27 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 22.87 +1.10 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 25.27 +0.76 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 27.81 +0.83 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 30.48 +0.89 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 33.28 +0.96 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 36.19 +1.01 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 39.28 +0.84 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 42.23 +0.67 42 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 45.90 +1.06 42 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.78 +0.61 42 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 52.13 +1.08 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 55.60 +1.19 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.27 +1.26 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 62.96 - 42 0 0 -
TOTAL PUT 511 13,668 +269
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$ 6.355
28AUG26 4.50 C 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.62 -0.07 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.38 -0.06 23 0 14 0
28AUG26 6.25 C 0.00 0.00 0.00 0.20 -0.04 25 0 30 0
28AUG26 6.50 C 0.07 0.07 0.07 0.09 -0.01 27 2 56 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 35 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 734 0
28AUG26 7.50 C 0.01 0.01 0.01 0.01 0.00 44 398 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.48 -0.08 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.38 -0.08 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 -0.08 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 -0.07 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.66 -0.07 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.46 -0.04 24 0 7 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.03 26 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.01 26 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 27 0 2,506 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 27 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 29 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.89 -0.08 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.80 -0.07 40 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.70 -0.07 38 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.60 -0.08 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.50 -0.08 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.40 -0.08 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.16 -0.08 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.92 -0.08 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.71 -0.07 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.16 -0.03 25 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 17 0
29OCT26 7.50 C 0.06 0.06 0.06 0.04 0.00 26 4 20 -4
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.71 -0.08 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.61 -0.08 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.52 -0.07 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.42 -0.08 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.18 -0.08 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.96 -0.07 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.76 -0.04 25 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.57 -0.05 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
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 1.93 -0.07 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.83 -0.08 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 -0.08 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 -0.07 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 -0.08 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.45 -0.07 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.22 -0.07 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 -0.07 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 -0.06 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 -0.05 24 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 -0.04 25 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.03 24 0 100 0
30DEC26 7.00 C 0.20 0.20 0.20 0.19 -0.02 25 50 150 +47
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.02 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30DEC26 8.50 C 0.05 0.05 0.05 0.02 0.00 26 3 19 -3
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 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 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.98 -0.08 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.88 -0.08 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.79 -0.08 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 -0.08 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 -0.07 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 -0.07 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 -0.07 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.11 -0.06 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 -0.06 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.62 -0.05 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 -0.04 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.03 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.02 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 8.25 C 0.09 0.09 0.09 0.08 -0.01 25 3 12 +3
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 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 2.01 -0.07 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.92 -0.07 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.83 -0.06 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.74 -0.06 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.66 -0.05 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.57 -0.05 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.35 -0.06 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.16 -0.05 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 -0.05 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 -0.04 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.02 25 0 6 0
29JUN27 8.00 C 0.19 0.19 0.19 0.14 -0.01 26 8 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.01 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
TOTAL CALL 468 12,367 +43
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 41 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 0.03 +0.01 28 0 174 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 +0.02 26 0 831 0
28AUG26 6.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 450 0
28AUG26 6.75 P 0.00 0.00 0.00 0.42 +0.06 28 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 +0.07 38 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.90 +0.05 36 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 1.15 +0.05 44 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.40 +0.05 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.65 +0.05 58 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.90 +0.05 64 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.15 +0.05 70 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.40 +0.05 76 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.65 +0.05 82 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.90 +0.05 87 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.15 +0.05 92 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.40 +0.05 97 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.65 +0.05 102 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.15 +0.05 111 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.65 +0.05 120 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 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 5.75 P 0.03 0.03 0.03 0.03 0.00 23 20 78 +20
29SEP26 6.00 P 0.09 0.09 0.09 0.08 +0.01 24 1 121 -1
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.02 25 0 144 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.03 26 0 399 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.06 26 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.69 +0.06 27 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 +0.05 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.15 +0.05 28 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.05 33 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 +0.05 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 +0.05 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 +0.05 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 +0.05 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.65 +0.05 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.90 +0.05 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.15 +0.05 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.40 +0.05 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.65 +0.05 64 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.15 +0.05 70 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.65 +0.05 76 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.15 +0.05 81 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 +0.05 86 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 0.02 0.02 0.02 0.03 +0.01 24 5 5 +5
29OCT26 5.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.36 +0.03 25 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.53 +0.04 26 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.72 +0.05 26 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.93 +0.06 26 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.16 +0.05 27 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.40 +0.05 27 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.90 +0.05 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.15 +0.05 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.40 +0.05 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.65 +0.05 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.90 +0.05 46 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 28 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 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 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 0.00 25 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.27 +0.01 25 0 8 0
27NOV26 6.50 P 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.57 +0.04 26 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.95 +0.04 25 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.17 +0.04 25 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.40 +0.04 25 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.65 +0.05 28 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.90 +0.05 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.15 +0.05 33 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.40 +0.05 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.65 +0.05 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.90 +0.05 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 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 26 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 23 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 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.02 24 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 +0.03 24 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.05 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.04 24 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 +0.06 25 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 +0.04 24 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 +0.05 25 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.05 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 +0.05 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.15 +0.05 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 +0.05 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 +0.05 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.90 +0.05 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.15 +0.05 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.40 +0.05 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.65 +0.05 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.15 +0.05 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.65 +0.05 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 25 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 +0.02 25 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 +0.01 24 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 +0.03 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 +0.02 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 +0.04 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.06 24 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 +0.03 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.44 +0.07 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.67 +0.04 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.90 +0.04 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.15 +0.05 26 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.40 +0.05 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 +0.05 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.90 +0.05 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.15 +0.05 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.40 +0.05 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.65 +0.05 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.15 +0.05 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.65 +0.05 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 +0.01 26 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 +0.01 26 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 0.00 25 0 26 0
29JUN27 5.75 P 0.37 0.37 0.37 0.40 +0.01 24 23 68 +23
29JUN27 6.00 P 0.00 0.00 0.00 0.52 +0.01 24 0 44 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 +0.01 24 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 +0.01 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.97 +0.02 24 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 +0.02 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.33 +0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.52 +0.02 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.73 +0.03 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.94 +0.04 19 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.16 +0.04 17 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
TOTAL PUT 49 10,391 +47
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$ 89.600
14AUG26 70.00 C 0.00 0.00 0.00 19.61 -0.41 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 18.61 -0.41 0 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 17.61 -0.41 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 16.61 -0.41 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 15.61 -0.41 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 14.61 -0.41 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 13.61 -0.41 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 12.61 -0.42 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 11.61 -0.42 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 10.61 -0.42 0 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 9.61 -0.40 0 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 8.61 -0.37 0 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 7.61 -0.35 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 6.62 -0.32 42 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 5.63 -0.31 41 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 4.65 -0.32 39 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 3.71 -0.34 39 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 2.75 -0.44 34 0 0 0
14AUG26 88.00 C 1.85 1.85 1.85 1.99 -0.43 37 1 1 +1
14AUG26 89.00 C 0.00 0.00 0.00 1.38 -0.39 39 0 69 0
14AUG26 90.00 C 1.11 1.18 0.74 0.88 -0.35 40 23 116 +5
14AUG26 91.00 C 0.72 0.82 0.50 0.51 -0.31 39 21 207 +7
14AUG26 92.00 C 0.44 0.45 0.23 0.29 -0.23 40 25 214 +6
14AUG26 93.00 C 0.23 0.34 0.18 0.15 -0.16 41 5 163 +5
14AUG26 94.00 C 0.11 0.11 0.11 0.07 -0.11 41 1 157 +1
14AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.07 41 0 138 0
14AUG26 96.00 C 0.05 0.05 0.05 0.02 -0.03 44 51 136 +51
14AUG26 97.00 C 0.03 0.03 0.03 0.01 -0.02 45 3 172 +3
14AUG26 98.00 C 0.04 0.04 0.02 0.01 -0.01 50 15 67 -10
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 55 0 91 0
14AUG26 100.00 C 0.01 0.01 0.01 0.01 0.00 60 5 174 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 79 0 103 0
14AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 88 1 4 0
14AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 109 0 54 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 19.65 -0.37 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 18.65 -0.37 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 17.65 -0.37 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 16.65 -0.37 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 15.65 -0.37 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 14.66 -0.36 42 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 13.66 -0.36 38 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 12.66 -0.37 35 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 11.67 -0.36 37 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 10.68 -0.35 36 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 9.70 -0.31 36 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 8.74 -0.24 37 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 7.79 -0.17 36 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 6.87 -0.14 36 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 5.86 -0.46 32 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 5.02 -0.44 33 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 4.26 -0.40 34 0 0 0
21AUG26 87.00 C 3.70 3.70 3.70 3.53 -0.39 34 10 10 +10
21AUG26 88.00 C 3.27 3.27 3.27 2.90 -0.34 35 15 25 +15
21AUG26 89.00 C 0.00 0.00 0.00 2.35 -0.30 35 0 1 0
21AUG26 90.00 C 1.60 2.29 1.60 1.85 -0.27 35 60 70 +36
21AUG26 91.00 C 1.59 1.59 1.59 1.44 -0.24 36 16 36 +16
21AUG26 92.00 C 1.02 1.40 1.02 1.10 -0.20 36 87 74 +70
21AUG26 93.00 C 0.84 1.18 0.83 0.82 -0.17 36 23 36 +3
21AUG26 94.00 C 0.68 0.68 0.68 0.61 -0.13 36 1 37 0
21AUG26 95.00 C 0.42 0.67 0.42 0.46 -0.09 37 95 134 +36
21AUG26 96.00 C 0.42 0.42 0.42 0.32 -0.07 37 30 93 +15
21AUG26 97.00 C 0.30 0.37 0.30 0.22 -0.06 37 41 147 +11
21AUG26 98.00 C 0.20 0.22 0.20 0.15 -0.04 37 32 204 +32
21AUG26 99.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 30 0
21AUG26 100.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 39 0
21AUG26 101.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 31 0
21AUG26 103.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 32 0
21AUG26 105.00 C 0.05 0.05 0.05 0.01 0.00 39 3 33 +3
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 53.65 -0.10 138 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 52.62 -0.36 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 51.65 -0.34 120 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 50.65 -0.10 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 49.65 -0.10 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 48.65 -0.11 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 47.65 -0.34 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 46.66 -0.10 115 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 45.66 -0.10 109 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 44.66 -0.33 102 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 43.66 -0.10 92 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 42.66 -0.34 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 41.66 -0.11 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 40.66 -0.11 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 39.66 -0.34 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.17 -0.34 81 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.67 -0.34 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.17 -0.11 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.68 -0.35 62 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.18 -0.36 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.68 -0.11 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 22.19 -0.36 46 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 19.69 -0.46 32 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 17.29 -0.39 53 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 14.87 -0.15 51 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 12.38 -0.02 43 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 10.22 +0.18 47 0 2,074 0
28AUG26 82.50 C 8.37 8.37 8.37 7.65 -0.33 36 8 2,273 +8
28AUG26 85.00 C 5.91 6.08 5.75 5.61 -0.42 35 105 1,193 -90
28AUG26 87.50 C 4.33 4.33 4.33 3.91 -0.32 35 15 1,371 0
28AUG26 90.00 C 2.73 3.20 2.66 2.66 -0.23 37 41 2,927 +14
28AUG26 92.50 C 1.74 1.96 1.51 1.64 -0.20 37 69 4,102 +26
28AUG26 95.00 C 1.13 1.30 0.95 1.01 -0.10 37 164 4,175 -16
28AUG26 97.50 C 0.70 0.70 0.60 0.57 -0.06 38 175 1,711 -30
28AUG26 100.00 C 0.42 0.49 0.33 0.30 -0.04 38 304 3,074 +35
28AUG26 102.50 C 0.24 0.30 0.20 0.15 -0.02 38 236 2,960 -122
28AUG26 105.00 C 0.18 0.19 0.13 0.07 -0.01 38 152 1,401 +25
28AUG26 107.50 C 0.09 0.11 0.09 0.03 -0.01 37 17 457 -17
28AUG26 110.00 C 0.08 0.08 0.08 0.02 0.00 39 2 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 539 0
28AUG26 117.50 C 0.03 0.03 0.03 0.01 0.00 47 4 744 -4
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 352 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 464 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 467 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 107 0
29SEP26 36.00 C 0.00 0.00 0.00 53.65 -0.44 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.65 -0.33 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.65 -0.34 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.66 -0.19 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.65 -0.21 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.65 -0.21 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.65 -0.34 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.66 -0.21 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.66 -0.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.66 -0.33 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.66 -0.22 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.66 -0.34 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.71 -0.18 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.66 -0.51 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.67 -0.50 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 37.19 -0.32 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.69 -0.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.21 -0.22 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.80 -0.23 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 27.53 -0.34 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.77 -0.64 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.37 -0.60 29 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 19.95 -0.61 34 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 17.79 -0.36 41 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 15.51 +0.05 40 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 13.08 -0.60 35 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 11.03 -0.55 36 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 9.11 -0.43 35 0 1,842 0
29SEP26 85.00 C 7.70 7.70 7.52 7.41 -0.35 35 45 2,811 +30
29SEP26 87.50 C 5.91 5.91 5.91 5.91 -0.39 35 15 1,934 -15
29SEP26 90.00 C 4.81 5.15 4.70 4.66 -0.38 36 48 4,549 +16
29SEP26 92.50 C 3.81 3.81 3.60 3.64 -0.29 36 21 1,711 +1
29SEP26 95.00 C 2.92 3.00 2.88 2.80 -0.21 36 11 8,627 +1
29SEP26 97.50 C 2.34 2.38 2.34 2.12 -0.15 37 55 3,431 -18
29SEP26 100.00 C 1.80 1.80 1.61 1.55 -0.13 37 27 4,826 -1
29SEP26 102.50 C 1.42 1.55 1.42 1.12 -0.11 36 16 4,336 +1
29SEP26 105.00 C 1.06 1.20 0.93 0.79 -0.09 36 234 7,982 +27
29SEP26 107.50 C 0.77 0.89 0.72 0.55 -0.08 36 133 3,839 +20
29SEP26 110.00 C 0.70 0.70 0.60 0.38 -0.06 36 55 1,254 +19
29SEP26 112.50 C 0.00 0.00 0.00 0.26 -0.04 36 0 2,279 0
29SEP26 115.00 C 0.42 0.42 0.42 0.17 -0.04 36 1 2,065 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 793 0
29SEP26 120.00 C 0.30 0.30 0.30 0.08 -0.01 37 1 2,226 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 464 0
29SEP26 125.00 C 0.21 0.21 0.21 0.03 -0.01 36 30 436 -30
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 864 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,121 0
29SEP26 137.50 C 0.10 0.10 0.10 0.01 0.00 40 30 1,872 -30
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 209 0
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 45 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 48 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 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 0.03 0.03 0.03 0.01 0.00 56 150 150 +150
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29SEP26 170.00 C 0.03 0.03 0.03 0.01 0.00 58 64 64 +64
29OCT26 36.00 C 0.00 0.00 0.00 53.83 -0.41 65 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.83 -0.42 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.84 -0.48 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.84 -0.43 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.85 -0.43 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.86 -0.49 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.86 -0.50 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.87 -0.49 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.87 -0.50 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.88 -0.45 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.93 -0.41 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.94 -0.39 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.90 -0.51 37 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.91 -0.46 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.91 -0.52 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.50 -0.47 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.95 -0.56 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.74 -0.25 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.28 -0.38 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.84 -0.40 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.40 -0.37 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.21 -0.26 46 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 20.69 -0.40 41 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 18.74 -0.09 44 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 16.54 +0.33 42 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 14.45 +0.26 40 0 74 0
29OCT26 80.00 C 0.00 0.00 0.00 12.14 -0.17 36 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 10.40 -0.18 36 0 726 0
29OCT26 85.00 C 8.86 8.86 8.86 8.73 -0.46 36 30 827 +30
29OCT26 87.50 C 7.31 7.31 7.31 7.31 -0.42 36 15 585 +15
29OCT26 90.00 C 6.14 6.14 6.14 6.09 -0.39 36 15 1,315 0
29OCT26 92.50 C 0.00 0.00 0.00 5.01 -0.38 36 0 394 0
29OCT26 95.00 C 4.31 4.31 4.17 4.17 -0.25 37 64 740 +16
29OCT26 97.50 C 3.60 3.60 3.60 3.43 -0.16 37 20 688 0
29OCT26 100.00 C 2.94 3.00 2.79 2.74 -0.15 37 50 870 +1
29OCT26 102.50 C 2.28 2.28 2.28 2.18 -0.13 37 11 330 -11
29OCT26 105.00 C 1.90 1.90 1.90 1.71 -0.12 37 30 447 0
29OCT26 107.50 C 0.00 0.00 0.00 1.34 -0.10 37 0 290 0
29OCT26 110.00 C 1.27 1.33 1.27 1.03 -0.09 37 22 409 +10
29OCT26 112.50 C 0.00 0.00 0.00 0.79 -0.08 37 0 290 0
29OCT26 115.00 C 1.02 1.02 1.02 0.61 -0.06 37 15 48 +15
29OCT26 117.50 C 0.86 0.86 0.86 0.46 -0.05 37 15 159 +15
29OCT26 120.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 53.91 -0.33 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 52.92 -0.52 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.93 -0.39 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.93 -0.54 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.94 -0.48 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.95 -0.48 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 47.96 -0.48 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 46.97 -0.55 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 45.98 -0.39 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 44.99 -0.34 42 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 43.99 -0.35 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 43.00 -0.58 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 42.01 -0.40 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 41.02 -0.54 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 40.03 -0.62 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.56 -0.41 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 35.72 -0.10 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 33.31 -0.10 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 30.90 -0.11 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 28.51 -0.03 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 26.14 -0.10 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.85 -0.11 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.58 -0.19 44 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.41 -0.18 42 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.33 +0.33 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.36 +0.26 40 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.13 -0.20 37 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.82 +0.13 39 0 0 0
27NOV26 85.00 C 10.06 10.06 10.06 9.93 -0.45 37 15 195 +15
27NOV26 87.50 C 8.93 8.93 8.93 8.57 -0.42 37 15 117 +15
27NOV26 90.00 C 0.00 0.00 0.00 7.35 -0.40 37 0 167 0
27NOV26 92.50 C 0.00 0.00 0.00 6.31 -0.34 37 0 333 0
27NOV26 95.00 C 5.39 5.45 5.39 5.40 -0.28 37 32 241 -2
27NOV26 97.50 C 0.00 0.00 0.00 4.61 -0.20 38 0 217 0
27NOV26 100.00 C 0.00 0.00 0.00 3.86 -0.18 37 0 434 0
27NOV26 102.50 C 0.00 0.00 0.00 3.21 -0.17 37 0 30 0
27NOV26 105.00 C 2.85 2.85 2.85 2.66 -0.16 37 3 65 0
27NOV26 107.50 C 0.00 0.00 0.00 2.19 -0.14 37 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 1.79 -0.14 37 0 45 0
27NOV26 112.50 C 0.00 0.00 0.00 1.46 -0.12 37 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 1.19 -0.10 37 0 36 0
27NOV26 117.50 C 0.00 0.00 0.00 0.96 -0.09 37 0 17 0
27NOV26 120.00 C 0.00 0.00 0.00 0.78 -0.08 37 0 39 0
27NOV26 122.50 C 1.06 1.09 1.06 0.62 -0.07 37 45 61 +15
27NOV26 125.00 C 0.00 0.00 0.00 0.50 -0.06 37 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.40 -0.05 37 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 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 54.00 -0.24 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 53.18 -0.26 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 52.02 -0.30 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.04 -0.43 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.23 -0.19 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.06 -0.37 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.07 -0.37 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 47.08 -0.44 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.31 -0.06 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.11 -0.22 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.12 -0.22 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.14 -0.44 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.15 -0.26 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.46 -0.10 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.18 -0.47 36 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 37.92 -0.57 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.07 -0.04 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.66 -0.04 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.32 -0.06 51 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 28.51 -0.49 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.67 -0.13 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.91 -0.67 39 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 21.78 -0.62 39 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 20.14 -0.18 41 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 18.16 -0.18 40 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 16.28 0.00 40 0 43 0
30DEC26 80.00 C 0.00 0.00 0.00 14.33 +0.03 38 0 122 0
30DEC26 82.50 C 0.00 0.00 0.00 12.49 -0.23 37 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 11.09 -0.41 37 0 1,174 0
30DEC26 87.50 C 9.52 9.52 9.52 9.76 -0.40 37 1 874 0
30DEC26 90.00 C 0.00 0.00 0.00 8.57 -0.36 37 0 3,496 0
30DEC26 92.50 C 0.00 0.00 0.00 7.51 -0.33 37 0 2,571 0
30DEC26 95.00 C 6.82 6.82 6.82 6.57 -0.27 37 2 4,387 +2
30DEC26 97.50 C 0.00 0.00 0.00 5.75 -0.18 38 0 924 0
30DEC26 100.00 C 4.88 4.88 4.88 4.95 -0.18 38 1 3,219 0
30DEC26 102.50 C 4.30 4.30 4.30 4.25 -0.17 37 16 780 0
30DEC26 105.00 C 0.00 0.00 0.00 3.63 -0.16 37 0 2,374 0
30DEC26 107.50 C 0.00 0.00 0.00 3.10 -0.14 37 0 258 0
30DEC26 110.00 C 0.00 0.00 0.00 2.63 -0.14 37 0 3,153 0
30DEC26 112.50 C 0.00 0.00 0.00 2.23 -0.12 37 0 661 0
30DEC26 115.00 C 2.30 2.30 2.24 1.88 -0.12 37 13 353 -10
30DEC26 117.50 C 0.00 0.00 0.00 1.59 -0.10 37 0 527 0
30DEC26 120.00 C 0.00 0.00 0.00 1.33 -0.10 37 0 827 0
30DEC26 122.50 C 0.00 0.00 0.00 1.12 -0.08 37 0 380 0
30DEC26 125.00 C 0.00 0.00 0.00 0.93 -0.08 37 0 678 0
30DEC26 127.50 C 0.00 0.00 0.00 0.78 -0.07 37 0 1,292 0
30DEC26 130.00 C 0.00 0.00 0.00 0.65 -0.06 37 0 5,291 0
30DEC26 132.50 C 0.00 0.00 0.00 0.54 -0.05 37 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 384 0
30DEC26 137.50 C 0.00 0.00 0.00 0.37 -0.04 37 0 158 0
30DEC26 140.00 C 0.75 0.75 0.75 0.31 -0.03 37 42 116 -36
30DEC26 142.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 224 0
30DEC26 150.00 C 0.60 0.60 0.60 0.14 -0.02 37 30 275 +30
30DEC26 152.50 C 0.57 0.57 0.57 0.12 -0.01 37 30 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 1,055 0
30DEC26 157.50 C 0.50 0.50 0.50 0.08 -0.01 37 30 60 +30
30DEC26 160.00 C 0.47 0.47 0.47 0.07 -0.01 37 30 30 +30
30DEC26 162.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 37 0 21 0
30MAR27 36.00 C 0.00 0.00 0.00 54.26 -0.11 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 53.28 -0.75 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 52.30 -0.83 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 51.32 -0.79 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.35 -0.10 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.37 -0.83 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.40 -0.10 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.42 -0.88 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.45 -0.97 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.48 -0.99 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.51 -0.94 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.55 -0.96 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.59 -0.98 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.63 -0.99 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.68 -1.00 37 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 38.89 -0.43 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.54 -0.48 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.35 -0.43 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.43 -0.06 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 29.91 -0.40 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.04 -0.14 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.97 -0.13 42 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 23.98 -0.17 41 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 21.70 -0.56 39 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 20.27 -0.18 40 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 18.19 -0.53 38 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 16.77 -0.38 38 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 15.05 -0.54 37 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 13.78 -0.41 38 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 12.51 -0.37 38 0 1,437 0
30MAR27 90.00 C 11.25 11.25 11.25 11.34 -0.36 38 40 4,037 0
30MAR27 92.50 C 0.00 0.00 0.00 10.28 -0.33 38 0 744 0
30MAR27 95.00 C 0.00 0.00 0.00 9.31 -0.29 38 0 254 0
30MAR27 97.50 C 8.40 8.40 8.40 8.43 -0.23 38 30 666 +30
30MAR27 100.00 C 0.00 0.00 0.00 7.61 -0.18 38 0 1,226 0
30MAR27 102.50 C 0.00 0.00 0.00 6.83 -0.17 38 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 6.11 -0.17 38 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 5.47 -0.16 38 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 4.88 -0.16 38 0 1,680 0
30MAR27 112.50 C 0.00 0.00 0.00 4.36 -0.15 38 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 3.88 -0.14 38 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.45 -0.14 38 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 2.98 -0.12 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.73 -0.03 38 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.42 -0.04 38 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 2.15 -0.03 38 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 1.90 -0.10 38 0 653 0
30MAR27 132.50 C 0.00 0.00 0.00 1.68 -0.04 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.45 -0.08 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.28 -0.07 37 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 1.16 -0.04 37 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.00 -0.06 37 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 0.91 -0.03 37 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 0.78 -0.05 37 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 0.71 -0.05 37 0 96 0
30MAR27 152.50 C 0.00 0.00 0.00 0.62 -0.03 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.55 -0.02 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.48 -0.03 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.48 -0.10 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 54.07 +0.04 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 53.13 0.00 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 52.19 +0.08 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 51.25 +0.54 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 50.31 +0.11 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 49.37 +0.58 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 48.43 +0.13 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 47.50 +0.08 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 46.52 +0.05 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 45.64 -0.38 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 44.61 +0.10 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.69 +0.12 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 42.77 -0.48 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.95 +0.27 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.64 +0.32 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.46 +0.44 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.18 +0.40 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.11 +0.61 43 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 31.05 +0.60 42 0 12 0
29JUN27 65.00 C 28.50 28.50 28.50 29.09 +0.59 42 1 1 0
29JUN27 67.50 C 0.00 0.00 0.00 27.11 -0.28 41 0 0 0
29JUN27 70.00 C 25.50 25.50 25.50 25.29 -0.26 41 1 57 +1
29JUN27 72.50 C 0.00 0.00 0.00 23.47 -0.29 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.77 -0.32 40 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 20.18 -0.29 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 18.82 -0.17 40 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 17.07 -0.45 38 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 16.02 -0.21 39 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 14.78 -0.17 39 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 13.62 -0.16 39 0 353 0
29JUN27 92.50 C 0.00 0.00 0.00 12.54 -0.17 39 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 11.47 -0.16 39 0 71 0
29JUN27 97.50 C 0.00 0.00 0.00 10.57 -0.16 39 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 9.70 -0.15 39 0 181 0
29JUN27 102.50 C 0.00 0.00 0.00 8.84 -0.15 38 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 8.14 -0.14 38 0 113 0
29JUN27 107.50 C 0.00 0.00 0.00 7.44 -0.15 38 0 31 0
29JUN27 110.00 C 0.00 0.00 0.00 6.76 -0.13 38 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 6.22 -0.13 38 0 54 0
29JUN27 115.00 C 0.00 0.00 0.00 5.68 -0.13 38 0 36 0
29JUN27 117.50 C 0.00 0.00 0.00 5.14 -0.13 38 0 47 0
29JUN27 120.00 C 5.59 5.59 5.40 4.72 -0.11 38 20 270 +20
29JUN27 122.50 C 0.00 0.00 0.00 4.32 -0.11 38 0 0 0
29JUN27 125.00 C 4.50 4.50 4.50 3.91 -0.12 38 8 8 +8
29JUN27 127.50 C 0.00 0.00 0.00 3.55 -0.10 38 0 8 0
29JUN27 130.00 C 0.00 0.00 0.00 3.26 -0.10 38 0 12 0
29JUN27 132.50 C 0.00 0.00 0.00 2.97 -0.09 38 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 2.60 -0.17 38 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.37 -0.15 38 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.17 -0.14 38 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 2.03 -0.08 38 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.83 -0.08 38 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.67 -0.06 38 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.48 -0.11 38 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.35 -0.10 38 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.22 -0.06 38 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.10 -0.04 38 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.01 -0.04 38 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.83 -0.05 38 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.75 -0.04 38 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.68 -0.03 38 0 3 0
TOTAL CALL 3,484 180,263 +620
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 40 0
14AUG26 84.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 22 0
14AUG26 85.00 P 0.11 0.11 0.11 0.04 -0.07 40 16 90 -1
14AUG26 86.00 P 0.19 0.20 0.19 0.11 -0.10 41 60 196 +60
14AUG26 87.00 P 0.39 0.39 0.35 0.23 -0.13 40 13 118 -11
14AUG26 88.00 P 0.69 0.69 0.64 0.45 -0.17 40 10 218 0
14AUG26 89.00 P 1.10 1.10 0.67 0.81 -0.16 41 100 180 -6
14AUG26 90.00 P 1.35 1.35 1.35 1.31 -0.13 41 2 240 -2
14AUG26 91.00 P 1.80 1.80 1.80 1.97 -0.04 42 1 230 0
14AUG26 92.00 P 3.00 3.00 3.00 2.75 +0.05 44 1 121 -1
14AUG26 93.00 P 0.00 0.00 0.00 3.63 +0.11 47 0 16 0
14AUG26 94.00 P 0.00 0.00 0.00 4.49 +0.03 44 0 206 0
14AUG26 95.00 P 0.00 0.00 0.00 5.58 +0.20 60 0 29 0
14AUG26 96.00 P 0.00 0.00 0.00 6.60 +0.27 70 0 22 0
14AUG26 97.00 P 0.00 0.00 0.00 7.62 +0.31 79 0 9 0
14AUG26 98.00 P 0.00 0.00 0.00 8.62 +0.32 87 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 9.61 +0.31 93 0 15 0
14AUG26 100.00 P 0.00 0.00 0.00 10.61 +0.31 100 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 11.61 +0.31 107 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 12.61 +0.31 114 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 13.61 +0.31 121 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 14.61 +0.31 127 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 15.61 +0.31 134 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 16.61 +0.31 140 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 17.61 +0.31 146 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 18.61 +0.31 151 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 19.61 +0.31 157 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 20.61 +0.31 163 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 21.61 +0.31 169 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 22.61 +0.31 174 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 23.61 +0.31 180 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 24.61 +0.31 185 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 25.61 +0.31 191 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 11 0
21AUG26 81.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 11 0
21AUG26 83.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 3 0
21AUG26 84.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 63 0
21AUG26 85.00 P 0.00 0.00 0.00 0.50 -0.05 37 0 64 0
21AUG26 86.00 P 0.62 0.62 0.62 0.72 -0.01 37 3 16 +3
21AUG26 87.00 P 0.00 0.00 0.00 1.01 0.00 37 0 69 0
21AUG26 88.00 P 0.00 0.00 0.00 1.37 +0.02 37 0 18 0
21AUG26 89.00 P 1.62 1.62 1.62 1.80 +0.05 37 2 39 +2
21AUG26 90.00 P 2.12 2.12 1.81 2.31 +0.08 37 114 81 +4
21AUG26 91.00 P 0.00 0.00 0.00 2.90 +0.12 38 0 30 0
21AUG26 92.00 P 3.91 3.91 3.91 3.56 +0.17 38 12 42 +12
21AUG26 93.00 P 0.00 0.00 0.00 4.31 +0.24 39 0 47 0
21AUG26 94.00 P 0.00 0.00 0.00 5.11 +0.13 40 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 5.96 +0.11 41 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 6.85 +0.31 42 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 7.62 +0.28 38 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 8.62 +0.18 42 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 9.61 +0.23 45 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 10.61 +0.27 49 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 11.61 +0.29 52 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 12.61 +0.30 55 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 13.61 +0.31 58 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 14.61 +0.31 61 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 15.61 +0.31 65 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 16.61 +0.31 68 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 17.61 +0.31 71 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 18.61 +0.31 74 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 19.61 +0.31 76 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 20.61 +0.31 79 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 21.61 +0.31 82 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 22.61 +0.31 84 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 444 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5,519 0
28AUG26 70.00 P 0.06 0.06 0.05 0.01 0.00 45 4 741 0
28AUG26 72.50 P 0.09 0.09 0.07 0.01 0.00 39 8 1,425 0
28AUG26 75.00 P 0.13 0.13 0.11 0.03 0.00 38 6 2,211 0
28AUG26 77.50 P 0.20 0.21 0.18 0.09 0.00 38 53 2,460 0
28AUG26 80.00 P 0.34 0.36 0.30 0.22 -0.02 37 102 4,840 -31
28AUG26 82.50 P 0.58 0.65 0.48 0.52 -0.02 38 190 9,389 +25
28AUG26 85.00 P 1.06 1.15 0.90 1.05 +0.04 38 69 2,478 +35
28AUG26 87.50 P 1.91 2.01 1.75 1.84 +0.04 37 36 2,646 +15
28AUG26 90.00 P 2.85 2.98 2.57 3.01 +0.11 38 92 3,585 -33
28AUG26 92.50 P 4.42 4.42 4.30 4.54 +0.20 38 19 2,124 -11
28AUG26 95.00 P 0.00 0.00 0.00 6.45 +0.33 40 0 1,097 0
28AUG26 97.50 P 0.00 0.00 0.00 8.57 +0.11 42 0 1,376 0
28AUG26 100.00 P 0.00 0.00 0.00 10.61 +0.17 37 0 1,951 0
28AUG26 102.50 P 0.00 0.00 0.00 12.97 +0.08 37 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 15.88 +0.56 58 0 230 0
28AUG26 107.50 P 0.00 0.00 0.00 18.09 +0.29 54 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 20.61 +0.31 61 0 163 -30
28AUG26 112.50 P 0.00 0.00 0.00 23.09 +0.29 65 0 0 -15
28AUG26 115.00 P 0.00 0.00 0.00 25.61 +0.31 71 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 28.09 +0.29 74 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.59 +0.29 79 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 33.09 +0.29 84 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 35.40 +0.10 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.90 +0.10 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.59 +0.29 96 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.90 +0.10 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.45 +0.15 91 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.90 +0.10 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.40 +0.10 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.90 +0.10 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.40 +0.10 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.90 +0.10 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.40 +0.10 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.90 +0.10 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.58 +0.28 131 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.90 +0.10 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.40 +0.10 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 72.90 +0.10 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 75.40 +0.10 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 77.90 +0.10 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 80.40 +0.10 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 85 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 80 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 53 150 257 +150
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 0.00 0.00 0.00 0.01 0.00 40 0 283 0
29SEP26 62.50 P 0.11 0.11 0.11 0.01 -0.01 37 5 465 +5
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 37 0 517 0
29SEP26 67.50 P 0.23 0.23 0.23 0.06 -0.01 37 28 880 -25
29SEP26 70.00 P 0.31 0.31 0.31 0.12 -0.02 36 28 1,279 0
29SEP26 72.50 P 0.42 0.43 0.42 0.24 -0.03 36 104 5,649 +15
29SEP26 75.00 P 0.60 0.62 0.57 0.44 -0.04 36 34 2,636 0
29SEP26 77.50 P 0.90 0.90 0.81 0.75 -0.05 36 90 1,919 +28
29SEP26 80.00 P 1.35 1.36 1.23 1.20 -0.07 37 8 4,509 +2
29SEP26 82.50 P 1.85 2.02 1.85 1.82 0.00 37 39 3,145 +26
29SEP26 85.00 P 2.61 2.71 2.60 2.62 +0.06 37 24 11,602 -15
29SEP26 87.50 P 0.00 0.00 0.00 3.61 +0.07 36 0 3,634 0
29SEP26 90.00 P 4.77 5.11 4.77 4.84 +0.11 36 73 9,487 -54
29SEP26 92.50 P 6.10 6.10 6.10 6.33 +0.17 37 10 3,750 +10
29SEP26 95.00 P 0.00 0.00 0.00 8.06 +0.27 38 0 14,601 0
29SEP26 97.50 P 0.00 0.00 0.00 9.92 +0.27 39 0 3,064 0
29SEP26 100.00 P 0.00 0.00 0.00 11.93 +0.21 39 0 6,072 0
29SEP26 102.50 P 0.00 0.00 0.00 14.06 +0.37 40 0 2,956 0
29SEP26 105.00 P 16.00 16.00 16.00 16.33 +0.35 42 3 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 18.73 +0.43 45 0 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 20.75 +0.30 41 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 23.09 +0.20 40 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 25.61 +0.28 44 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 28.09 +0.29 46 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 30.59 +0.29 49 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 33.09 +0.29 52 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 35.54 +0.24 53 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 37.90 +0.10 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.59 +0.29 60 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 42.90 +0.10 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.49 +0.19 60 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 47.90 +0.10 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 50.50 +0.20 65 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.90 +0.10 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.50 +0.20 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.03 +0.23 73 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.40 +0.10 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.03 +0.23 77 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.58 +0.28 81 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.97 +0.17 78 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.49 +0.19 81 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.99 +0.19 83 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.47 +0.17 83 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.90 +0.10 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.47 +0.17 86 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.05 0.05 0.05 0.01 0.00 56 7 7 +7
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 479 0
29OCT26 65.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.25 -0.02 37 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 476 0
29OCT26 72.50 P 0.87 0.89 0.80 0.67 -0.03 37 130 541 +45
29OCT26 75.00 P 1.19 1.19 1.19 1.02 -0.05 37 38 450 +10
29OCT26 77.50 P 1.66 1.66 1.66 1.50 -0.06 37 28 493 +20
29OCT26 80.00 P 2.07 2.28 2.07 2.12 0.00 37 16 655 +2
29OCT26 82.50 P 0.00 0.00 0.00 2.86 +0.06 37 0 1,282 0
29OCT26 85.00 P 3.72 3.72 3.65 3.71 +0.03 36 25 1,587 +25
29OCT26 87.50 P 0.00 0.00 0.00 4.79 +0.06 36 0 1,950 0
29OCT26 90.00 P 6.16 6.16 6.00 6.09 +0.14 37 102 811 +50
29OCT26 92.50 P 7.37 7.50 6.89 7.44 +0.11 36 156 815 +115
29OCT26 95.00 P 8.79 8.79 8.79 9.16 +0.25 37 30 818 +30
29OCT26 97.50 P 0.00 0.00 0.00 10.93 +0.31 38 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 12.66 +0.08 37 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 14.51 -0.02 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.66 +0.07 37 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.73 +0.43 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.02 +0.03 37 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.09 -0.17 33 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 25.61 +0.06 36 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 28.09 +0.19 38 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.59 +0.29 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 33.09 +0.27 43 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 35.54 +0.24 44 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 37.93 +0.13 42 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 40.59 +0.29 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 42.90 +0.10 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 45.49 +0.19 50 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 47.90 +0.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.50 +0.20 54 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 52.90 +0.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.50 +0.20 58 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.03 +0.23 60 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.40 +0.10 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 63.03 +0.23 64 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.58 +0.28 67 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 67.97 +0.17 64 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.49 +0.19 67 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.99 +0.19 68 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.47 +0.17 69 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 77.90 +0.10 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.47 +0.17 72 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 0.00 0.00 0.04 0.00 38 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 2 0
27NOV26 62.50 P 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.34 -0.03 37 0 1 0
27NOV26 67.50 P 0.00 0.00 0.00 0.53 -0.04 37 0 18 0
27NOV26 70.00 P 0.00 0.00 0.00 0.80 -0.05 37 0 17 0
27NOV26 72.50 P 1.37 1.37 1.37 1.17 -0.06 37 15 135 +15
27NOV26 75.00 P 1.85 1.85 1.85 1.64 -0.08 37 15 51 +15
27NOV26 77.50 P 2.30 2.43 2.28 2.24 -0.06 37 20 62 +14
27NOV26 80.00 P 3.01 3.05 2.94 2.95 +0.01 37 46 103 +46
27NOV26 82.50 P 0.00 0.00 0.00 3.77 +0.05 37 0 66 0
27NOV26 85.00 P 4.74 4.74 4.74 4.68 +0.03 37 15 194 0
27NOV26 87.50 P 5.92 5.94 5.92 5.85 +0.10 37 30 433 +15
27NOV26 90.00 P 7.12 7.12 7.10 7.09 +0.09 37 30 65 +6
27NOV26 92.50 P 0.00 0.00 0.00 8.52 +0.11 37 0 136 0
27NOV26 95.00 P 9.81 9.81 9.81 10.16 +0.22 38 15 325 +15
27NOV26 97.50 P 0.00 0.00 0.00 11.88 +0.27 38 0 236 0
27NOV26 100.00 P 0.00 0.00 0.00 13.72 +0.20 38 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 15.42 +0.04 37 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 17.65 +0.19 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.48 -0.03 38 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 21.64 +0.01 38 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 23.65 -0.16 36 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.93 -0.09 36 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.18 -0.11 36 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.59 +0.04 36 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 33.09 +0.22 38 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 35.81 +0.51 44 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 37.93 +0.10 37 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 40.59 +0.29 44 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 42.90 +0.10 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 45.49 +0.19 45 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 47.90 +0.10 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.50 +0.20 48 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 52.90 +0.10 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 55.50 +0.20 51 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.03 +0.23 54 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.40 +0.10 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 63.03 +0.23 56 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.58 +0.28 59 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 67.97 +0.17 57 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.49 +0.19 59 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 72.99 +0.19 61 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.47 +0.17 61 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 77.90 +0.10 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.47 +0.17 64 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 49 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 45 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 0.05 -0.01 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.41 -0.03 37 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 -0.04 37 0 1,725 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 -0.05 37 0 648 0
30DEC26 70.00 P 0.00 0.00 0.00 1.25 -0.06 37 0 9,064 0
30DEC26 72.50 P 0.00 0.00 0.00 1.72 -0.06 37 0 830 0
30DEC26 75.00 P 2.50 2.50 2.50 2.27 -0.08 37 7 1,167 0
30DEC26 77.50 P 0.00 0.00 0.00 2.95 -0.02 37 0 1,184 0
30DEC26 80.00 P 3.92 3.92 3.92 3.77 +0.08 37 30 1,770 +15
30DEC26 82.50 P 0.00 0.00 0.00 4.58 +0.05 37 0 1,559 0
30DEC26 85.00 P 5.33 5.33 5.33 5.58 +0.07 37 1 4,458 +1
30DEC26 87.50 P 6.93 6.93 6.93 6.66 +0.02 36 22 1,516 +22
30DEC26 90.00 P 8.00 8.16 8.00 7.96 +0.08 37 6 3,376 +1
30DEC26 92.50 P 0.00 0.00 0.00 9.44 +0.13 37 0 2,918 0
30DEC26 95.00 P 0.00 0.00 0.00 11.05 +0.22 37 0 3,256 0
30DEC26 97.50 P 0.00 0.00 0.00 12.74 +0.25 38 0 1,355 0
30DEC26 100.00 P 0.00 0.00 0.00 14.53 +0.15 38 0 1,579 0
30DEC26 102.50 P 0.00 0.00 0.00 16.43 +0.30 39 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 18.28 +0.09 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.31 +0.11 39 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 22.40 +0.14 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.75 +0.37 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.39 -0.12 37 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 28.56 -0.19 36 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 30.89 -0.11 36 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 33.75 +0.50 42 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 35.81 +0.23 39 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 37.96 +0.04 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.59 +0.20 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.92 +0.09 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 45.49 +0.18 41 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.90 +0.10 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.50 +0.20 44 0 0 0
30DEC26 142.50 P 53.64 53.64 53.19 53.19 +0.39 49 21 3,889 -21
30DEC26 145.00 P 0.00 0.00 0.00 55.50 +0.20 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 58.03 +0.23 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.49 +0.19 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.03 +0.23 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.58 +0.28 54 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.97 +0.17 52 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.49 +0.19 54 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.99 +0.19 55 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.47 +0.17 56 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.90 +0.10 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.47 +0.17 58 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 0.01 -0.01 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.39 -0.02 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.58 -0.03 37 0 316 0
30MAR27 60.00 P 0.00 0.00 0.00 0.82 -0.04 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.11 -0.04 37 0 230 0
30MAR27 65.00 P 1.85 1.85 1.85 1.50 -0.05 38 15 1,231 +15
30MAR27 67.50 P 2.27 2.27 2.27 1.96 -0.06 38 15 301 +15
30MAR27 70.00 P 0.00 0.00 0.00 2.49 -0.06 38 0 6,204 0
30MAR27 72.50 P 0.00 0.00 0.00 3.15 -0.06 38 0 363 0
30MAR27 75.00 P 0.00 0.00 0.00 3.85 0.00 38 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 4.55 -0.04 37 0 929 0
30MAR27 80.00 P 0.00 0.00 0.00 5.41 +0.01 37 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 6.37 -0.02 37 0 341 0
30MAR27 85.00 P 0.00 0.00 0.00 7.46 0.00 37 0 7,440 0
30MAR27 87.50 P 0.00 0.00 0.00 8.66 +0.01 37 0 1,255 0
30MAR27 90.00 P 0.00 0.00 0.00 9.97 0.00 37 0 4,968 0
30MAR27 92.50 P 11.85 11.85 11.85 11.39 +0.06 37 15 638 0
30MAR27 95.00 P 0.00 0.00 0.00 13.08 +0.22 38 0 725 0
30MAR27 97.50 P 0.00 0.00 0.00 14.68 +0.16 37 0 430 0
30MAR27 100.00 P 0.00 0.00 0.00 16.40 +0.19 38 0 1,013 0
30MAR27 102.50 P 0.00 0.00 0.00 18.11 +0.06 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 20.01 +0.15 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 21.94 +0.14 38 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 23.92 +0.23 38 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 25.95 +0.19 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 28.00 +0.17 39 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 30.20 +0.32 39 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.13 +0.12 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.60 +0.29 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.22 -0.01 36 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 39.07 +0.32 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.90 -0.13 37 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 43.32 -0.04 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.68 +0.10 37 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 48.08 +0.12 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.50 +0.16 37 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 53.19 +0.32 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.50 +0.18 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.03 +0.23 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.49 +0.19 42 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 63.03 +0.23 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.58 +0.28 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.97 +0.17 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.49 +0.19 46 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 72.99 +0.19 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.47 +0.17 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.90 +0.10 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.47 +0.17 49 0 0 -2
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 0.10 -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 0.14 -0.01 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.47 -0.02 38 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 0.00 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.93 -0.02 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.22 -0.03 38 0 167 0
29JUN27 60.00 P 0.00 0.00 0.00 1.63 -0.03 38 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 2.07 -0.04 38 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.60 -0.04 38 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 3.21 -0.03 38 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.82 -0.01 38 0 6,809 0
29JUN27 72.50 P 0.00 0.00 0.00 4.49 -0.01 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 5.26 -0.03 37 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 6.13 -0.05 37 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 7.13 -0.06 37 0 334 0
29JUN27 82.50 P 0.00 0.00 0.00 8.15 -0.06 37 0 271 0
29JUN27 85.00 P 0.00 0.00 0.00 9.34 -0.06 37 0 965 0
29JUN27 87.50 P 0.00 0.00 0.00 10.54 -0.05 37 0 125 0
29JUN27 90.00 P 11.80 11.91 11.70 11.85 -0.05 37 287 311 +216
29JUN27 92.50 P 13.36 13.36 13.36 13.23 -0.05 36 20 201 +20
29JUN27 95.00 P 0.00 0.00 0.00 14.80 +0.13 37 0 46 0
29JUN27 97.50 P 0.00 0.00 0.00 16.40 +0.18 37 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 18.08 +0.23 37 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 19.48 -0.13 36 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 21.54 +0.17 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.40 +0.12 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.32 +0.19 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.38 +0.27 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.27 +0.17 38 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 31.44 +0.35 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.37 +0.46 38 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.69 +0.37 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.80 +0.35 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.92 +0.30 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.11 +0.29 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 44.35 +0.31 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 46.61 +0.32 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.89 +0.33 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.12 +0.18 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 53.53 +0.25 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 55.89 +0.33 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.28 +0.35 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.69 +0.24 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 63.11 +0.23 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.58 +0.24 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 67.97 +0.17 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.54 +0.24 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 72.99 +0.19 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.47 +0.17 42 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.95 +0.15 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.47 +0.17 44 0 0 0
TOTAL PUT 2,666 255,735 +869
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$ 23.820
28AUG26 15.50 C 0.00 0.00 0.00 8.34 +0.27 57 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.84 +0.45 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.34 +0.45 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.84 +0.32 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.34 +0.30 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.84 +0.37 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.35 +0.40 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.85 +0.39 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.36 +0.46 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.88 +0.35 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.95 +0.41 47 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 2.11 +0.34 47 0 125 0
28AUG26 23.00 C 0.00 0.00 0.00 1.45 +0.27 49 0 137 0
28AUG26 24.00 C 0.65 0.88 0.64 0.88 +0.18 47 27 280 +13
28AUG26 25.00 C 0.39 0.53 0.39 0.51 +0.12 48 123 730 +116
28AUG26 26.00 C 0.23 0.32 0.23 0.27 +0.07 47 45 267 +30
28AUG26 27.00 C 0.15 0.19 0.14 0.13 +0.03 47 48 734 +5
28AUG26 28.00 C 0.08 0.08 0.08 0.06 +0.01 47 1 543 0
28AUG26 29.00 C 0.07 0.07 0.07 0.03 +0.01 49 8 2,262 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 432 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 256 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 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 8.39 +0.32 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.89 +0.38 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.40 +0.37 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.92 +0.38 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.37 +0.33 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.84 +0.17 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.50 +0.29 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.97 +0.22 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.47 +0.16 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.06 +0.16 39 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.40 +0.37 47 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.70 +0.32 47 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.13 +0.28 48 0 326 0
29SEP26 24.00 C 0.00 0.00 0.00 1.57 +0.17 46 0 254 0
29SEP26 25.00 C 0.00 0.00 0.00 1.18 +0.15 47 0 263 0
29SEP26 26.00 C 0.72 0.73 0.71 0.88 +0.14 48 46 132 +46
29SEP26 27.00 C 0.55 0.55 0.55 0.63 +0.11 47 15 100 +15
29SEP26 28.00 C 0.41 0.41 0.41 0.44 +0.08 47 15 142 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 +0.06 47 0 224 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 315 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.39 +0.32 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.97 +0.35 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.46 +0.26 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.99 +0.27 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.54 +0.29 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.05 +0.25 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.61 +0.17 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.10 +0.08 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.71 +0.09 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.40 +0.17 44 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.62 +0.20 42 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.11 +0.28 47 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.54 +0.24 47 0 117 0
29OCT26 24.00 C 1.86 1.86 1.86 1.99 +0.12 45 15 91 0
29OCT26 25.00 C 1.49 1.49 1.49 1.65 +0.16 47 15 81 0
29OCT26 26.00 C 0.00 0.00 0.00 1.30 +0.13 47 0 94 0
29OCT26 27.00 C 0.00 0.00 0.00 1.01 +0.10 47 0 83 0
29OCT26 28.00 C 0.00 0.00 0.00 0.78 +0.08 47 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 0.59 +0.06 46 0 84 0
29OCT26 30.00 C 0.45 0.45 0.45 0.45 +0.05 46 15 36 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.34 +0.04 47 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 3 0
29OCT26 33.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.11 +0.17 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.70 +0.21 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.12 +0.09 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.73 +0.11 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.34 +0.09 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.97 +0.11 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.62 +0.15 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.95 +0.13 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.47 +0.28 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.93 +0.25 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.44 +0.17 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.05 +0.16 47 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.71 +0.15 48 0 5 0
27NOV26 27.00 C 0.00 0.00 0.00 1.40 +0.12 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.14 +0.10 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.92 +0.08 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.74 +0.07 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.59 +0.05 47 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.47 +0.04 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.38 +0.04 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.64 +0.26 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.08 +0.15 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.64 +0.17 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.20 +0.23 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.81 +0.24 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.48 +0.18 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.15 +0.26 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.71 +0.20 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.24 +0.06 43 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.89 +0.10 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.26 +0.07 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.80 +0.18 47 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.28 +0.18 47 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.81 +0.22 47 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.41 +0.18 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.07 +0.17 47 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.76 +0.16 47 0 75 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 +0.14 47 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 1.24 +0.12 47 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 1.03 +0.10 47 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.86 +0.09 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.72 +0.08 47 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.59 +0.06 47 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.49 +0.05 47 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 +0.04 47 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 +0.03 47 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 +0.03 47 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 +0.02 47 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.00 +0.30 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.60 +0.34 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.13 +0.28 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.58 +0.07 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.41 +0.28 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.04 +0.28 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.52 +0.11 43 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.22 +0.10 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.93 +0.18 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.59 +0.10 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.99 +0.19 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.46 +0.16 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.98 +0.14 45 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.71 +0.28 47 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.34 +0.30 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.91 +0.25 47 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.59 +0.22 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.32 +0.23 48 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 2.05 +0.21 48 0 111 0
30MAR27 30.00 C 1.74 1.75 1.66 1.81 +0.20 48 188 864 +188
30MAR27 31.00 C 0.00 0.00 0.00 1.59 +0.18 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 +0.16 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.23 +0.15 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.08 +0.13 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 +0.09 47 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.81 +0.09 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.73 +0.10 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.64 +0.09 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.56 +0.08 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.50 +0.08 47 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.43 +0.06 47 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.41 +0.33 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.02 +0.35 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.59 +0.29 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.26 +0.37 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.85 +0.27 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.50 +0.24 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.18 +0.32 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.88 +0.28 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.57 +0.28 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.28 +0.28 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.67 +0.24 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.18 +0.25 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.72 +0.27 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.25 +0.22 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.88 +0.26 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.49 +0.21 47 0 21 0
29JUN27 27.00 C 3.16 3.16 3.16 3.16 +0.21 47 15 15 +15
29JUN27 28.00 C 2.89 2.89 2.89 2.84 +0.18 47 15 15 +15
29JUN27 29.00 C 0.00 0.00 0.00 2.57 +0.17 47 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 2.31 +0.17 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.08 +0.14 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.88 +0.14 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.68 +0.12 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.52 +0.11 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.37 +0.11 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.22 +0.09 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.11 +0.08 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.87 +0.05 46 0 13 0
TOTAL CALL 591 15,148 +458
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 213 0
28AUG26 21.00 P 0.20 0.20 0.20 0.11 -0.07 48 2 258 +2
28AUG26 22.00 P 0.41 0.41 0.33 0.27 -0.11 47 43 381 +1
28AUG26 23.00 P 0.88 0.90 0.57 0.57 -0.18 47 32 575 -13
28AUG26 24.00 P 1.32 1.32 1.02 1.02 -0.26 47 95 519 -23
28AUG26 25.00 P 1.78 1.78 1.68 1.68 -0.27 48 11 333 -8
28AUG26 26.00 P 0.00 0.00 0.00 2.49 -0.34 52 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 3.38 -0.35 56 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 4.34 -0.34 63 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.34 -0.32 72 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.37 -0.29 84 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 7.38 -0.28 94 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.38 -0.28 102 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.35 -0.31 106 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.35 -0.31 113 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.36 -0.30 121 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.33 -0.33 124 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.27 -0.39 119 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.33 -0.33 136 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.35 -0.31 145 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 118 0
29SEP26 18.50 P 0.18 0.18 0.18 0.11 -0.04 47 15 49 +15
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 164 0
29SEP26 19.50 P 0.29 0.29 0.29 0.22 -0.06 47 15 125 0
29SEP26 20.00 P 0.38 0.38 0.38 0.29 -0.09 47 15 234 0
29SEP26 21.00 P 0.61 0.61 0.52 0.50 -0.11 47 32 353 +32
29SEP26 22.00 P 0.98 0.98 0.79 0.79 -0.19 47 16 297 +14
29SEP26 23.00 P 1.42 1.42 1.42 1.21 -0.18 48 2 302 0
29SEP26 24.00 P 1.92 1.92 1.92 1.68 -0.26 47 2 578 +2
29SEP26 25.00 P 2.32 2.32 2.32 2.29 -0.27 47 1 850 0
29SEP26 26.00 P 0.00 0.00 0.00 3.04 -0.25 49 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.82 -0.24 51 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.66 -0.22 52 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.56 -0.32 55 0 142 0
29SEP26 30.00 P 0.00 0.00 0.00 6.46 -0.39 56 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 7.40 -0.36 58 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.46 -0.22 66 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.46 -0.20 71 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.48 -0.18 76 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.36 -0.30 73 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.37 -0.29 78 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.44 -0.22 87 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.44 -0.22 90 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.44 -0.22 94 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.35 -0.31 91 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.34 -0.32 93 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.34 -0.32 96 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.44 -0.22 107 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.43 -0.23 110 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.40 -0.26 110 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.43 -0.23 116 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.42 -0.24 118 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.34 -0.32 113 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.46 -0.20 126 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.43 -0.23 127 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.94 -0.22 134 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.44 -0.22 139 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.92 -0.24 143 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 -0.05 46 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 -0.07 46 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.26 -0.07 47 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.33 -0.10 46 0 47 0
29OCT26 19.50 P 0.00 0.00 0.00 0.43 -0.09 47 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.53 -0.12 46 0 160 0
29OCT26 21.00 P 0.00 0.00 0.00 0.81 -0.13 47 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.15 -0.19 46 0 103 0
29OCT26 23.00 P 1.75 1.75 1.75 1.59 -0.22 47 15 78 -15
29OCT26 24.00 P 0.00 0.00 0.00 2.10 -0.22 47 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.67 -0.29 46 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.40 -0.26 48 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.14 -0.27 49 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.94 -0.28 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.79 -0.27 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.68 -0.17 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.60 -0.16 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.55 -0.26 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.46 -0.30 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.48 -0.25 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 -0.06 47 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 -0.08 47 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 -0.08 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.54 -0.08 47 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.66 -0.09 47 0 3 0
27NOV26 20.00 P 0.00 0.00 0.00 0.78 -0.14 47 0 13 0
27NOV26 21.00 P 1.11 1.11 1.11 1.08 -0.13 47 10 12 0
27NOV26 22.00 P 0.00 0.00 0.00 1.45 -0.17 46 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.90 -0.21 46 0 30 0
27NOV26 24.00 P 2.50 2.50 2.50 2.42 -0.24 47 15 46 +15
27NOV26 25.00 P 0.00 0.00 0.00 3.03 -0.27 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.76 -0.19 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.48 -0.21 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.24 -0.23 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.06 -0.23 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.91 -0.21 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.80 -0.24 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.72 -0.26 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.66 -0.18 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.62 -0.18 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.04 47 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.05 47 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.05 47 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 -0.07 47 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.08 47 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 -0.08 47 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.11 47 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 -0.11 46 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.99 -0.12 46 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.32 -0.14 46 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.72 -0.15 46 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.18 -0.18 46 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.72 -0.25 46 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.32 -0.24 47 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.07 -0.16 49 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.77 -0.10 49 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.52 -0.11 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.31 -0.17 50 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.09 -0.03 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.00 -0.07 52 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.88 -0.14 53 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.71 -0.28 52 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.62 -0.34 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.54 -0.36 53 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.58 -0.19 57 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.51 -0.25 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.51 -0.17 60 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.44 -0.23 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.40 -0.26 60 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.34 -0.32 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.34 -0.32 62 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.44 -0.22 68 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.43 -0.23 70 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.40 -0.26 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 -0.03 47 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.03 47 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.60 -0.04 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.05 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 -0.06 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 -0.05 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 -0.07 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.19 -0.08 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.35 -0.09 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.53 -0.09 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 -0.12 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.34 -0.13 46 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 2.83 -0.16 46 0 19 0
30MAR27 24.00 P 3.45 3.45 3.45 3.37 -0.18 46 15 66 +15
30MAR27 25.00 P 0.00 0.00 0.00 3.97 -0.31 46 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 4.74 -0.02 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.43 -0.04 48 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.16 -0.03 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.84 -0.12 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.70 -0.02 50 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.50 -0.09 50 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.20 -0.29 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.20 -0.13 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.13 -0.07 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.95 -0.18 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.92 -0.06 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.84 -0.11 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.57 -0.30 51 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.50 -0.30 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.56 -0.19 54 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.41 -0.29 52 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.70 -0.07 47 0 87 0
29JUN27 16.00 P 0.00 0.00 0.00 0.81 -0.08 46 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 -0.07 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 -0.06 47 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.22 -0.06 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.37 -0.05 47 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 -0.09 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 -0.09 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.85 -0.11 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.04 -0.13 45 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.46 -0.14 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.92 -0.17 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.43 -0.17 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 3.97 -0.20 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.56 -0.20 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.13 -0.26 44 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.90 -0.17 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.58 -0.19 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.31 -0.22 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.07 -0.23 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.85 -0.23 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.64 -0.26 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.47 -0.25 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.30 -0.26 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.23 -0.19 48 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.04 -0.25 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.93 -0.24 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.82 -0.24 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.72 -0.31 48 0 0 0
TOTAL PUT 336 18,843 +37
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$ 654.000
14AUG26 520.00 C 0.00 0.00 0.00 134.08 +2.45 0 0 0 0
14AUG26 525.00 C 0.00 0.00 0.00 129.08 +2.45 0 0 0 0
14AUG26 530.00 C 0.00 0.00 0.00 124.09 +2.46 86 0 0 0
14AUG26 535.00 C 0.00 0.00 0.00 119.09 +2.46 81 0 0 0
14AUG26 540.00 C 0.00 0.00 0.00 114.09 +2.46 76 0 0 0
14AUG26 545.00 C 0.00 0.00 0.00 109.09 +2.46 71 0 0 0
14AUG26 550.00 C 0.00 0.00 0.00 104.09 +2.46 66 0 0 0
14AUG26 555.00 C 0.00 0.00 0.00 99.09 +2.46 60 0 0 0
14AUG26 560.00 C 0.00 0.00 0.00 94.09 +2.45 51 0 0 0
14AUG26 565.00 C 0.00 0.00 0.00 89.09 +2.45 0 0 0 0
14AUG26 570.00 C 0.00 0.00 0.00 84.09 +2.45 0 0 0 0
14AUG26 575.00 C 0.00 0.00 0.00 79.09 +2.44 0 0 0 0
14AUG26 580.00 C 0.00 0.00 0.00 74.09 +2.43 0 0 0 0
14AUG26 585.00 C 0.00 0.00 0.00 69.10 +2.42 48 0 0 0
14AUG26 590.00 C 0.00 0.00 0.00 64.10 +2.38 44 0 0 0
14AUG26 595.00 C 0.00 0.00 0.00 59.11 +2.33 45 0 0 0
14AUG26 600.00 C 0.00 0.00 0.00 54.13 +2.25 45 0 0 0
14AUG26 605.00 C 0.00 0.00 0.00 49.17 +2.13 45 0 15 0
14AUG26 610.00 C 0.00 0.00 0.00 44.25 +1.96 45 0 0 0
14AUG26 615.00 C 0.00 0.00 0.00 39.39 +1.74 45 0 4 0
14AUG26 620.00 C 30.00 30.00 30.00 34.62 +1.45 45 8 21 0
14AUG26 625.00 C 0.00 0.00 0.00 29.99 +1.11 45 0 46 0
14AUG26 630.00 C 20.00 21.00 20.00 25.56 -0.01 45 7 134 +6
14AUG26 635.00 C 0.00 0.00 0.00 21.60 +0.83 47 0 20 0
14AUG26 640.00 C 9.00 13.50 9.00 18.06 +0.73 49 2 97 0
14AUG26 645.00 C 10.25 13.30 9.68 14.11 -0.43 45 47 428 +12
14AUG26 650.00 C 8.20 10.05 8.20 11.11 -0.67 46 70 229 +35
14AUG26 655.00 C 9.42 9.42 6.00 8.49 -0.93 46 3 114 -1
14AUG26 660.00 C 4.48 5.52 4.43 6.04 -1.39 44 20 157 +17
14AUG26 665.00 C 2.20 4.72 2.20 4.54 -1.21 45 21 95 -1
14AUG26 670.00 C 3.00 3.49 2.75 3.24 -1.08 46 31 221 +31
14AUG26 675.00 C 2.00 2.00 2.00 2.20 -0.99 46 1 58 +1
14AUG26 680.00 C 2.02 2.02 0.93 1.36 -0.95 45 51 175 +38
14AUG26 685.00 C 0.00 0.00 0.00 0.90 -0.74 45 0 65 0
14AUG26 690.00 C 1.00 1.00 1.00 0.55 -0.59 45 20 94 +20
14AUG26 695.00 C 0.00 0.00 0.00 0.33 -0.45 45 0 44 0
14AUG26 700.00 C 0.00 0.00 0.00 0.19 -0.31 45 0 100 0
14AUG26 705.00 C 0.00 0.00 0.00 0.11 -0.22 45 0 50 0
14AUG26 710.00 C 0.00 0.00 0.00 0.06 -0.15 45 0 39 0
14AUG26 715.00 C 0.00 0.00 0.00 0.03 -0.10 45 0 30 0
14AUG26 720.00 C 0.00 0.00 0.00 0.02 -0.06 46 0 52 0
14AUG26 725.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 20 0
14AUG26 730.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 15 0
14AUG26 735.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
14AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
14AUG26 745.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
14AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
14AUG26 755.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 530.00 C 0.00 0.00 0.00 124.39 +2.45 42 0 0 0
21AUG26 535.00 C 0.00 0.00 0.00 119.40 +2.44 42 0 0 0
21AUG26 540.00 C 0.00 0.00 0.00 114.41 +2.43 41 0 0 0
21AUG26 545.00 C 0.00 0.00 0.00 109.42 +2.41 41 0 0 0
21AUG26 550.00 C 0.00 0.00 0.00 104.44 +2.39 41 0 0 0
21AUG26 555.00 C 0.00 0.00 0.00 99.47 +2.37 41 0 0 0
21AUG26 560.00 C 0.00 0.00 0.00 94.51 +2.33 41 0 0 0
21AUG26 565.00 C 0.00 0.00 0.00 89.57 +2.29 41 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 84.64 +2.23 41 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 79.75 +2.16 41 0 0 0
21AUG26 580.00 C 0.00 0.00 0.00 74.90 +2.08 41 0 0 0
21AUG26 585.00 C 0.00 0.00 0.00 70.10 +1.98 41 0 0 0
21AUG26 590.00 C 0.00 0.00 0.00 65.36 +1.87 41 0 0 0
21AUG26 595.00 C 0.00 0.00 0.00 60.69 +1.73 41 0 0 0
21AUG26 600.00 C 0.00 0.00 0.00 56.12 +1.59 41 0 0 0
21AUG26 605.00 C 0.00 0.00 0.00 51.66 +1.44 41 0 0 0
21AUG26 610.00 C 0.00 0.00 0.00 47.32 +1.26 41 0 0 0
21AUG26 615.00 C 0.00 0.00 0.00 43.13 +1.09 41 0 0 0
21AUG26 620.00 C 34.50 37.00 34.50 39.10 +0.90 41 8 8 +8
21AUG26 625.00 C 0.00 0.00 0.00 35.25 +0.72 41 0 0 0
21AUG26 630.00 C 28.69 28.69 27.37 31.59 +0.53 41 30 30 +30
21AUG26 635.00 C 0.00 0.00 0.00 27.30 +0.29 38 0 15 0
21AUG26 640.00 C 0.00 0.00 0.00 24.65 +0.66 40 0 0 0
21AUG26 645.00 C 0.00 0.00 0.00 21.73 +0.26 40 0 0 0
21AUG26 650.00 C 17.60 18.38 17.60 19.02 +0.01 40 3 4 +3
21AUG26 655.00 C 0.00 0.00 0.00 16.54 -0.09 41 0 1 0
21AUG26 660.00 C 0.00 0.00 0.00 14.28 -0.21 41 0 26 0
21AUG26 665.00 C 0.00 0.00 0.00 12.27 -0.30 41 0 21 0
21AUG26 670.00 C 9.00 10.15 9.00 10.30 -0.56 40 2 6 +2
21AUG26 675.00 C 7.56 7.56 7.56 8.87 -0.49 41 15 16 +4
21AUG26 680.00 C 7.48 7.48 6.80 7.61 -0.42 41 6 14 +5
21AUG26 685.00 C 0.00 0.00 0.00 6.33 -0.55 41 0 20 0
21AUG26 690.00 C 0.00 0.00 0.00 5.23 -0.54 41 0 73 0
21AUG26 695.00 C 0.00 0.00 0.00 4.29 -0.52 41 0 30 0
21AUG26 700.00 C 3.25 3.25 3.12 3.49 -0.50 41 74 107 -3
21AUG26 705.00 C 0.00 0.00 0.00 2.82 -0.47 41 0 30 0
21AUG26 710.00 C 2.52 2.52 2.52 2.26 -0.43 41 15 24 -15
21AUG26 715.00 C 0.00 0.00 0.00 1.80 -0.39 41 0 32 0
21AUG26 720.00 C 1.80 1.80 1.80 1.42 -0.35 41 3 33 +3
21AUG26 725.00 C 0.00 0.00 0.00 1.12 -0.30 41 0 76 0
21AUG26 730.00 C 0.00 0.00 0.00 0.87 -0.27 41 0 21 0
21AUG26 735.00 C 0.00 0.00 0.00 0.65 -0.25 41 0 20 0
21AUG26 740.00 C 0.00 0.00 0.00 0.50 -0.21 41 0 0 0
21AUG26 745.00 C 0.00 0.00 0.00 0.38 - 41 0 0 -
21AUG26 750.00 C 0.00 0.00 0.00 0.29 - 41 0 0 -
28AUG26 320.00 C 0.00 0.00 0.00 334.41 +2.47 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 324.42 +2.47 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 314.44 +2.48 87 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 304.45 +2.47 76 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 294.46 +2.47 0 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 284.47 +2.47 0 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 274.49 +2.47 70 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 264.50 +2.47 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 254.51 +2.46 0 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 244.53 +2.47 63 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 234.54 +2.47 55 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 224.55 +2.46 0 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 214.56 +2.46 0 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 204.58 +2.47 50 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 194.59 +2.46 0 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 184.60 +2.46 0 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 174.62 +2.46 43 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 164.63 +2.45 37 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 154.65 +2.45 40 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 144.68 +2.44 40 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 134.72 +2.42 40 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 124.78 +2.39 40 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 114.89 +2.34 40 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 105.07 +2.26 40 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 95.36 +2.16 40 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 85.82 +2.03 40 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 76.50 +1.85 40 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 67.50 +1.65 40 0 183 0
28AUG26 600.00 C 0.00 0.00 0.00 58.89 +1.42 40 0 181 0
28AUG26 610.00 C 0.00 0.00 0.00 50.76 +1.17 40 0 150 0
28AUG26 620.00 C 42.28 42.28 42.28 43.19 +0.91 40 3 533 0
28AUG26 630.00 C 0.00 0.00 0.00 36.25 +0.65 40 0 574 0
28AUG26 640.00 C 0.00 0.00 0.00 30.00 -0.17 40 0 1,416 0
28AUG26 650.00 C 20.94 20.94 20.94 24.39 +0.86 40 3 3,244 0
28AUG26 660.00 C 20.03 20.03 17.09 19.68 -0.35 40 342 406 +209
28AUG26 670.00 C 15.48 15.48 15.01 15.71 -0.23 40 16 504 +15
28AUG26 680.00 C 11.60 12.00 10.45 12.46 -0.22 41 41 512 +5
28AUG26 690.00 C 9.05 9.62 8.35 9.55 -0.28 40 50 371 +5
28AUG26 700.00 C 6.50 8.22 6.50 7.21 -0.31 40 417 2,748 -20
28AUG26 710.00 C 5.53 5.53 5.30 5.35 -0.32 40 7 221 -6
28AUG26 720.00 C 4.50 4.70 3.99 3.92 -0.29 40 71 525 +53
28AUG26 730.00 C 0.00 0.00 0.00 2.82 -0.27 40 0 354 0
28AUG26 740.00 C 2.70 2.70 2.46 2.00 -0.24 40 3 499 -2
28AUG26 750.00 C 2.34 2.34 2.34 1.40 -0.20 40 1 360 -1
28AUG26 760.00 C 0.00 0.00 0.00 0.96 -0.16 40 0 196 0
28AUG26 770.00 C 1.50 1.50 1.42 0.65 -0.11 40 12 120 +12
28AUG26 780.00 C 1.17 1.17 1.05 0.42 -0.10 40 22 217 +22
28AUG26 790.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 3,383 0
28AUG26 810.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 24 0
28AUG26 840.00 C 0.36 0.36 0.36 0.03 -0.01 40 1 34 +1
28AUG26 850.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 335.23 +2.47 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 325.27 +2.47 48 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 315.31 +2.48 49 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 305.35 +2.48 48 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 295.38 +2.47 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 285.42 +2.47 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 275.46 +2.47 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 265.50 +2.46 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 255.54 +2.46 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 245.59 +2.46 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 235.64 +2.45 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 225.69 +2.44 39 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 215.76 +2.42 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 205.85 +2.40 40 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 195.96 +2.37 40 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 186.10 +2.33 40 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 176.30 +2.28 40 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 166.56 +2.22 40 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 156.91 +4.42 40 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 147.36 +2.04 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 137.95 +1.93 40 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 128.70 +1.80 40 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 119.65 +1.66 40 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 110.82 +1.50 40 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 102.25 +1.33 40 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 93.97 +1.16 40 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 86.01 +0.98 40 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 78.40 +0.80 40 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 71.16 +0.62 40 0 416 0
29SEP26 610.00 C 0.00 0.00 0.00 64.31 +0.44 40 0 1,254 0
29SEP26 620.00 C 0.00 0.00 0.00 57.87 +0.27 40 0 623 0
29SEP26 630.00 C 46.68 46.68 46.68 50.29 -1.19 38 15 2,023 0
29SEP26 640.00 C 0.00 0.00 0.00 45.18 +0.04 38 0 449 0
29SEP26 650.00 C 0.00 0.00 0.00 40.19 +0.20 39 0 2,670 0
29SEP26 660.00 C 34.65 35.16 32.50 35.68 +0.19 39 169 524 +112
29SEP26 670.00 C 0.00 0.00 0.00 31.58 +0.21 39 0 136 0
29SEP26 680.00 C 0.00 0.00 0.00 27.90 +0.28 39 0 219 0
29SEP26 690.00 C 0.00 0.00 0.00 24.62 -0.41 40 0 340 0
29SEP26 700.00 C 0.00 0.00 0.00 21.72 -0.37 40 0 1,268 0
29SEP26 710.00 C 17.50 17.50 17.50 18.95 -0.60 40 1 144 +1
29SEP26 720.00 C 0.00 0.00 0.00 16.33 -0.62 40 0 1,977 0
29SEP26 730.00 C 0.00 0.00 0.00 14.02 -0.62 40 0 241 0
29SEP26 740.00 C 12.90 12.90 12.90 11.99 -0.62 40 5 168 +5
29SEP26 750.00 C 10.86 10.86 10.70 10.21 -0.60 40 9 807 +9
29SEP26 760.00 C 9.60 9.60 9.60 8.66 -0.58 40 3 87 0
29SEP26 770.00 C 0.00 0.00 0.00 7.32 -0.55 40 0 1,545 0
29SEP26 780.00 C 0.00 0.00 0.00 6.17 -0.52 40 0 89 0
29SEP26 790.00 C 0.00 0.00 0.00 5.18 -0.48 40 0 336 0
29SEP26 800.00 C 5.87 6.16 5.87 4.33 -0.45 40 31 1,019 0
29SEP26 810.00 C 0.00 0.00 0.00 3.61 -0.41 40 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 3.00 -0.37 40 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 2.48 -0.34 40 0 437 0
29SEP26 840.00 C 4.43 4.43 4.11 1.99 -0.36 40 31 103 +30
29SEP26 850.00 C 0.00 0.00 0.00 1.64 -0.26 40 0 51 0
29SEP26 860.00 C 3.30 3.30 3.30 1.35 -0.22 40 30 84 +30
29SEP26 870.00 C 0.00 0.00 0.00 1.10 -0.20 40 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 0.90 -0.18 40 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.73 -0.16 40 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.59 -0.14 40 0 1,233 0
29SEP26 910.00 C 0.00 0.00 0.00 0.48 -0.12 40 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.39 -0.10 40 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.31 -0.09 40 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.25 -0.07 40 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 65 0
29SEP26 960.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 485 0
29OCT26 320.00 C 0.00 0.00 0.00 336.00 +2.47 42 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 326.06 +2.47 35 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 316.13 +2.47 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 306.20 +2.47 42 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 296.27 +2.47 41 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 286.34 +2.46 40 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 276.43 +2.46 41 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 266.52 +2.44 41 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 256.63 +2.43 41 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 246.77 +2.42 41 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 236.93 +2.40 41 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 227.13 +2.37 41 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 217.38 +2.34 41 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 207.69 +2.30 41 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 198.08 +2.26 41 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 188.56 +2.20 41 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 179.15 +2.14 41 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 169.87 +2.08 41 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 160.74 +2.00 41 0 1 0
29OCT26 510.00 C 0.00 0.00 0.00 151.77 +1.92 41 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 143.00 +1.83 41 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 134.43 +1.73 41 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 126.09 +1.63 41 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 118.00 +1.52 41 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 110.17 +1.41 41 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 102.62 +1.30 41 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 95.37 +1.19 41 0 20 0
29OCT26 590.00 C 0.00 0.00 0.00 88.42 +1.07 41 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 81.78 +0.96 41 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 75.47 +0.85 41 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 69.48 +0.74 41 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 63.82 +0.64 41 0 143 0
29OCT26 640.00 C 0.00 0.00 0.00 56.73 -0.12 39 0 248 0
29OCT26 650.00 C 0.00 0.00 0.00 51.87 +0.44 39 0 152 0
29OCT26 660.00 C 46.57 46.90 46.33 47.32 +0.08 40 217 291 +210
29OCT26 670.00 C 0.00 0.00 0.00 43.07 +0.27 40 0 64 0
29OCT26 680.00 C 39.23 39.23 39.23 39.12 -0.32 40 10 50 -10
29OCT26 690.00 C 0.00 0.00 0.00 36.18 +0.08 40 0 186 0
29OCT26 700.00 C 30.87 30.87 30.87 32.26 -1.65 40 8 122 +8
29OCT26 710.00 C 0.00 0.00 0.00 30.03 -0.25 41 0 47 0
29OCT26 720.00 C 0.00 0.00 0.00 27.43 -0.24 41 0 92 0
29OCT26 730.00 C 0.00 0.00 0.00 24.89 -0.05 41 0 65 0
29OCT26 740.00 C 24.61 24.61 24.61 21.28 -1.14 40 15 15 +15
29OCT26 750.00 C 0.00 0.00 0.00 19.34 -0.77 41 0 4 0
29OCT26 760.00 C 0.00 0.00 0.00 17.88 -0.13 41 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 15.95 +0.31 41 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 14.21 +0.25 41 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 12.64 +0.20 41 0 129 0
29OCT26 800.00 C 0.00 0.00 0.00 11.22 +0.15 41 0 30 0
29OCT26 810.00 C 11.45 11.76 11.45 9.94 +0.11 41 60 210 +60
29OCT26 820.00 C 0.00 0.00 0.00 8.80 +0.08 41 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 7.55 -0.18 41 0 142 0
29OCT26 840.00 C 0.00 0.00 0.00 6.66 -0.17 41 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 5.87 -0.17 41 0 212 0
29OCT26 860.00 C 0.00 0.00 0.00 5.16 -0.17 41 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 4.67 -0.02 41 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 3.98 -0.15 41 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 3.49 -0.14 41 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 3.05 -0.14 41 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 2.67 -0.12 41 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 2.33 -0.12 41 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 2.03 -0.11 41 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 1.77 -0.10 41 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 1.54 -0.09 41 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 1.34 -0.09 41 0 30 0
27NOV26 320.00 C 0.00 0.00 0.00 336.75 +2.47 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 326.85 +2.47 41 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 316.95 +2.46 41 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 307.06 +2.45 41 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 297.18 +2.44 40 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 287.32 +2.43 40 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 277.47 +2.41 40 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 267.66 +2.39 40 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 257.88 +2.36 40 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 248.15 +2.34 40 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 238.47 +2.30 40 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 228.86 +2.26 40 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 219.32 +2.20 40 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 209.88 +2.14 40 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 200.55 +2.08 40 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 191.34 +2.01 40 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 182.27 +1.93 40 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 173.35 +1.84 40 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 164.60 +1.74 40 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 156.04 +1.65 40 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 147.68 +1.54 40 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 139.54 +1.44 40 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 131.63 +1.33 40 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 123.95 +1.21 40 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 116.53 +1.10 40 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 109.37 +0.99 40 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 102.49 +0.88 40 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 95.87 +0.77 40 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 89.54 +0.66 40 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 83.49 +0.56 40 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 77.72 +0.46 40 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 73.03 +1.15 41 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 65.03 -1.74 39 0 15 0
27NOV26 650.00 C 57.79 57.79 57.79 60.26 -0.49 39 8 23 +8
27NOV26 660.00 C 55.01 55.70 54.92 55.75 -0.11 39 100 144 +100
27NOV26 670.00 C 51.13 51.13 51.13 51.85 +0.35 40 15 63 +7
27NOV26 680.00 C 0.00 0.00 0.00 47.51 -0.33 39 0 66 0
27NOV26 690.00 C 0.00 0.00 0.00 43.77 -0.71 39 0 78 0
27NOV26 700.00 C 0.00 0.00 0.00 41.13 +0.24 40 0 33 0
27NOV26 710.00 C 0.00 0.00 0.00 38.11 +0.43 40 0 32 0
27NOV26 720.00 C 33.93 34.05 33.93 35.05 -0.46 40 14 52 -7
27NOV26 730.00 C 0.00 0.00 0.00 32.91 +0.07 41 0 15 0
27NOV26 740.00 C 0.00 0.00 0.00 30.21 -0.29 41 0 17 0
27NOV26 750.00 C 0.00 0.00 0.00 27.61 -0.32 41 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 25.21 +0.41 41 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 22.98 +0.32 41 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 20.93 +0.25 41 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 19.04 +0.19 41 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 17.31 +0.14 41 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 15.71 +0.09 41 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 14.25 +0.05 41 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 12.91 -0.37 41 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 11.68 -0.37 41 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 10.57 -0.35 41 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 9.55 -0.06 41 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 8.62 -0.07 41 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 7.55 -0.31 40 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 6.80 -0.30 40 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 6.12 -0.29 40 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 5.51 -0.28 40 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 4.96 -0.26 40 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 4.45 -0.25 40 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 4.00 -0.24 40 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 3.59 -0.22 40 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 3.22 -0.21 40 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 337.63 +2.45 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 327.77 +2.43 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 317.92 +2.41 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 308.10 +2.40 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 298.29 +2.37 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 288.51 +2.33 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 278.77 +2.29 39 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 269.07 +2.23 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 259.43 +2.18 39 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 249.85 +2.11 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 240.35 +2.03 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 230.93 +1.94 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 221.62 +1.85 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 212.42 +1.75 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 203.34 +1.63 39 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 194.41 +1.52 39 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 185.62 +1.38 39 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 177.01 +1.25 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 168.57 +1.10 39 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 160.33 +0.96 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 152.29 +0.81 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 144.46 +0.65 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 136.86 +0.51 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 129.49 +0.36 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 122.36 +0.21 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 115.47 +0.06 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 108.84 -0.07 39 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 102.45 -0.21 39 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 96.32 -1.05 39 0 728 0
30DEC26 610.00 C 0.00 0.00 0.00 90.45 +0.38 39 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 84.84 -0.58 39 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 77.76 -2.40 38 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 72.88 -0.02 38 0 1,031 0
30DEC26 650.00 C 0.00 0.00 0.00 68.44 +0.17 39 0 116 0
30DEC26 660.00 C 63.41 63.41 61.55 62.95 -0.93 38 50 650 +44
30DEC26 670.00 C 0.00 0.00 0.00 59.89 +0.18 39 0 459 0
30DEC26 680.00 C 55.41 55.41 54.51 54.70 -1.05 38 23 119 -4
30DEC26 690.00 C 0.00 0.00 0.00 52.46 +0.20 39 0 129 0
30DEC26 700.00 C 52.84 60.00 52.84 49.07 +0.20 40 5 70 +5
30DEC26 710.00 C 45.60 45.60 45.60 45.89 +0.25 40 4 80 0
30DEC26 720.00 C 0.00 0.00 0.00 42.92 +0.12 40 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 39.64 -0.36 40 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 37.15 -0.41 40 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 34.42 -0.75 40 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 31.82 -1.34 40 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 29.40 -1.33 40 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 27.13 -1.33 40 0 629 0
30DEC26 790.00 C 0.00 0.00 0.00 25.03 -1.31 40 0 414 0
30DEC26 800.00 C 0.00 0.00 0.00 23.06 -1.30 40 0 1,185 0
30DEC26 810.00 C 0.00 0.00 0.00 21.24 -1.27 40 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 19.55 -1.24 40 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 17.98 -1.21 40 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 16.52 -1.18 40 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 15.17 -1.15 40 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 13.92 -1.12 40 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 12.40 -1.04 39 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 11.37 -1.00 39 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 10.41 -0.97 39 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 9.54 -0.93 39 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 8.73 -0.89 39 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 7.98 -0.86 39 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 7.30 -0.82 39 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 6.67 -0.78 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 6.09 -0.74 39 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.56 -0.71 39 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 5.08 -0.67 39 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.63 -0.64 39 0 60 0
30DEC26 990.00 C 0.00 0.00 0.00 4.35 -0.62 40 0 1,186 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.85 -0.57 39 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 340.45 +2.44 40 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 330.83 +2.43 40 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 321.26 +2.42 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 311.75 +2.41 40 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 302.30 +2.39 40 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 292.93 +2.38 40 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 283.64 +2.36 40 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 274.45 +2.34 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 265.35 +2.31 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 256.37 +2.29 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 247.51 +2.26 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 238.78 +2.23 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 230.18 +2.19 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 221.74 +2.16 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 213.45 +2.13 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 205.32 +2.09 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 197.36 +2.04 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 189.58 +2.01 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 181.98 +1.96 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 174.56 +1.92 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 167.33 +1.87 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 160.30 +1.82 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 153.46 +1.77 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 146.83 +1.73 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 140.39 +1.67 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 134.15 +1.62 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 128.12 +1.57 40 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 122.28 +1.52 40 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 116.65 +1.47 40 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 111.22 +1.43 40 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 105.98 +3.98 40 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 100.93 +1.45 40 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 94.51 -0.30 40 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 88.67 +1.18 39 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 84.33 -2.31 39 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 82.64 +1.13 40 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 76.16 -1.28 39 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 72.34 +1.01 39 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 68.67 +0.97 39 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 65.16 +0.92 39 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 61.81 +0.88 39 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 58.61 +0.84 39 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 55.56 -0.88 40 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 54.27 +0.79 40 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 51.40 +0.75 40 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 48.67 +0.72 40 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 46.07 +0.68 40 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 43.60 +0.65 40 0 43 0
30MAR27 800.00 C 38.24 38.24 38.24 40.01 -0.61 40 6 246 +6
30MAR27 810.00 C 0.00 0.00 0.00 39.01 +0.59 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 36.88 +0.56 40 0 66 0
30MAR27 830.00 C 33.98 33.98 31.15 33.82 -0.70 40 36 1,021 +36
30MAR27 840.00 C 0.00 0.00 0.00 32.95 +0.51 40 0 75 0
30MAR27 850.00 C 0.00 0.00 0.00 30.19 -1.34 40 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 29.40 +0.46 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 27.76 +0.43 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 26.72 +0.92 41 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 24.74 +0.38 40 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 23.35 +0.37 40 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 22.03 +0.34 40 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 20.79 +0.33 40 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 19.61 +0.31 40 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 18.49 +0.29 40 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 17.43 +0.27 40 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 16.44 +0.26 40 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 341.00 +2.49 40 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 331.49 +2.49 40 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 322.07 +2.49 40 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 312.68 +2.49 40 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 303.45 +2.48 40 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 294.26 +2.48 40 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 285.16 +2.46 40 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 276.28 +2.47 40 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 267.46 +2.46 40 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 258.70 +2.44 40 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 250.23 +2.45 40 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 241.88 +2.45 40 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 233.54 +2.44 40 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 225.51 +2.40 40 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 217.70 +2.40 40 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 209.90 +2.41 40 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 202.26 +2.36 40 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 195.05 +2.34 40 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 187.88 +2.35 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 180.70 +2.35 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 173.93 +2.26 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 167.46 +2.26 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 161.00 +2.27 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 154.53 +2.26 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 148.54 +2.14 40 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 142.84 +2.14 40 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 137.15 +2.16 40 0 1 0
29JUN27 590.00 C 125.00 125.00 125.00 131.48 +2.14 40 1 1 +1
29JUN27 600.00 C 0.00 0.00 0.00 126.02 +2.00 40 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 121.12 +2.01 40 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 112.73 +1.64 38 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 108.02 +1.51 38 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 103.33 +1.16 38 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 99.97 +2.74 39 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 95.82 +2.58 39 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 91.83 +2.54 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 88.00 +2.59 39 1 2 0
29JUN27 690.00 C 0.00 0.00 0.00 84.33 +2.46 39 1 0 -1
29JUN27 700.00 C 0.00 0.00 0.00 80.82 +2.49 39 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 77.46 +2.44 39 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 74.24 +2.39 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 70.05 +0.05 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 66.89 +1.77 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 64.10 +1.15 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 61.43 +1.08 39 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 58.88 +0.93 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 56.45 +0.90 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 54.12 -0.02 39 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 51.89 +0.69 40 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 49.80 +1.21 40 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 47.78 +1.21 40 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 45.76 +1.21 40 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 43.75 +1.22 40 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 41.73 +1.22 40 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 39.71 +1.22 40 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 37.70 +1.10 40 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 36.09 +1.00 40 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 34.58 +1.00 40 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 33.08 +1.00 40 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 31.58 +1.01 40 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 30.07 +1.00 40 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 28.58 +1.01 40 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 27.08 +0.83 40 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 25.96 +0.80 40 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 24.88 +0.80 40 0 0 0
TOTAL CALL 2,294 70,955 +1,153
14AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
14AUG26 525.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
14AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
14AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
14AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
14AUG26 555.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
14AUG26 565.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
14AUG26 570.00 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
14AUG26 575.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
14AUG26 580.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 76 0
14AUG26 585.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 65 0
14AUG26 590.00 P 0.00 0.00 0.00 0.01 -0.06 47 0 79 0
14AUG26 595.00 P 0.00 0.00 0.00 0.01 -0.12 43 0 59 0
14AUG26 600.00 P 0.42 0.42 0.42 0.03 -0.20 45 2 231 -2
14AUG26 605.00 P 0.00 0.00 0.00 0.08 -0.31 46 0 85 0
14AUG26 610.00 P 0.75 0.75 0.75 0.16 -0.48 46 1 94 0
14AUG26 615.00 P 1.20 1.20 1.20 0.28 -0.75 45 4 56 +4
14AUG26 620.00 P 1.61 1.61 1.61 0.51 -1.05 45 25 152 0
14AUG26 625.00 P 3.31 3.40 3.31 0.92 -1.36 46 15 109 -1
14AUG26 630.00 P 4.08 4.08 2.30 1.51 -1.74 46 59 110 +16
14AUG26 635.00 P 4.52 4.52 4.08 2.36 -2.16 46 37 60 +20
14AUG26 640.00 P 7.50 7.50 3.70 3.54 -2.57 46 35 246 +19
14AUG26 645.00 P 8.76 8.76 4.80 4.96 -3.10 45 4 30 +1
14AUG26 650.00 P 15.00 15.00 6.70 6.70 -3.30 44 21 29 -7
14AUG26 655.00 P 22.00 22.00 22.00 9.20 -3.87 45 1 45 0
14AUG26 660.00 P 18.50 18.50 14.00 12.07 -4.05 45 11 43 -1
14AUG26 665.00 P 0.00 0.00 0.00 15.38 -4.14 45 0 0 0
14AUG26 670.00 P 0.00 0.00 0.00 18.61 -4.64 42 0 6 0
14AUG26 675.00 P 0.00 0.00 0.00 23.05 -3.23 45 0 20 0
14AUG26 680.00 P 30.00 30.00 30.00 28.14 -2.46 53 5 8 -5
14AUG26 685.00 P 0.00 0.00 0.00 31.81 -3.13 45 0 0 0
14AUG26 690.00 P 0.00 0.00 0.00 36.47 -3.01 45 0 0 0
14AUG26 695.00 P 0.00 0.00 0.00 41.26 -2.88 45 0 0 0
14AUG26 700.00 P 0.00 0.00 0.00 46.13 -2.77 45 0 0 0
14AUG26 705.00 P 0.00 0.00 0.00 51.05 -2.68 45 0 0 0
14AUG26 710.00 P 0.00 0.00 0.00 56.02 -2.60 46 0 0 0
14AUG26 715.00 P 0.00 0.00 0.00 61.00 -2.56 0 0 0 0
14AUG26 720.00 P 0.00 0.00 0.00 66.00 -2.52 0 0 0 0
14AUG26 725.00 P 0.00 0.00 0.00 71.00 -2.50 0 0 0 0
14AUG26 730.00 P 0.00 0.00 0.00 76.00 -2.50 0 0 0 0
14AUG26 735.00 P 0.00 0.00 0.00 81.00 -2.50 0 0 0 0
14AUG26 740.00 P 0.00 0.00 0.00 86.00 -2.50 0 0 0 0
14AUG26 745.00 P 0.00 0.00 0.00 91.00 -2.50 0 0 0 0
14AUG26 750.00 P 0.00 0.00 0.00 96.00 -2.50 0 0 0 0
14AUG26 755.00 P 0.00 0.00 0.00 101.00 -2.50 0 0 0 0
14AUG26 760.00 P 0.00 0.00 0.00 106.00 -2.50 0 0 0 0
14AUG26 765.00 P 0.00 0.00 0.00 111.00 -2.50 0 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 18 0
21AUG26 535.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 17 0
21AUG26 555.00 P 0.00 0.00 0.00 0.07 -0.09 41 0 10 0
21AUG26 560.00 P 0.00 0.00 0.00 0.10 -0.12 41 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 0.15 -0.17 41 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 0.23 -0.23 41 0 1 0
21AUG26 575.00 P 0.00 0.00 0.00 0.33 -0.29 41 0 10 0
21AUG26 580.00 P 1.28 1.28 1.28 0.48 -0.40 41 2 8 -2
21AUG26 585.00 P 0.00 0.00 0.00 0.70 -0.49 41 0 0 0
21AUG26 590.00 P 1.60 2.00 1.60 0.94 -0.61 41 2 5 +2
21AUG26 595.00 P 2.50 2.50 2.50 1.30 -0.75 41 20 31 +20
21AUG26 600.00 P 2.97 2.97 2.97 1.74 -0.88 41 1 30 +1
21AUG26 605.00 P 3.38 3.38 3.38 2.26 -1.08 41 1 18 +1
21AUG26 610.00 P 4.10 4.40 4.10 2.98 -1.23 41 6 16 +6
21AUG26 615.00 P 0.00 0.00 0.00 3.81 -1.38 41 0 26 0
21AUG26 620.00 P 7.50 7.50 4.95 4.75 -1.67 41 25 27 +14
21AUG26 625.00 P 6.11 6.11 6.11 5.82 -1.92 41 10 10 +4
21AUG26 630.00 P 0.00 0.00 0.00 7.12 -2.20 41 0 8 0
21AUG26 635.00 P 0.00 0.00 0.00 8.77 -2.25 41 0 0 0
21AUG26 640.00 P 0.00 0.00 0.00 10.51 -2.57 41 0 1 0
21AUG26 645.00 P 0.00 0.00 0.00 12.50 -2.64 41 0 19 0
21AUG26 650.00 P 0.00 0.00 0.00 14.76 -2.76 41 0 15 0
21AUG26 655.00 P 0.00 0.00 0.00 17.28 -2.89 41 0 0 0
21AUG26 660.00 P 0.00 0.00 0.00 20.02 -2.97 41 0 0 0
21AUG26 665.00 P 0.00 0.00 0.00 23.05 -3.29 41 0 0 0
21AUG26 670.00 P 0.00 0.00 0.00 26.29 -3.45 41 0 15 0
21AUG26 675.00 P 0.00 0.00 0.00 29.41 -2.96 41 0 15 0
21AUG26 680.00 P 0.00 0.00 0.00 32.92 -2.99 41 0 0 0
21AUG26 685.00 P 0.00 0.00 0.00 36.75 -2.99 41 0 0 0
21AUG26 690.00 P 0.00 0.00 0.00 40.65 -2.97 41 0 0 0
21AUG26 695.00 P 0.00 0.00 0.00 44.77 -2.97 41 0 0 0
21AUG26 700.00 P 0.00 0.00 0.00 49.00 -2.92 41 0 0 0
21AUG26 705.00 P 0.00 0.00 0.00 53.35 -2.92 41 0 0 0
21AUG26 710.00 P 0.00 0.00 0.00 57.83 -2.85 41 0 0 0
21AUG26 715.00 P 0.00 0.00 0.00 62.38 -2.85 41 0 0 0
21AUG26 720.00 P 0.00 0.00 0.00 67.05 -2.77 41 0 0 0
21AUG26 725.00 P 0.00 0.00 0.00 71.75 -2.77 41 0 0 0
21AUG26 730.00 P 0.00 0.00 0.00 76.54 -2.70 41 0 0 0
21AUG26 735.00 P 0.00 0.00 0.00 81.36 -2.69 41 0 0 0
21AUG26 740.00 P 0.00 0.00 0.00 86.24 -2.63 41 0 0 0
21AUG26 745.00 P 0.00 0.00 0.00 91.14 - 41 0 0 -
21AUG26 750.00 P 0.00 0.00 0.00 96.08 - 41 0 0 -
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 62 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 227 0
28AUG26 520.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 527 0
28AUG26 530.00 P 0.00 0.00 0.00 0.10 -0.07 40 0 197 0
28AUG26 540.00 P 0.00 0.00 0.00 0.19 -0.12 40 0 279 0
28AUG26 550.00 P 1.10 1.10 1.00 0.36 -0.19 40 2 232 -1
28AUG26 560.00 P 1.60 1.60 1.35 0.63 -0.34 40 8 299 -2
28AUG26 570.00 P 2.10 2.10 1.85 1.10 -0.47 40 42 2,403 -40
28AUG26 580.00 P 2.94 2.94 2.94 1.80 -0.65 40 2 1,516 -2
28AUG26 590.00 P 0.00 0.00 0.00 2.81 -0.87 40 0 750 0
28AUG26 600.00 P 6.25 6.25 4.70 4.23 -1.11 40 93 3,858 +29
28AUG26 610.00 P 8.09 8.09 7.49 6.15 -1.37 40 352 703 +240
28AUG26 620.00 P 11.33 11.33 9.57 8.53 -1.74 40 46 369 -1
28AUG26 630.00 P 13.33 13.91 13.33 11.63 -1.87 40 30 925 +20
28AUG26 640.00 P 18.09 18.19 15.39 15.32 -2.38 40 47 597 +19
28AUG26 650.00 P 25.50 25.50 22.60 19.79 -2.78 40 12 451 +8
28AUG26 660.00 P 27.00 27.00 27.00 25.66 -2.48 41 5 152 0
28AUG26 670.00 P 36.00 36.00 36.00 30.72 -3.43 40 20 196 -20
28AUG26 680.00 P 0.00 0.00 0.00 37.36 -2.67 40 0 293 0
28AUG26 690.00 P 0.00 0.00 0.00 44.52 -2.73 40 0 758 0
28AUG26 700.00 P 0.00 0.00 0.00 52.22 -2.76 40 0 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 60.47 -2.77 40 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 69.13 -2.75 40 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 78.10 -2.72 40 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 87.34 -2.67 40 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 99.70 +0.27 54 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 106.43 -2.62 40 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 119.69 +0.91 60 0 26 0
28AUG26 780.00 P 0.00 0.00 0.00 129.85 +1.24 64 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 138.14 -0.39 60 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 150.38 +1.88 73 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 158.05 -0.45 66 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 167.49 -1.01 65 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 177.75 -0.75 70 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 187.32 -1.18 69 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 196.00 -2.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 206.00 -2.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 216.00 -2.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 226.00 -2.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 236.00 -2.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 246.00 -2.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 256.00 -2.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 266.00 -2.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 276.00 -2.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 286.00 -2.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 296.00 -2.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 306.00 -2.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 316.00 -2.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 326.00 -2.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 336.00 -2.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 346.00 -2.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 41 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.11 -0.06 40 0 2,922 0
29SEP26 460.00 P 0.00 0.00 0.00 0.18 -0.10 40 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.29 -0.13 40 0 297 0
29SEP26 480.00 P 0.00 0.00 0.00 0.45 -0.17 40 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.66 -0.26 40 0 152 0
29SEP26 500.00 P 0.00 0.00 0.00 0.97 -0.37 40 0 4,299 0
29SEP26 510.00 P 0.00 0.00 0.00 1.40 -0.39 40 0 166 0
29SEP26 520.00 P 3.00 3.00 3.00 1.94 -0.55 40 3 176 +3
29SEP26 530.00 P 3.30 3.30 3.30 2.66 -0.76 40 3 242 0
29SEP26 540.00 P 0.00 0.00 0.00 3.60 -0.77 40 0 576 0
29SEP26 550.00 P 7.60 7.60 5.10 4.82 -0.98 40 6 1,882 +2
29SEP26 560.00 P 7.37 7.37 6.72 6.32 -1.07 40 113 553 +112
29SEP26 570.00 P 9.20 9.20 9.20 8.06 -0.92 40 1 526 +1
29SEP26 580.00 P 11.88 11.88 11.30 9.95 -1.33 40 4 846 +1
29SEP26 590.00 P 13.90 14.00 13.90 12.25 -1.70 40 2 730 +2
29SEP26 600.00 P 19.60 19.60 15.40 14.96 -2.03 40 144 2,028 +49
29SEP26 610.00 P 20.90 20.90 18.67 18.11 -1.99 40 89 1,283 0
29SEP26 620.00 P 25.00 25.00 21.74 22.23 -2.12 40 20 274 +10
29SEP26 630.00 P 28.30 28.30 28.30 25.58 -3.11 40 1 484 -1
29SEP26 640.00 P 31.17 31.17 31.17 30.27 -3.05 40 2 491 +2
29SEP26 650.00 P 36.89 36.89 35.30 35.79 -2.63 41 150 617 +26
29SEP26 660.00 P 0.00 0.00 0.00 40.66 -2.92 40 0 291 0
29SEP26 670.00 P 0.00 0.00 0.00 46.55 -2.75 41 0 259 0
29SEP26 680.00 P 0.00 0.00 0.00 52.85 -3.45 41 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 58.11 -2.94 40 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 64.98 -3.02 40 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 72.09 -3.03 40 0 139 0
29SEP26 720.00 P 0.00 0.00 0.00 79.61 -3.05 40 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 87.36 -3.07 40 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 95.43 -3.04 40 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 103.75 -3.05 40 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 115.64 +0.39 45 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 124.69 +0.65 46 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 129.94 -2.93 40 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 143.28 +1.28 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 150.38 -0.82 45 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 158.05 -1.13 41 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 167.49 -2.53 40 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 177.75 -1.80 43 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 187.32 -1.91 43 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 199.97 +1.01 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 209.56 +0.80 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 216.05 -2.58 40 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 226.00 -2.54 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 236.00 -2.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 246.00 -2.50 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 256.00 -2.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 266.00 -2.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 276.00 -2.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 286.00 -2.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 296.00 -2.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 306.00 -2.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 316.00 -2.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 326.00 -2.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 336.00 -2.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 346.00 -2.50 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 43 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.02 0.00 41 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.30 -0.07 41 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.43 -0.10 41 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 0.63 -0.11 41 0 251 0
29OCT26 450.00 P 2.04 2.04 2.04 0.88 -0.17 41 15 75 +15
29OCT26 460.00 P 0.00 0.00 0.00 1.20 -0.19 41 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.63 -0.26 41 0 1 0
29OCT26 480.00 P 0.00 0.00 0.00 2.14 -0.32 41 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 2.83 -0.38 41 0 30 0
29OCT26 500.00 P 4.60 4.60 4.60 3.58 -0.50 41 1 461 0
29OCT26 510.00 P 0.00 0.00 0.00 4.63 -0.53 41 0 17 0
29OCT26 520.00 P 6.41 6.41 6.41 5.71 -0.70 41 1 14 +1
29OCT26 530.00 P 0.00 0.00 0.00 7.19 -0.71 41 0 88 0
29OCT26 540.00 P 0.00 0.00 0.00 8.69 -0.89 41 0 299 0
29OCT26 550.00 P 0.00 0.00 0.00 10.67 -0.93 41 0 60 0
29OCT26 560.00 P 13.90 13.90 13.90 12.68 -1.07 41 50 191 +50
29OCT26 570.00 P 0.00 0.00 0.00 15.66 -1.20 41 0 194 0
29OCT26 580.00 P 19.00 19.00 19.00 17.86 -1.73 41 2 237 0
29OCT26 590.00 P 22.00 22.00 22.00 20.69 -2.16 41 1 504 0
29OCT26 600.00 P 27.80 27.80 27.80 24.13 -2.21 41 1 317 +1
29OCT26 610.00 P 0.00 0.00 0.00 27.67 -2.53 41 0 155 0
29OCT26 620.00 P 34.70 34.70 34.70 31.71 -2.79 41 10 242 0
29OCT26 630.00 P 38.00 38.00 38.00 36.10 -2.95 41 10 136 +1
29OCT26 640.00 P 0.00 0.00 0.00 40.85 -3.20 41 0 51 0
29OCT26 650.00 P 48.50 48.56 47.07 47.07 -2.00 42 200 230 +200
29OCT26 660.00 P 0.00 0.00 0.00 51.58 -3.20 41 0 99 0
29OCT26 670.00 P 0.00 0.00 0.00 58.39 -2.10 42 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 62.42 -4.26 41 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 68.83 -2.33 41 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 75.27 -2.33 41 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 82.02 -2.46 41 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 89.17 -2.46 41 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 99.23 -0.60 43 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 107.06 -0.56 44 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 115.10 -0.39 44 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 123.17 -1.04 44 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 131.69 +1.22 45 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 136.23 -4.26 41 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 144.64 -4.29 41 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 153.42 -4.18 41 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 162.26 -2.64 41 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 171.15 -2.64 41 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 180.30 -2.62 41 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 189.52 -2.63 41 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 199.97 -1.44 43 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 209.56 -1.25 44 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 217.72 -2.60 41 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 227.28 -2.59 41 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 236.91 -2.57 41 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 246.64 -2.57 41 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 256.41 -2.56 41 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 266.22 -2.55 41 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 276.11 -2.53 41 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 286.04 -2.52 41 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 296.00 -2.50 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 306.00 -2.50 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.22 -0.05 40 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.32 -0.08 40 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.45 -0.11 40 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.64 -0.13 40 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.85 -0.19 40 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.18 -0.20 40 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.53 -0.30 40 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 2.04 -0.30 40 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 2.59 -0.43 40 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 3.34 -0.44 40 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 4.12 -0.60 40 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 5.21 -0.61 40 0 3 0
27NOV26 500.00 P 0.00 0.00 0.00 6.30 -0.76 40 0 31 0
27NOV26 510.00 P 8.50 8.50 8.50 7.76 -0.81 40 10 10 +10
27NOV26 520.00 P 0.00 0.00 0.00 9.27 -0.85 40 0 61 0
27NOV26 530.00 P 0.00 0.00 0.00 11.09 -1.07 40 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 13.12 -1.08 40 0 23 0
27NOV26 550.00 P 0.00 0.00 0.00 15.30 -1.33 40 0 1 0
27NOV26 560.00 P 0.00 0.00 0.00 17.94 -1.34 40 0 3 0
27NOV26 570.00 P 0.00 0.00 0.00 20.58 -1.45 40 0 20 0
27NOV26 580.00 P 0.00 0.00 0.00 24.24 -1.67 41 0 14 0
27NOV26 590.00 P 0.00 0.00 0.00 27.37 -1.99 41 0 16 0
27NOV26 600.00 P 0.00 0.00 0.00 30.73 -2.54 41 0 21 0
27NOV26 610.00 P 0.00 0.00 0.00 34.71 -2.78 40 0 32 0
27NOV26 620.00 P 0.00 0.00 0.00 38.99 -2.88 41 0 210 0
27NOV26 630.00 P 0.00 0.00 0.00 43.63 -3.08 41 0 540 0
27NOV26 640.00 P 0.00 0.00 0.00 48.62 -3.13 41 0 53 0
27NOV26 650.00 P 56.43 56.43 54.80 54.55 -2.26 42 100 117 +85
27NOV26 660.00 P 0.00 0.00 0.00 59.52 -3.04 41 0 41 0
27NOV26 670.00 P 0.00 0.00 0.00 65.39 -3.03 41 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 71.81 -0.94 42 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 75.92 -2.58 40 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 84.85 -1.20 42 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 91.52 -1.40 42 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 98.61 -1.41 43 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 106.00 -1.31 43 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 113.42 -1.55 43 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 121.07 +0.74 43 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 125.37 -2.78 40 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 133.21 -2.80 40 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 141.11 -2.80 40 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 149.46 -2.81 40 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 157.86 -2.81 40 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 166.29 -2.82 40 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 174.92 -2.80 40 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 183.78 -2.80 40 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 192.67 -2.80 40 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 201.60 -2.79 40 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 210.76 -2.75 40 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 220.01 -2.74 40 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 229.29 -2.74 40 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 238.62 -2.73 40 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 248.12 -2.69 40 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 257.68 -2.68 40 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 267.27 -2.67 40 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 276.91 -2.65 40 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 286.65 -2.61 40 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 296.44 -2.60 40 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 306.26 -2.59 40 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.18 -0.07 39 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.25 -0.12 39 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.37 -0.13 39 0 0 0
30DEC26 380.00 P 1.44 1.46 1.23 0.50 -0.20 39 135 731 +105
30DEC26 390.00 P 0.00 0.00 0.00 0.71 -0.21 39 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 0.94 -0.31 39 0 2,002 0
30DEC26 410.00 P 0.00 0.00 0.00 1.28 -0.32 39 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.63 -0.47 39 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.14 -0.49 39 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 2.66 -0.68 39 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 3.42 -0.69 39 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.19 -0.86 39 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 5.20 -0.96 39 0 245 0
30DEC26 480.00 P 0.00 0.00 0.00 6.30 -1.02 39 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 7.57 -1.28 39 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 9.09 -1.30 39 0 262 0
30DEC26 510.00 P 12.30 12.30 12.20 10.62 -1.61 39 16 60 +14
30DEC26 520.00 P 0.00 0.00 0.00 12.62 -1.67 39 0 81 0
30DEC26 530.00 P 16.20 16.20 16.20 14.67 -1.69 39 1 140 0
30DEC26 540.00 P 0.00 0.00 0.00 16.93 -2.06 39 0 203 0
30DEC26 550.00 P 0.00 0.00 0.00 19.58 -2.08 39 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 22.25 -2.20 39 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 25.34 -2.48 39 0 359 0
30DEC26 580.00 P 0.00 0.00 0.00 29.34 -2.50 40 0 112 0
30DEC26 590.00 P 0.00 0.00 0.00 32.52 -2.75 40 0 388 0
30DEC26 600.00 P 40.50 41.00 40.50 37.08 -2.30 40 2 2,577 0
30DEC26 610.00 P 0.00 0.00 0.00 40.76 -2.95 40 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 45.31 -2.39 40 0 671 0
30DEC26 630.00 P 0.00 0.00 0.00 50.12 -3.20 40 0 215 0
30DEC26 640.00 P 58.40 58.40 58.40 55.20 -3.26 40 2 1,029 0
30DEC26 650.00 P 62.25 62.74 62.06 60.55 -3.36 40 50 1,100 +1
30DEC26 660.00 P 0.00 0.00 0.00 66.12 -3.52 41 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 71.99 -3.60 41 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 77.88 -1.99 41 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 84.04 -3.74 41 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 90.70 -3.77 41 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 97.38 -1.09 41 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 101.07 -5.24 39 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 111.39 -0.49 42 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 115.35 -5.44 39 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 122.58 -3.75 39 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 129.95 -6.00 39 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 137.79 -5.87 39 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 145.65 -3.72 39 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 153.55 -3.72 39 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 161.65 -3.60 39 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 170.05 -3.62 39 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 178.49 -3.61 39 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 186.96 -3.60 39 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 195.58 -3.49 39 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 204.46 -3.45 39 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 213.37 -3.44 39 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 222.32 -3.42 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 231.33 -3.38 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 240.59 -3.24 39 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 249.88 -3.23 39 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 259.21 -3.20 39 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 268.58 -3.16 39 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 278.08 -3.04 39 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 287.66 -3.00 39 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 297.28 -2.96 39 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 306.93 -2.93 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 316.64 -2.87 39 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 326.44 -2.77 39 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 336.26 -2.75 39 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 346.15 -2.67 39 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.57 -0.04 40 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.80 -0.04 40 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.02 -0.04 40 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.35 -0.07 40 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.71 -0.07 40 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.17 -0.10 40 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 2.71 -0.10 40 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.28 -0.16 40 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 4.08 -0.16 40 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 4.89 -0.16 40 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 5.86 -0.23 40 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 7.00 -0.24 40 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 8.40 -0.24 41 0 1,150 0
30MAR27 450.00 P 0.00 0.00 0.00 9.61 -0.33 40 0 54 0
30MAR27 460.00 P 0.00 0.00 0.00 11.19 -0.33 40 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 12.77 -0.34 40 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 14.75 -0.45 40 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 16.86 -0.45 40 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 18.98 -0.46 40 0 116 0
30MAR27 510.00 P 0.00 0.00 0.00 21.45 -0.60 40 0 40 0
30MAR27 520.00 P 0.00 0.00 0.00 24.19 -0.59 40 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 26.93 -0.60 40 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 29.82 -0.76 40 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 33.25 -0.76 40 0 57 0
30MAR27 560.00 P 0.00 0.00 0.00 36.69 -0.77 40 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 40.14 -0.78 40 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 42.72 -1.96 40 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 46.79 -1.30 40 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 50.87 -1.62 40 0 349 0
30MAR27 610.00 P 58.00 58.00 58.00 54.97 -2.13 39 3 392 0
30MAR27 620.00 P 0.00 0.00 0.00 59.62 -2.31 39 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 64.46 -2.51 39 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 69.31 -2.87 39 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 76.33 -1.35 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 80.16 -3.18 39 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 88.48 -0.67 41 0 61 0
30MAR27 680.00 P 0.00 0.00 0.00 96.04 +1.08 42 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 101.00 +0.20 41 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 105.46 -1.55 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 112.01 -1.56 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 121.05 +0.91 42 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 125.17 -1.57 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 131.79 -1.60 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 138.80 -1.75 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 146.07 -1.76 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 153.37 -1.76 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 160.69 -1.77 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 168.05 -1.79 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 175.75 -1.92 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 183.67 -1.92 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 191.61 -1.93 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 199.58 -1.94 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 207.59 -1.95 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 215.75 -2.07 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 224.22 -2.08 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 232.72 -2.08 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 241.24 -2.10 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 249.80 -2.10 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 258.40 -2.12 40 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 267.21 -2.21 40 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 276.17 -2.21 40 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 285.15 -2.22 40 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 294.16 -2.23 40 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 303.21 -2.23 40 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 312.29 -2.25 40 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.74 +0.01 40 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 2.17 0.00 40 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.73 0.00 40 0 0 0
29JUN27 350.00 P 4.80 4.80 4.80 3.29 +0.01 40 4 12 +4
29JUN27 360.00 P 0.00 0.00 0.00 4.05 -0.01 40 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.87 0.00 40 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.71 -0.02 40 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.88 -0.01 40 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 8.04 -0.02 40 0 54 0
29JUN27 410.00 P 0.00 0.00 0.00 9.24 -0.04 40 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 10.85 -0.03 40 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 12.45 -0.04 40 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 14.07 -0.04 40 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 16.12 -0.08 40 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 18.26 -0.08 40 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 20.41 -0.07 40 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 22.80 -0.14 40 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 25.56 -0.13 40 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 28.33 -0.13 40 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 31.11 -0.13 40 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 34.32 -0.23 40 0 10 0
29JUN27 530.00 P 0.00 0.00 0.00 37.79 -0.22 40 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 41.26 -0.21 40 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 44.74 -0.22 40 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 48.68 -0.33 40 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 52.89 -0.34 40 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 57.65 -1.50 40 0 48 0
29JUN27 590.00 P 0.00 0.00 0.00 60.07 -3.22 39 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 64.51 -3.48 39 0 55 0
29JUN27 610.00 P 0.00 0.00 0.00 69.32 -3.56 39 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 74.32 -3.63 39 0 70 0
29JUN27 630.00 P 83.50 83.50 83.50 79.49 -3.68 39 1 72 0
29JUN27 640.00 P 0.00 0.00 0.00 84.83 -3.75 39 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 90.33 -3.81 39 0 36 0
29JUN27 660.00 P 98.00 98.00 98.00 96.00 -3.90 39 1 29 +1
29JUN27 670.00 P 0.00 0.00 0.00 104.51 -1.90 40 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 110.98 -1.57 41 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 117.25 -1.37 41 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 122.99 -0.79 41 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 129.55 -0.80 41 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 137.28 -0.87 41 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 140.30 -0.83 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 146.86 -0.84 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 153.49 -1.05 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 160.70 -1.04 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 167.91 -1.04 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 175.13 -1.04 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 182.36 -1.05 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 189.62 -1.05 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 197.00 -1.26 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 204.81 -1.26 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 212.64 -1.26 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 220.47 -1.26 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 228.32 -1.27 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 236.19 -1.27 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 244.09 -1.40 40 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 252.36 -1.48 40 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 260.72 -1.48 40 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 269.09 -1.48 40 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 277.47 -1.49 40 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 285.88 -1.49 40 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 294.30 -1.52 40 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 302.79 -1.68 40 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 311.58 -1.69 40 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 320.40 -1.71 40 0 0 0
TOTAL PUT 2,100 81,422 +1,035
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$ 3.710
28AUG26 2.80 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.52 -0.03 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.42 -0.03 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
28AUG26 3.70 C 0.07 0.07 0.07 0.08 -0.02 23 225 243 +225
28AUG26 3.80 C 0.03 0.04 0.03 0.04 -0.02 23 880 910 +880
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 137 0
28AUG26 4.00 C 0.01 0.01 0.01 0.01 -0.01 27 80 674 -80
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 -0.03 26 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 -0.04 21 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.03 22 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.02 21 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.02 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 23 0 623 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 22 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.53 -0.03 10 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.35 -0.03 17 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.29 -0.01 21 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.22 -0.02 21 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.16 -0.02 20 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.12 -0.01 21 0 6 0
29OCT26 3.90 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 -0.01 22 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 0.00 23 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.93 - 0 0 0 -
27NOV26 2.90 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.54 -0.03 14 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.45 -0.04 16 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.19 -0.03 21 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.14 -0.03 20 0 60 0
27NOV26 3.90 C 0.11 0.11 0.11 0.11 -0.02 21 410 440 +410
27NOV26 4.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.05 -0.01 23 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.94 -0.03 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.84 -0.03 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 -0.03 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 -0.04 17 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 0.00 25 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 -0.02 22 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.01 24 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.01 23 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.01 22 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 0.00 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 23 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 23 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 28 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 35 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.94 -0.03 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.84 -0.03 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 -0.02 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.02 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.01 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 22 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 21 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 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 22 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 27 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 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 41 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 0.94 -0.04 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.85 -0.03 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 -0.02 22 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 -0.02 22 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 -0.02 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.02 22 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.01 22 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.01 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 0.00 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 -0.01 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 -0.01 21 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
TOTAL CALL 1,595 33,586 +1,435
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 39 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 450 0
28AUG26 3.70 P 0.07 0.07 0.07 0.06 +0.01 21 35 761 +35
28AUG26 3.80 P 0.14 0.14 0.14 0.12 +0.01 21 15 114 +15
28AUG26 3.90 P 0.00 0.00 0.00 0.21 +0.03 27 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.40 +0.03 36 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.50 +0.03 42 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.60 +0.03 48 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.70 +0.03 54 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.80 +0.03 59 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.90 +0.03 64 0 0 -60
28AUG26 4.70 P 0.00 0.00 0.00 1.00 +0.03 69 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.10 +0.03 74 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.20 +0.03 79 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.30 +0.03 83 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.55 +0.03 94 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.80 +0.03 104 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.05 +0.03 113 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.30 +0.03 122 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.55 +0.03 130 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 41 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 32 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 113 0
29SEP26 3.60 P 0.07 0.07 0.07 0.07 +0.01 23 5 589 +5
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 22 0 20 0
29SEP26 3.80 P 0.18 0.18 0.18 0.17 +0.02 23 6 415 +6
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.02 24 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 +0.02 26 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 +0.03 30 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.61 +0.04 34 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 +0.04 38 0 1,145 0
29SEP26 4.50 P 0.82 0.82 0.82 0.80 +0.03 37 33 943 -33
29SEP26 4.60 P 0.00 0.00 0.00 0.90 +0.03 40 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.00 +0.03 43 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 +0.03 46 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.20 +0.03 49 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 +0.03 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 +0.03 58 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 +0.03 64 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.05 +0.03 70 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.30 +0.03 75 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.55 +0.03 80 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.80 +0.04 85 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.05 +0.04 90 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.30 +0.04 94 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.55 +0.04 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.80 +0.04 102 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.05 +0.04 106 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 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 25 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 22 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 +0.01 23 0 850 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 +0.01 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.18 0.00 20 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 +0.01 21 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.42 +0.02 24 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.51 +0.02 25 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.81 +0.04 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.91 +0.04 36 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.01 +0.04 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.11 +0.04 42 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 - 31 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 22 0 0 0
27NOV26 3.30 P 0.03 0.03 0.03 0.04 0.00 23 1 1 +1
27NOV26 3.40 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 0.00 22 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 0.00 22 0 385 0
27NOV26 3.80 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.28 +0.01 22 0 465 0
27NOV26 4.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.44 +0.02 24 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.81 +0.03 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.92 +0.03 35 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.02 +0.03 37 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.12 +0.03 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 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 22 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 0.05 +0.01 22 0 1 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 21 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.02 21 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.03 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.03 22 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.04 23 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 +0.03 21 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.03 20 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 +0.03 18 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.03 18 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 +0.03 13 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 +0.04 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 +0.03 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.17 +0.04 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 +0.04 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.37 +0.04 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 +0.04 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 22 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 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 0.00 20 0 340 0
30MAR27 3.30 P 0.10 0.10 0.10 0.10 +0.01 20 10 10 +10
30MAR27 3.40 P 0.00 0.00 0.00 0.14 +0.01 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.02 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.02 20 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 +0.02 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.02 19 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 +0.03 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 +0.02 19 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 +0.03 19 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.81 +0.03 19 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.90 +0.03 18 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 +0.03 16 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 +0.03 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.18 +0.04 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.37 +0.04 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.84 +0.04 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 0.00 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 +0.01 21 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 +0.01 21 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 0.00 21 0 32 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 +0.01 21 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 +0.02 21 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 +0.02 21 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.51 +0.02 21 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 +0.02 20 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.02 20 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 +0.03 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.91 +0.02 19 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 +0.03 18 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 +0.03 16 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.19 +0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.38 +0.04 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
TOTAL PUT 105 20,089 -21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.930
28AUG26 7.50 C 0.00 0.00 0.00 3.44 -0.27 59 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.19 -0.27 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.94 -0.27 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.69 -0.27 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.44 -0.27 0 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.19 -0.27 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.94 -0.27 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.70 -0.27 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.46 -0.26 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.22 -0.26 38 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.00 -0.25 38 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 0.62 -0.21 39 0 60 0
28AUG26 11.00 C 0.00 0.00 0.00 0.33 -0.17 39 0 1,418 0
28AUG26 11.50 C 0.00 0.00 0.00 0.16 -0.10 39 0 1,026 0
28AUG26 12.00 C 0.10 0.10 0.07 0.07 -0.05 40 2 146 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.94 -0.27 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.69 -0.27 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.94 -0.28 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.70 -0.27 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.49 -0.23 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.24 -0.22 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.00 -0.21 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.72 -0.25 36 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.49 -0.26 36 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.28 -0.25 37 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.08 -0.24 37 0 135 0
29SEP26 10.50 C 0.81 0.81 0.76 0.73 -0.24 36 20 109 +20
29SEP26 11.00 C 0.54 0.54 0.54 0.49 -0.17 37 16 192 +16
29SEP26 11.50 C 0.35 0.35 0.35 0.30 -0.13 37 16 226 +16
29SEP26 12.00 C 0.25 0.25 0.25 0.18 -0.09 37 16 71 +16
29SEP26 12.50 C 0.14 0.14 0.14 0.10 -0.07 37 14 179 +14
29SEP26 13.00 C 0.10 0.10 0.10 0.06 -0.04 37 16 2,651 +16
29SEP26 13.50 C 0.08 0.08 0.07 0.03 -0.03 37 32 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.96 -0.26 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.74 -0.23 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.50 -0.22 49 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.26 -0.20 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.02 -0.20 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.80 -0.20 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.54 -0.25 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.35 -0.24 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.17 -0.23 36 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 0.86 -0.22 36 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.63 -0.18 37 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.45 -0.14 37 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.31 -0.11 37 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.21 -0.09 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.99 -0.23 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.74 -0.23 45 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.52 -0.20 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.28 -0.21 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.06 -0.20 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.86 -0.19 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.60 -0.25 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.43 -0.23 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.27 -0.21 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.99 -0.22 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.76 -0.18 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.55 -0.17 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.42 -0.09 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.30 -0.11 36 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.21 -0.09 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.15 -0.07 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.49 -0.22 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.20 -0.26 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.00 -0.22 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.78 -0.20 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.55 -0.20 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.33 -0.20 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 -0.20 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.92 -0.20 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.68 -0.25 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.51 -0.24 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.40 -0.19 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.08 -0.22 35 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 -0.19 35 0 120 0
30DEC26 11.50 C 0.78 0.78 0.78 0.68 -0.12 36 1 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.15 35 0 48 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 -0.12 36 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.11 36 0 36 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.09 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.08 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.06 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.49 -0.24 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.34 -0.20 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.12 -0.21 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.82 -0.30 35 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.70 -0.21 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.51 -0.21 38 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.33 -0.20 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.16 -0.19 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.99 -0.19 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.84 -0.11 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.69 -0.11 37 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.42 -0.10 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.19 -0.12 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.95 -0.11 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 -0.13 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 -0.10 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 -0.06 36 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 -0.06 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.04 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.03 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 0.00 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.56 -0.25 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.35 -0.25 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.16 -0.24 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.97 -0.24 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.79 -0.23 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.61 -0.23 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.45 -0.21 34 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.28 -0.22 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.13 -0.21 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.05 -0.14 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.90 -0.19 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.65 -0.17 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.42 -0.16 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.21 -0.16 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.03 -0.15 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.88 -0.12 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.74 -0.12 35 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.63 -0.10 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.53 -0.10 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.45 -0.08 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.37 -0.08 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.32 -0.06 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 -0.05 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 -0.05 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 5 0
TOTAL CALL 133 12,434 +99
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 40 0
28AUG26 10.00 P 0.06 0.06 0.06 0.06 +0.02 39 1 403 +1
28AUG26 10.50 P 0.17 0.17 0.17 0.17 +0.06 38 13 810 +13
28AUG26 11.00 P 0.00 0.00 0.00 0.39 +0.12 39 0 289 0
28AUG26 11.50 P 0.00 0.00 0.00 0.73 +0.19 41 0 226 0
28AUG26 12.00 P 0.00 0.00 0.00 1.12 +0.22 39 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 1.58 +0.25 38 0 239 0
28AUG26 13.00 P 0.00 0.00 0.00 2.10 +0.29 54 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.57 +0.23 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 3.07 +0.27 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.57 +0.27 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.07 +0.27 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.57 +0.27 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.07 +0.27 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.57 +0.27 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.07 +0.27 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.57 +0.27 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.07 +0.27 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.57 +0.27 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.07 +0.27 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 35 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.02 36 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.03 36 0 112 0
29SEP26 9.75 P 0.16 0.16 0.16 0.19 +0.04 36 1 64 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.05 36 0 117 0
29SEP26 10.50 P 0.43 0.43 0.43 0.45 +0.08 36 5 126 0
29SEP26 11.00 P 0.64 0.70 0.64 0.70 +0.11 35 108 5,217 +108
29SEP26 11.50 P 0.00 0.00 0.00 1.04 +0.16 35 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.44 +0.18 36 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.87 +0.21 36 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.31 +0.23 32 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.74 +0.21 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 +0.24 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.70 +0.19 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 +0.19 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.74 +0.25 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.78 +0.30 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.28 +0.32 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.78 +0.27 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.28 +0.28 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.78 +0.28 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.27 +0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.77 +0.27 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 0.00 35 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 +0.03 36 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.29 +0.04 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.37 +0.05 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.58 +0.08 35 0 64 0
29OCT26 11.00 P 0.76 0.76 0.76 0.85 +0.12 35 3 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.17 +0.15 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.59 +0.25 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.91 +0.15 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.34 +0.17 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.79 +0.22 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.27 +0.20 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.22 +0.19 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.74 +0.23 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.24 +0.03 36 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.30 +0.03 35 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.47 +0.06 35 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.68 +0.08 35 0 5 0
27NOV26 11.00 P 0.00 0.00 0.00 0.95 +0.11 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.27 +0.15 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.62 +0.18 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.99 +0.15 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.41 +0.16 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.85 +0.21 33 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.30 +0.18 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.77 +0.19 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.24 +0.19 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.74 +0.21 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.01 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 +0.02 35 0 68 0
30DEC26 9.50 P 0.35 0.35 0.35 0.37 +0.03 34 20 60 0
30DEC26 9.75 P 0.42 0.42 0.42 0.45 +0.03 34 20 120 +5
30DEC26 10.00 P 0.00 0.00 0.00 0.54 +0.04 34 0 179 0
30DEC26 10.50 P 0.75 0.75 0.75 0.76 +0.06 34 8 140 +3
30DEC26 11.00 P 0.99 0.99 0.99 1.02 +0.08 34 6 191 +6
30DEC26 11.50 P 0.00 0.00 0.00 1.34 +0.12 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 +0.13 34 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 +0.15 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.47 +0.15 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.90 +0.16 33 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.34 +0.17 32 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 +0.17 27 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.26 +0.18 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.74 +0.19 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.22 +0.20 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.78 +0.28 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.28 +0.30 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.78 +0.27 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.28 +0.28 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.78 +0.28 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.27 +0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.77 +0.27 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 +0.04 35 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 +0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 +0.05 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 +0.06 35 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 +0.08 35 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 +0.08 34 0 18 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 +0.10 34 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 +0.10 34 0 60 0
30MAR27 10.50 P 0.94 0.95 0.94 0.98 +0.12 34 12 13 0
30MAR27 11.00 P 1.18 1.22 1.18 1.24 +0.14 34 23 23 +23
30MAR27 11.50 P 0.00 0.00 0.00 1.54 +0.17 34 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.86 +0.14 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.23 +0.13 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.61 +0.13 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.02 +0.15 33 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.44 +0.15 33 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.87 +0.15 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.32 +0.17 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.78 +0.17 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.25 +0.18 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.78 +0.24 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.29 +0.27 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.78 +0.27 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.28 +0.27 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.78 +0.27 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.27 +0.27 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.77 +0.27 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.22 +0.03 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.32 +0.03 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.37 +0.02 34 0 13 0
29JUN27 8.75 P 0.00 0.00 0.00 0.44 +0.04 34 0 14 0
29JUN27 9.00 P 0.00 0.00 0.00 0.53 +0.03 34 0 6 0
29JUN27 9.25 P 0.00 0.00 0.00 0.61 +0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.69 +0.06 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.80 +0.06 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.89 +0.05 33 0 178 0
29JUN27 10.50 P 1.08 1.08 1.08 1.13 +0.09 33 10 21 +10
29JUN27 11.00 P 0.00 0.00 0.00 1.39 +0.10 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.68 +0.12 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.03 +0.10 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.39 +0.12 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.76 +0.12 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.15 +0.13 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.57 +0.15 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.00 +0.20 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.44 +0.21 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.90 +0.23 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.36 +0.23 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.83 +0.24 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.31 +0.25 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.80 +0.26 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.29 +0.26 35 0 0 0
TOTAL PUT 230 23,867 +169
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$ 0.945
28AUG26 0.50 C 0.00 0.00 0.00 0.45 +0.02 176 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.40 +0.02 153 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.35 +0.02 131 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.30 +0.02 111 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.25 +0.02 92 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.20 +0.02 74 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.03 +0.01 40 0 142 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 152 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.45 +0.02 96 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.40 +0.02 82 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.35 +0.02 70 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.30 +0.02 58 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.08 +0.01 39 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.05 +0.01 37 0 60 0
29SEP26 1.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 135 0
29SEP26 1.05 C 0.00 0.00 0.00 0.02 0.00 39 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 68 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 99 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 102 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.45 +0.01 69 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.40 +0.01 58 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.04 +0.01 43 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.14 +0.01 34 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.07 0.00 37 0 240 0
30DEC26 1.05 C 0.00 0.00 0.00 0.06 +0.01 40 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 0.00 36 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.05 0.00 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.04 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 0.00 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.15 +0.01 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.11 0.00 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.09 0.00 42 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.08 +0.01 43 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.06 +0.01 43 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 0 2,670 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 0.95 P 0.03 0.03 0.03 0.03 -0.01 35 52 72 +52
28AUG26 1.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.16 -0.02 56 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.21 -0.01 68 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.26 -0.02 79 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.31 -0.02 89 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.36 -0.02 98 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.41 -0.02 107 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.46 -0.02 115 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.51 -0.02 123 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.56 -0.02 130 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.61 -0.02 137 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.66 -0.02 144 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 0.95 P 0.05 0.05 0.05 0.05 -0.01 35 30 130 +30
29SEP26 1.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 -0.01 46 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.21 -0.01 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 -0.02 48 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.31 -0.02 54 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.37 -0.01 75 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.42 -0.01 81 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.47 -0.01 86 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.52 -0.01 92 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.57 -0.01 97 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.62 -0.01 101 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.67 -0.01 106 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.72 0.00 111 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 0.00 115 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 0.00 119 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.87 0.00 123 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.92 0.00 126 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.97 0.00 130 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 0.00 133 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 0.00 137 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.17 0.00 143 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.27 0.00 149 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.37 0.00 155 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.32 -0.01 55 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.37 -0.01 60 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.42 -0.01 65 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.47 -0.01 70 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.52 -0.01 74 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.47 -0.01 61 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.52 -0.01 64 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 -0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 -0.01 40 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 -0.01 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.28 0.00 45 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.42 -0.01 51 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.47 -0.01 54 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.52 -0.01 58 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.57 -0.01 61 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.62 -0.01 64 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.67 -0.01 66 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.72 0.00 69 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.77 0.00 72 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.82 0.00 74 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.87 0.00 77 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.92 0.00 79 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 40 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 -0.01 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 -0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 -0.01 41 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 -0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 0.00 45 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.43 0.00 47 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.57 -0.01 50 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.62 -0.01 52 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.67 -0.01 55 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.72 0.00 57 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.77 0.00 59 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 -0.01 42 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 0.00 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.48 0.00 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.57 -0.01 44 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
TOTAL PUT 82 769 +82
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$ 2.820
28AUG26 1.85 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.82 -0.05 0 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.42 -0.05 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.32 -0.05 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.23 -0.04 29 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.14 -0.04 25 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.07 -0.04 24 0 38 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 -0.02 25 0 27 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 77 0
28AUG26 3.10 C 0.01 0.01 0.01 0.01 0.00 34 1 119 -1
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.98 -0.04 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.93 -0.04 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.83 -0.04 45 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 -0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.33 -0.05 14 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 -0.04 23 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.19 -0.02 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 -0.03 25 0 34 0
29SEP26 2.90 C 0.08 0.08 0.08 0.08 -0.02 26 4 19 +4
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 33 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.44 -0.05 21 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.12 -0.02 28 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 7 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.01 28 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.89 -0.04 34 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.84 -0.04 31 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.64 -0.06 21 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.54 -0.06 15 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.65 -0.05 23 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 -0.05 24 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 -0.03 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 -0.03 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.02 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.01 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.01 27 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.96 -0.04 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.91 -0.04 24 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 -0.06 22 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.77 -0.05 24 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.68 -0.05 24 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.37 -0.05 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 -0.03 26 0 302 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 -0.01 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.02 26 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.02 26 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 26 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.02 -0.04 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.97 -0.04 27 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 -0.03 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.26 -0.03 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 -0.02 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 -0.02 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 25 0 14 0
TOTAL CALL 5 5,210 +3
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 118 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 76 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28AUG26 2.60 P 0.01 0.01 0.01 0.01 0.00 32 5 47 +5
28AUG26 2.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 73 0
28AUG26 2.80 P 0.04 0.06 0.04 0.06 +0.02 30 7 90 +7
28AUG26 2.90 P 0.00 0.00 0.00 0.12 +0.03 31 0 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.29 +0.04 37 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.39 +0.04 45 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.49 +0.04 53 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.60 +0.05 70 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.70 +0.05 78 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.80 +0.05 85 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.90 +0.05 93 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.00 +0.05 99 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.10 +0.05 105 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.20 +0.05 111 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.30 +0.05 117 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.40 +0.05 123 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.50 +0.05 128 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.60 +0.05 134 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.70 +0.05 139 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 +0.01 25 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.02 28 0 31 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 +0.03 29 0 39 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.03 30 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 +0.03 30 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 +0.04 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.04 38 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 +0.05 43 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 +0.05 47 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.80 +0.05 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.90 +0.05 56 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.00 +0.05 60 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.10 +0.05 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 +0.05 67 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 +0.05 71 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.40 +0.05 74 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.50 +0.05 77 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.60 +0.05 80 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.70 +0.05 84 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.80 +0.05 87 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 +0.01 30 0 16 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
29OCT26 2.60 P 0.04 0.04 0.04 0.05 +0.01 27 1 1 +1
29OCT26 2.70 P 0.00 0.00 0.00 0.09 +0.02 29 0 5 0
29OCT26 2.80 P 0.00 0.00 0.00 0.13 +0.02 28 0 10 0
29OCT26 2.90 P 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.60 +0.04 35 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.70 +0.05 39 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.90 +0.05 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.00 +0.05 49 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.10 +0.05 52 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
27NOV26 2.70 P 0.09 0.09 0.09 0.10 +0.02 26 3 3 +3
27NOV26 2.80 P 0.00 0.00 0.00 0.15 +0.02 28 0 6 0
27NOV26 2.90 P 0.00 0.00 0.00 0.20 +0.02 27 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.61 +0.04 34 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.80 +0.05 37 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.90 +0.05 40 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.00 +0.05 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.10 +0.05 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.02 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.02 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.02 27 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.02 27 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 +0.03 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.44 +0.03 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 +0.03 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 +0.05 33 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 +0.04 33 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 +0.05 36 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 +0.05 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.10 +0.05 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 +0.05 43 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 +0.05 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.40 +0.05 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.50 +0.05 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.60 +0.05 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.70 +0.05 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.80 +0.05 56 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 0.00 25 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.02 26 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.02 27 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.02 26 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.02 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 +0.03 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.55 +0.03 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.63 +0.03 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 +0.04 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.82 +0.05 32 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 +0.05 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.00 +0.05 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.10 +0.05 34 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.20 +0.05 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.30 +0.05 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.40 +0.05 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.05 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.05 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.70 +0.05 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.80 +0.05 46 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 +0.01 26 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.19 +0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 +0.01 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 +0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 +0.03 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.69 +0.03 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 +0.05 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.95 +0.05 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.04 +0.05 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.13 +0.05 26 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 +0.05 26 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 +0.05 24 0 0 0
TOTAL PUT 16 5,351 +16
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$ 24.440
28AUG26 15.50 C 0.00 0.00 0.00 9.09 +0.48 136 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.53 +0.41 113 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.95 +0.36 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.50 +0.39 89 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.07 +0.39 101 0 0 0
28AUG26 18.00 C 7.00 7.00 7.00 6.46 +0.27 0 3 4 0
28AUG26 18.50 C 0.00 0.00 0.00 6.11 +0.50 94 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.62 +0.51 88 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 5.12 +0.42 81 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.62 +0.52 73 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 3.54 +0.36 49 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 2.65 +0.31 48 0 119 0
28AUG26 23.00 C 2.20 2.20 2.20 1.85 +0.26 47 2 99 -2
28AUG26 24.00 C 1.50 1.60 1.24 1.23 +0.17 48 9 304 0
28AUG26 25.00 C 0.86 0.90 0.74 0.77 +0.15 49 25 319 +17
28AUG26 26.00 C 0.61 0.69 0.50 0.45 +0.08 49 19 264 +13
28AUG26 27.00 C 0.36 0.41 0.26 0.24 +0.04 49 42 504 -29
28AUG26 28.00 C 0.22 0.22 0.14 0.12 +0.02 49 23 80 -11
28AUG26 29.00 C 0.14 0.14 0.14 0.06 +0.01 49 15 224 +15
28AUG26 30.00 C 0.08 0.08 0.08 0.03 +0.01 50 15 195 +15
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 103 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.11 +0.37 76 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.62 +0.44 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.13 +0.30 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.69 +0.45 71 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.20 +0.41 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.73 +0.54 65 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 6.24 +0.60 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.72 +0.43 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.31 +0.51 56 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 4.85 +0.47 54 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.87 +0.25 45 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 3.12 +0.34 46 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 2.38 +0.22 43 0 72 0
29SEP26 24.00 C 0.00 0.00 0.00 1.85 +0.16 44 0 123 0
29SEP26 25.00 C 1.61 1.70 1.39 1.39 +0.14 45 5 149 -3
29SEP26 26.00 C 1.30 1.30 1.06 1.06 +0.12 46 4 105 0
29SEP26 27.00 C 0.90 0.90 0.90 0.77 +0.10 46 1 118 0
29SEP26 28.00 C 0.60 0.60 0.57 0.54 +0.07 46 3 170 +2
29SEP26 29.00 C 0.53 0.53 0.42 0.37 +0.05 46 21 71 +7
29SEP26 30.00 C 0.35 0.35 0.30 0.25 +0.03 46 13 34 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 44 0
29SEP26 32.00 C 0.16 0.16 0.16 0.11 +0.01 46 7 36 +7
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 46 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 46 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 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 72 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 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 88 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 9.13 +0.35 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.70 +0.43 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.26 +0.43 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.78 +0.47 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.31 +0.47 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.84 +0.46 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.39 +0.39 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.92 +0.37 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.47 +0.36 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.97 +0.31 45 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 4.17 +0.30 44 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 3.47 +0.27 44 0 71 0
29OCT26 23.00 C 0.00 0.00 0.00 2.84 +0.23 44 0 63 0
29OCT26 24.00 C 0.00 0.00 0.00 2.27 +0.19 44 0 36 0
29OCT26 25.00 C 2.01 2.01 2.01 1.82 +0.15 44 1 60 -1
29OCT26 26.00 C 0.00 0.00 0.00 1.46 +0.13 45 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 1.16 +0.12 45 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.90 +0.10 45 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 0.69 +0.08 45 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.52 +0.06 45 0 75 0
29OCT26 31.00 C 0.00 0.00 0.00 0.39 +0.05 45 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.29 +0.04 45 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.21 +0.02 45 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 7.78 +0.44 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.31 +0.43 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.84 +0.40 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.39 +0.37 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.93 +0.35 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.56 +0.36 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.14 +0.33 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.35 +0.42 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.64 +0.37 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.92 +0.16 43 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 2.46 +0.21 44 0 105 0
27NOV26 25.00 C 0.00 0.00 0.00 1.98 +0.17 44 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 1.58 +0.14 44 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 1.25 +0.11 44 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.99 +0.10 44 0 17 0
27NOV26 29.00 C 0.00 0.00 0.00 0.77 +0.08 43 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.59 +0.06 43 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.45 +0.04 43 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.35 +0.04 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.21 +0.43 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.77 +0.45 58 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 8.28 +0.40 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.82 +0.45 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.38 +0.35 53 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.94 +0.36 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.51 +0.37 51 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 6.08 +0.37 50 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.66 +0.36 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.26 +0.35 48 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 4.50 +0.32 47 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.83 +0.30 46 0 247 0
30DEC26 23.00 C 3.30 3.30 3.30 3.23 +0.28 46 15 61 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.71 +0.25 45 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 2.25 +0.22 45 0 8 0
30DEC26 26.00 C 2.32 2.32 2.32 1.86 +0.19 45 15 38 +1
30DEC26 27.00 C 0.00 0.00 0.00 1.53 +0.17 45 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.25 +0.14 44 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 1.02 +0.12 44 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.83 +0.10 44 0 63 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 +0.08 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 +0.09 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 +0.06 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 +0.05 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.28 +0.04 44 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 +0.04 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 +0.03 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 9.39 +0.46 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.95 +0.45 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.49 +0.38 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.05 +0.35 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.61 +0.33 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.20 +0.32 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.80 +0.32 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.41 +0.29 49 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 6.05 +0.28 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.69 +0.27 48 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.04 +0.24 47 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.45 +0.20 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.92 +0.19 47 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.46 +0.16 46 0 59 0
30MAR27 25.00 C 0.00 0.00 0.00 3.03 +0.14 46 0 59 0
30MAR27 26.00 C 0.00 0.00 0.00 2.67 +0.12 46 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 2.33 +0.10 46 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 2.05 +0.09 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.78 +0.07 46 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.56 +0.06 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.36 +0.06 46 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 1.19 +0.05 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 +0.04 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.87 0.00 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.78 +0.02 45 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.44 +0.01 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.39 +0.01 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 0.00 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 0.00 45 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 0.00 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 0.00 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.63 +0.41 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.22 +0.32 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.82 +0.31 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.43 +0.30 54 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 8.05 +0.28 53 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 7.74 +0.33 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.33 +0.24 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.99 +0.28 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.71 +0.43 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.26 +0.29 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.65 +0.26 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 5.10 +0.24 47 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.64 +0.22 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.23 +0.19 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.86 +0.18 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.51 +0.16 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.21 +0.15 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.91 +0.14 48 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 2.66 +0.13 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.42 +0.12 48 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 2.19 +0.10 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 2.01 +0.10 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.83 +0.10 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.65 +0.08 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.51 +0.07 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.38 +0.08 49 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.25 +0.07 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.14 +0.06 49 0 23 0
TOTAL CALL 238 15,871 +45
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 62 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 70 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 233 0
28AUG26 21.00 P 0.09 0.09 0.09 0.07 -0.05 49 21 319 -3
28AUG26 22.00 P 0.18 0.19 0.17 0.19 -0.09 49 112 417 +83
28AUG26 23.00 P 0.30 0.40 0.30 0.40 -0.14 48 12 258 +5
28AUG26 24.00 P 0.60 0.80 0.60 0.78 -0.19 49 41 225 +35
28AUG26 25.00 P 1.12 1.17 1.12 1.31 -0.27 49 39 144 0
28AUG26 26.00 P 2.05 2.05 2.05 2.03 -0.30 52 1 32 0
28AUG26 27.00 P 0.00 0.00 0.00 2.77 -0.35 49 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 3.65 -0.36 48 0 50 0
28AUG26 29.00 P 4.70 4.70 4.70 4.59 -0.39 48 2 87 -2
28AUG26 30.00 P 0.00 0.00 0.00 5.57 -0.41 49 2 22 -2
28AUG26 31.00 P 0.00 0.00 0.00 6.56 -0.52 0 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 7.59 -0.37 69 0 10 0
28AUG26 33.00 P 0.00 0.00 0.00 8.59 -0.37 75 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 9.59 -0.37 81 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 10.59 -0.37 87 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.56 -0.40 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.56 -0.40 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.56 -0.40 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.56 -0.40 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 15.56 -0.52 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.59 -0.37 118 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.59 -0.37 123 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.59 -0.37 127 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 69 0
29SEP26 17.00 P 0.05 0.05 0.05 0.02 -0.01 47 10 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 65 0
29SEP26 18.50 P 0.10 0.10 0.10 0.07 -0.02 46 1 17 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.04 45 0 160 0
29SEP26 20.00 P 0.20 0.20 0.20 0.20 -0.06 46 15 163 +12
29SEP26 21.00 P 0.30 0.36 0.29 0.36 -0.08 46 16 55 +3
29SEP26 22.00 P 0.54 0.60 0.53 0.58 -0.12 45 18 218 +6
29SEP26 23.00 P 0.83 0.93 0.75 0.91 -0.15 45 7 98 +2
29SEP26 24.00 P 1.20 1.35 1.20 1.35 -0.19 45 4 571 -2
29SEP26 25.00 P 0.00 0.00 0.00 1.91 -0.21 46 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 2.55 -0.30 47 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 3.28 -0.34 47 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 4.12 -0.21 50 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 4.89 -0.21 48 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 5.76 -0.39 47 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 6.74 -0.40 51 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 7.59 -0.40 43 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 8.59 -0.43 47 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 9.59 -0.37 51 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 10.59 -0.44 55 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 11.56 -0.48 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 12.56 -0.49 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 13.56 -0.40 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.56 -0.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.56 -0.52 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.59 -0.37 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.59 -0.37 77 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.59 -0.37 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.56 -0.40 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.56 -0.40 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.56 -0.40 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.56 -0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.56 -0.40 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.56 -0.40 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.56 -0.40 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.06 -0.40 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.56 -0.40 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.06 -0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.56 -0.40 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 19 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 13 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 53 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 -0.04 45 0 2 0
29OCT26 19.00 P 0.25 0.25 0.25 0.23 -0.06 45 3 87 0
29OCT26 19.50 P 0.00 0.00 0.00 0.31 -0.06 45 0 21 0
29OCT26 20.00 P 0.41 0.41 0.38 0.39 -0.08 45 5 31 0
29OCT26 21.00 P 0.00 0.00 0.00 0.59 -0.11 44 0 38 0
29OCT26 22.00 P 0.00 0.00 0.00 0.88 -0.12 44 0 195 0
29OCT26 23.00 P 1.25 1.25 1.25 1.25 -0.15 44 1 165 -1
29OCT26 24.00 P 1.72 1.72 1.72 1.72 -0.22 44 3 28 -3
29OCT26 25.00 P 0.00 0.00 0.00 2.28 -0.24 45 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 2.91 -0.31 45 0 31 0
29OCT26 27.00 P 0.00 0.00 0.00 3.55 -0.34 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.30 -0.27 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.11 -0.27 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.98 -0.36 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.86 -0.33 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.82 -0.36 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.63 -0.47 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.68 -0.29 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.23 -0.05 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.36 -0.07 43 0 0 0
27NOV26 19.00 P 0.40 0.42 0.40 0.46 -0.07 43 6 6 -1
27NOV26 19.50 P 0.00 0.00 0.00 0.56 -0.09 42 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.69 -0.09 42 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 0.99 -0.12 42 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.36 -0.15 42 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 1.81 -0.18 42 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 2.33 -0.21 42 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 2.91 -0.24 41 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.55 -0.27 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.25 -0.29 40 0 0 0
27NOV26 28.00 P 4.80 4.80 4.80 5.00 -0.30 39 4 4 +4
27NOV26 29.00 P 0.00 0.00 0.00 5.79 -0.32 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.61 -0.34 36 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.46 -0.35 33 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.34 -0.35 28 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.23 -0.36 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.14 -0.37 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.02 44 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.03 44 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.02 44 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.04 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.05 43 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.08 43 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 -0.05 43 0 17 0
30DEC26 19.00 P 0.60 0.60 0.60 0.66 -0.07 43 4 17 0
30DEC26 19.50 P 0.67 0.67 0.67 0.79 -0.07 43 8 21 0
30DEC26 20.00 P 0.78 0.84 0.78 0.93 -0.09 43 4 150 +3
30DEC26 21.00 P 0.00 0.00 0.00 1.26 -0.11 43 0 364 0
30DEC26 22.00 P 1.51 1.51 1.51 1.67 -0.12 43 75 362 +75
30DEC26 23.00 P 0.00 0.00 0.00 2.13 -0.14 43 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 2.66 -0.17 42 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.23 -0.20 42 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 3.86 -0.23 42 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.55 -0.24 41 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 5.28 -0.26 41 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.04 -0.28 40 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.84 -0.29 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.66 -0.31 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.52 -0.31 35 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 9.39 -0.33 32 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.27 -0.34 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.18 -0.34 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.09 -0.35 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.01 -0.36 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.95 -0.36 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.88 -0.37 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.83 -0.37 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 16.77 -0.39 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.72 -0.41 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.68 -0.43 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.63 -0.46 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.59 -0.47 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.57 -0.48 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.20 +0.16 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.19 +0.23 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.18 +0.18 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 -0.06 45 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 -0.07 44 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 -0.09 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 -0.08 45 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 -0.11 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 -0.12 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 -0.12 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 -0.14 44 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 -0.14 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.51 -0.15 44 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 1.90 -0.18 44 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.33 -0.22 44 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.83 -0.21 44 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.37 -0.24 44 0 595 0
30MAR27 25.00 P 0.00 0.00 0.00 3.94 -0.26 43 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 4.57 -0.27 43 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.21 -0.30 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.92 -0.31 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.63 -0.33 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.40 -0.33 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.17 -0.34 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 8.98 -0.35 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.81 -0.35 39 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.65 -0.36 38 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.51 -0.37 36 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.38 -0.37 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.28 -0.37 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.17 -0.38 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.08 -0.38 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.00 -0.38 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.92 -0.38 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.85 -0.45 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.78 -0.48 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.73 -0.48 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.69 -0.49 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.66 -0.48 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.20 +0.13 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.19 +0.10 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.18 +0.11 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.84 -0.06 50 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 0.96 -0.08 50 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 -0.09 50 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.24 -0.10 50 0 1 0
29JUN27 17.50 P 1.40 1.40 1.40 1.40 -0.11 50 2 5 +2
29JUN27 18.00 P 0.00 0.00 0.00 1.54 -0.09 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.70 -0.19 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.96 -0.12 50 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.15 -0.15 50 0 17 0
29JUN27 20.00 P 0.00 0.00 0.00 2.37 -0.16 50 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 2.84 -0.16 50 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.36 -0.18 50 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 3.90 -0.18 51 0 38 0
29JUN27 24.00 P 4.30 4.30 4.30 4.49 -0.21 51 2 19 +2
29JUN27 25.00 P 0.00 0.00 0.00 5.11 -0.22 51 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 5.76 -0.24 51 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.42 -0.18 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.04 -0.29 50 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 7.79 -0.30 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.54 -0.32 51 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 9.33 -0.31 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.13 -0.33 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.95 -0.34 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.78 -0.34 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.63 -0.35 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.49 -0.34 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.36 -0.35 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.25 -0.34 52 0 0 0
TOTAL PUT 418 9,368 +219
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 0.00 94 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 18.71 -0.01 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 17.71 -0.01 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 16.71 -0.01 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 15.87 +0.15 167 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 14.86 +0.14 156 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 13.71 -0.01 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 12.88 +0.16 140 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 11.71 -0.01 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 10.88 +0.16 120 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 9.88 +0.11 111 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 8.90 -0.08 103 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 7.89 -0.06 92 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 6.86 -0.06 79 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 5.72 -0.17 41 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 4.72 -0.01 34 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 3.74 +0.01 34 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 2.85 +0.10 38 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 1.92 +0.09 32 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 1.07 -0.02 27 0 5 0
14AUG26 82.00 C 0.44 0.59 0.44 0.45 -0.08 24 31 165 +31
14AUG26 83.00 C 0.20 0.21 0.18 0.20 -0.05 26 38 330 +6
14AUG26 84.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 136 0
14AUG26 85.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 114 0
14AUG26 86.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 124 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 120 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 13 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 19.80 -0.02 82 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 18.90 +0.08 92 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 17.90 +0.07 88 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 16.90 +0.08 83 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 15.87 +0.02 75 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 14.86 +0.11 69 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 13.75 0.00 36 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 12.88 +0.12 62 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 11.75 -0.01 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 10.88 +0.12 53 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 9.88 +0.11 49 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 8.90 -0.08 46 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 7.89 -0.06 41 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 6.86 -0.06 34 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 5.76 -0.13 18 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 4.78 +0.01 19 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 3.81 +0.02 18 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 2.88 +0.03 17 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 2.07 +0.02 18 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 1.33 0.00 17 0 0 0
21AUG26 82.00 C 0.80 0.80 0.70 0.70 -0.08 15 125 127 +121
21AUG26 83.00 C 0.40 0.40 0.38 0.36 -0.08 16 35 39 +25
21AUG26 84.00 C 0.19 0.22 0.16 0.16 -0.07 16 26 26 +22
21AUG26 85.00 C 0.11 0.11 0.11 0.07 -0.04 16 5 18 +5
21AUG26 86.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 48.81 -0.02 186 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 47.80 -0.03 176 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 46.80 -0.03 170 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 45.80 -0.01 164 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 44.79 -0.06 155 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 43.80 -0.05 153 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 42.82 +0.01 155 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 41.82 -0.04 149 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 40.80 -0.01 138 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 39.81 -0.03 136 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 38.81 -0.01 131 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 37.81 -0.03 127 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 36.81 -0.03 122 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 35.79 -0.07 111 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 34.82 +0.01 116 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 33.81 -0.01 109 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 32.82 +0.01 107 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 31.88 +0.01 115 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.32 -0.04 93 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.88 +0.02 94 0 0 0
28AUG26 57.50 C 24.05 24.45 24.05 24.39 +0.02 85 6 26 +4
28AUG26 60.00 C 21.91 21.91 21.91 21.91 +0.08 78 2 9 +2
28AUG26 62.50 C 0.00 0.00 0.00 19.41 +0.06 69 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.92 +0.06 61 0 1 0
28AUG26 67.50 C 0.00 0.00 0.00 14.29 0.00 32 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 11.79 -0.01 20 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 9.30 0.00 22 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 6.86 -0.06 23 0 890 0
28AUG26 77.50 C 0.00 0.00 0.00 4.51 +0.07 21 0 897 0
28AUG26 80.00 C 2.30 2.30 2.30 2.24 +0.07 16 4 1,576 +4
28AUG26 82.50 C 0.64 0.80 0.64 0.77 -0.01 15 907 2,985 +581
28AUG26 85.00 C 0.15 0.19 0.15 0.34 -0.05 19 86 3,266 -75
28AUG26 87.50 C 0.05 0.05 0.05 0.18 -0.07 24 10 1,652 -10
28AUG26 90.00 C 0.03 0.03 0.03 0.11 -0.07 28 160 1,388 -70
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.08 32 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 -0.08 36 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.08 40 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.08 43 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.08 46 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.08 48 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.08 48 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 48.82 -0.03 149 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 47.82 -0.04 144 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.82 -0.03 139 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.84 -0.02 138 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.83 -0.04 131 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 43.81 -0.06 123 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.82 -0.05 121 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.82 -0.05 117 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.82 -0.06 113 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.82 -0.06 109 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.83 -0.03 107 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.85 -0.02 106 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.83 -0.04 99 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.84 -0.03 97 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.82 -0.06 90 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.81 -0.07 85 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.82 -0.08 84 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.88 -0.02 89 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 29.32 -0.08 73 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.88 0.00 73 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 24.39 -0.02 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.91 +0.01 61 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 19.41 -0.02 54 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 16.92 0.00 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.31 0.00 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.81 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.32 0.00 20 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 6.86 -0.06 19 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 4.51 +0.07 18 0 792 0
29SEP26 80.00 C 2.09 2.43 2.09 2.26 +0.03 14 82 2,674 +41
29SEP26 82.50 C 0.88 0.92 0.85 0.77 -0.01 13 204 2,482 -60
29SEP26 85.00 C 0.28 0.34 0.28 0.34 -0.05 16 29 5,987 +1
29SEP26 87.50 C 0.13 0.13 0.13 0.18 -0.07 18 6 3,528 0
29SEP26 90.00 C 0.06 0.06 0.06 0.11 -0.07 20 20 4,483 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.08 22 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.08 24 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.08 27 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.08 28 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.08 30 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.08 31 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.08 31 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.07 33 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.06 35 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 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 61 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 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.83 -0.03 130 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.82 -0.05 124 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.90 +0.02 130 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.84 -0.04 119 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.90 +0.03 122 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.89 +0.01 117 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.90 +0.02 114 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.90 +0.01 110 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.90 +0.02 107 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.91 +0.02 104 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.84 -0.05 94 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.91 +0.02 97 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.84 -0.05 87 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.84 -0.06 84 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 34.90 +0.01 87 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.85 -0.04 79 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.86 -0.04 78 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.88 -0.02 77 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.37 -0.04 69 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.88 -0.03 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.39 -0.02 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.91 -0.01 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.44 +0.01 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.92 0.00 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.31 0.00 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.81 -0.01 19 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.32 0.00 19 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 6.86 -0.06 17 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 4.51 +0.07 16 0 508 0
29OCT26 80.00 C 2.38 2.62 2.38 2.26 -0.07 13 190 1,776 +180
29OCT26 82.50 C 1.04 1.10 1.04 0.80 +0.01 12 53 732 +3
29OCT26 85.00 C 0.55 0.56 0.50 0.34 -0.05 13 66 1,430 +23
29OCT26 87.50 C 0.24 0.24 0.24 0.18 -0.07 14 4 527 +4
29OCT26 90.00 C 0.12 0.12 0.12 0.11 -0.07 16 160 645 +160
29OCT26 92.50 C 0.00 0.00 0.00 0.08 -0.08 17 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.06 -0.08 19 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 -0.08 21 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 -0.08 22 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 -0.08 23 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 -0.08 24 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.08 24 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 48 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.83 -0.03 117 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.82 -0.05 111 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.90 +0.02 115 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.84 -0.04 107 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.90 +0.02 108 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.89 +0.01 104 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.90 +0.02 101 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.90 +0.01 98 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.90 +0.01 95 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.91 +0.02 92 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.84 -0.05 84 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.91 +0.02 87 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.84 -0.05 79 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.84 -0.06 76 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.90 +0.01 78 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 33.85 -0.04 72 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.86 -0.04 70 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 31.88 -0.02 69 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.37 -0.04 62 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.88 -0.03 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.39 -0.02 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.91 -0.01 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.44 +0.01 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.92 0.00 38 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.31 0.00 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.81 -0.11 19 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.32 -0.11 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 6.95 +0.03 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.64 +0.16 17 0 0 0
27NOV26 80.00 C 2.78 2.78 2.78 2.53 -0.02 14 30 90 +30
27NOV26 82.50 C 0.00 0.00 0.00 1.11 -0.03 12 0 3 0
27NOV26 85.00 C 0.81 0.81 0.81 0.57 0.00 13 30 102 0
27NOV26 87.50 C 0.42 0.42 0.42 0.31 +0.01 14 4 241 0
27NOV26 90.00 C 0.23 0.23 0.23 0.17 -0.01 14 5 19 +5
27NOV26 92.50 C 0.00 0.00 0.00 0.10 -0.06 15 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 -0.08 16 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 -0.08 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 -0.08 19 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.08 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.08 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.08 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.07 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.06 23 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 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 48.83 -0.03 105 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.90 +0.03 107 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.90 +0.02 103 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.89 +0.01 99 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.90 +0.02 97 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.90 +0.02 94 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.90 +0.02 91 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.90 +0.01 88 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.91 +0.02 86 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.91 +0.02 83 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.91 +0.02 81 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.92 +0.03 79 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.91 +0.02 75 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.92 +0.02 73 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.92 +0.03 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.85 -0.04 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.86 -0.04 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.88 -0.02 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.37 -0.04 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.88 -0.03 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.39 -0.02 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.91 -0.01 43 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.44 +0.01 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.92 0.00 34 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 14.31 0.00 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.81 -0.11 0 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.32 -0.11 16 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 6.95 +0.03 17 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 4.64 +0.07 15 0 1,473 0
30DEC26 80.00 C 2.82 2.82 2.82 2.68 -0.08 13 1 1,984 0
30DEC26 82.50 C 1.72 1.72 1.68 1.40 -0.02 12 40 5,402 -40
30DEC26 85.00 C 1.03 1.05 1.03 0.79 -0.01 13 200 6,801 0
30DEC26 87.50 C 0.63 0.63 0.60 0.44 0.00 13 45 4,251 -12
30DEC26 90.00 C 0.38 0.38 0.37 0.24 0.00 13 4 4,364 -4
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.03 14 0 990 0
30DEC26 95.00 C 0.19 0.19 0.19 0.07 -0.07 14 2 939 -2
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.08 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.08 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.08 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.08 17 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.08 17 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.07 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.06 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.05 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.04 22 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 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 48.83 -0.03 85 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.90 +0.03 87 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.90 +0.02 84 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.89 +0.01 81 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.90 +0.02 79 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.90 +0.02 76 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.90 +0.02 74 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.90 +0.01 71 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.91 +0.02 69 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.91 +0.02 67 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.91 +0.02 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.92 +0.03 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.91 +0.02 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.92 +0.02 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.92 +0.03 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.85 -0.04 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.86 -0.04 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.92 +0.02 51 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 29.42 +0.01 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.88 -0.03 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.44 +0.03 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.91 -0.01 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.44 +0.01 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.92 -0.01 27 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.31 0.00 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.81 -0.12 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.32 -0.11 14 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 6.95 -0.02 13 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.09 -0.03 14 0 1,201 0
30MAR27 80.00 C 3.65 3.65 3.65 3.54 -0.04 13 5 484 -5
30MAR27 82.50 C 2.64 2.64 2.64 2.39 -0.05 13 30 844 0
30MAR27 85.00 C 0.00 0.00 0.00 1.58 -0.03 13 0 1,385 0
30MAR27 87.50 C 0.00 0.00 0.00 1.00 -0.01 13 0 562 0
30MAR27 90.00 C 0.88 0.88 0.88 0.62 +0.01 13 2 1,238 0
30MAR27 92.50 C 0.00 0.00 0.00 0.36 +0.01 13 0 849 0
30MAR27 95.00 C 0.00 0.00 0.00 0.20 +0.01 13 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 -0.02 13 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 -0.06 13 0 191 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.07 13 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.08 13 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.08 13 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.07 14 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.06 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.05 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 -0.04 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 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 48.83 -0.03 73 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.90 +0.03 74 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.90 +0.02 71 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.90 +0.02 69 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.90 +0.02 67 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.90 +0.02 65 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.90 +0.02 62 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.90 +0.01 60 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.91 +0.02 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.91 +0.02 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.91 +0.02 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.92 +0.03 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.91 +0.02 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.92 +0.02 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.92 +0.03 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.85 -0.04 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.86 -0.04 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.92 +0.02 43 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 29.42 +0.01 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.88 -0.03 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.44 +0.03 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.91 -0.01 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.44 +0.01 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.94 +0.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.31 0.00 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.82 -0.14 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 9.49 +0.05 14 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 7.54 +0.07 14 0 1,051 0
29JUN27 77.50 C 0.00 0.00 0.00 6.18 +0.29 15 0 266 0
29JUN27 80.00 C 0.00 0.00 0.00 4.56 -0.09 14 0 527 0
29JUN27 82.50 C 0.00 0.00 0.00 3.53 -0.04 14 0 505 0
29JUN27 85.00 C 2.52 2.52 2.45 2.69 -0.08 14 12 3,015 +12
29JUN27 87.50 C 1.82 1.87 1.78 2.15 +0.01 15 15 534 +3
29JUN27 90.00 C 0.00 0.00 0.00 1.74 +0.09 16 0 323 0
29JUN27 92.50 C 0.00 0.00 0.00 1.41 +0.15 16 0 311 0
29JUN27 95.00 C 0.00 0.00 0.00 1.17 +0.21 17 0 388 0
29JUN27 97.50 C 0.00 0.00 0.00 0.98 +0.23 18 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.83 +0.25 18 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.71 +0.27 19 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.62 +0.27 20 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.53 +0.26 20 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.48 +0.26 21 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.43 +0.26 21 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.38 +0.24 22 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.35 +0.24 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.33 +0.24 23 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.31 +0.24 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.29 +0.23 25 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.27 +0.22 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.26 +0.22 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.25 +0.22 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.24 +0.22 27 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.23 +0.22 28 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.22 +0.21 28 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.21 +0.20 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.20 +0.19 30 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.19 +0.18 30 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.18 +0.17 31 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.17 +0.16 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.16 +0.15 31 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.15 +0.14 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.14 +0.13 32 0 0 0
TOTAL CALL 2,674 95,927 +985
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 31 0
14AUG26 79.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 37 0
14AUG26 80.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 451 0
14AUG26 81.00 P 0.28 0.28 0.25 0.35 +0.02 26 3 198 +1
14AUG26 82.00 P 0.62 0.62 0.62 0.78 +0.01 25 20 236 0
14AUG26 83.00 P 0.00 0.00 0.00 1.45 -0.05 24 0 323 0
14AUG26 84.00 P 0.00 0.00 0.00 2.39 -0.03 30 0 106 0
14AUG26 85.00 P 0.00 0.00 0.00 3.34 -0.01 33 0 28 0
14AUG26 86.00 P 0.00 0.00 0.00 4.42 +0.11 51 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 5.46 +0.15 63 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 6.30 -0.01 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 7.30 0.00 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 8.35 +0.05 71 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 9.58 +0.28 108 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 10.30 -0.25 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 11.36 -0.19 92 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 12.60 +0.30 134 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 13.36 -0.19 105 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 14.60 +0.30 148 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 15.30 -0.25 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 16.58 +0.28 160 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 17.36 -0.19 129 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 18.30 -0.18 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 19.60 +0.30 183 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 20.69 +0.39 200 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 21.58 +0.03 193 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 22.79 +0.24 224 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 20 0
21AUG26 79.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 4 0
21AUG26 80.00 P 0.22 0.24 0.22 0.26 +0.02 17 27 41 +27
21AUG26 81.00 P 0.42 0.47 0.42 0.53 +0.02 16 35 39 +35
21AUG26 82.00 P 0.86 0.91 0.85 0.99 +0.02 16 52 250 +50
21AUG26 83.00 P 0.00 0.00 0.00 1.62 0.00 16 0 15 0
21AUG26 84.00 P 0.00 0.00 0.00 2.47 +0.05 18 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 3.34 -0.03 17 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 4.42 +0.10 25 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 5.46 +0.15 31 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 6.30 -0.01 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 7.30 0.00 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 8.35 +0.05 35 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 9.58 +0.28 52 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 10.30 -0.25 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 11.36 -0.19 46 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 12.60 +0.30 64 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 13.36 -0.19 52 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 14.60 +0.30 72 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 15.30 -0.25 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 16.58 +0.28 77 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 17.36 -0.19 63 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 18.30 -0.18 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 19.60 +0.30 88 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 20.69 +0.39 96 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 685 0
28AUG26 72.50 P 0.03 0.03 0.03 0.01 0.00 23 30 1,308 +30
28AUG26 75.00 P 0.00 0.00 0.00 0.04 +0.03 21 0 2,168 0
28AUG26 77.50 P 0.08 0.08 0.07 0.13 +0.06 19 30 4,075 +26
28AUG26 80.00 P 0.45 0.46 0.36 0.49 +0.08 17 1,863 6,401 +415
28AUG26 82.50 P 1.60 1.60 1.33 1.55 +0.08 16 356 3,796 +264
28AUG26 85.00 P 3.38 3.60 3.38 3.57 -0.16 20 55 2,451 -50
28AUG26 87.50 P 5.97 5.98 5.84 5.96 -0.01 25 80 595 0
28AUG26 90.00 P 8.33 8.33 8.33 8.60 +0.19 38 20 468 0
28AUG26 92.50 P 10.72 10.80 10.72 10.83 -0.05 32 30 354 0
28AUG26 95.00 P 0.00 0.00 0.00 13.36 -0.41 40 0 90 0
28AUG26 97.50 P 15.96 15.96 15.96 15.96 -0.38 52 27 124 +27
28AUG26 100.00 P 18.29 18.29 18.26 18.85 +0.37 73 20 25 +15
28AUG26 102.50 P 0.00 0.00 0.00 20.85 -0.62 56 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 23.34 -0.03 59 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 26.07 +0.23 81 0 10 0
28AUG26 110.00 P 28.29 28.44 28.29 28.44 +0.07 78 74 113 +73
28AUG26 112.50 P 0.00 0.00 0.00 31.54 +0.69 110 0 96 0
28AUG26 115.00 P 33.23 33.28 33.23 33.39 +0.02 83 92 47 +3
28AUG26 117.50 P 35.73 35.74 35.72 35.92 +0.08 90 162 81 +41
28AUG26 120.00 P 38.28 38.29 38.24 39.38 +1.02 137 65 36 +7
28AUG26 122.50 P 0.00 0.00 0.00 41.58 +0.32 132 0 150 0
28AUG26 125.00 P 43.24 43.27 43.24 44.00 +0.64 134 25 2 -23
28AUG26 127.50 P 0.00 0.00 0.00 45.90 -0.46 105 0 1 0
28AUG26 130.00 P 48.26 48.26 48.25 48.82 +0.47 135 5 7 +5
28AUG26 132.50 P 50.98 50.98 50.76 51.30 +0.34 138 25 25 +25
28AUG26 135.00 P 53.27 53.27 53.27 54.04 +0.56 153 100 100 +100
28AUG26 137.50 P 0.00 0.00 0.00 56.49 +0.50 156 0 0 0
28AUG26 140.00 P 58.20 58.25 58.20 58.95 +0.44 158 10 10 +10
28AUG26 142.50 P 0.00 0.00 0.00 60.82 +0.01 113 0 0 0
28AUG26 145.00 P 63.32 63.32 63.20 63.98 +0.35 167 40 41 +40
28AUG26 147.50 P 0.00 0.00 0.00 65.85 +0.04 125 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 69.05 +0.75 177 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 71.86 +1.06 193 0 0 0
28AUG26 155.00 P 73.45 73.45 73.20 73.91 +0.61 178 50 50 +50
28AUG26 157.50 P 0.00 0.00 0.00 75.80 0.00 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 78.35 -0.19 140 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.05 18 0 3,868 0
29SEP26 72.50 P 0.08 0.08 0.08 0.18 +0.10 17 10 2,033 0
29SEP26 75.00 P 0.20 0.20 0.20 0.45 +0.16 16 28 5,195 +28
29SEP26 77.50 P 0.80 0.80 0.61 1.03 +0.17 14 122 2,555 +27
29SEP26 80.00 P 1.80 1.80 1.66 2.10 +0.10 13 114 6,793 +79
29SEP26 82.50 P 0.00 0.00 0.00 3.79 +0.02 10 0 2,693 0
29SEP26 85.00 P 5.63 5.63 5.63 6.02 0.00 0 30 2,343 0
29SEP26 87.50 P 8.09 8.09 8.09 8.65 0.00 14 30 480 +7
29SEP26 90.00 P 0.00 0.00 0.00 11.13 +0.33 12 0 680 0
29SEP26 92.50 P 0.00 0.00 0.00 13.63 +0.01 18 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.64 -0.48 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 18.11 +0.06 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.54 +0.01 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 23.11 +0.06 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.59 +0.06 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 28.08 -0.77 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 30.58 +0.05 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 33.08 +0.06 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.63 +0.11 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.98 -0.02 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.58 +0.07 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 43.08 +0.09 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.49 -0.01 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.00 +0.01 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.55 +0.06 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.05 +0.06 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.56 +0.08 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.05 +0.07 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.55 +0.08 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.05 +0.07 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.54 +0.07 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.03 +0.07 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.52 +0.08 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.04 +0.08 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.51 +0.06 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.02 +0.08 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.45 +0.01 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 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 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 0.00 23 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 0.00 20 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 1,177 0
29OCT26 72.50 P 0.00 0.00 0.00 0.34 -0.02 16 0 861 0
29OCT26 75.00 P 0.42 0.42 0.42 0.67 -0.02 15 300 1,367 +300
29OCT26 77.50 P 0.90 0.97 0.90 1.27 -0.02 13 64 935 +30
29OCT26 80.00 P 0.00 0.00 0.00 2.31 +0.01 12 0 310 0
29OCT26 82.50 P 4.01 4.01 3.64 3.88 +0.01 10 211 1,110 +121
29OCT26 85.00 P 5.74 5.74 5.74 6.25 +0.21 12 30 1,444 +30
29OCT26 87.50 P 8.12 8.12 8.10 8.67 +0.02 13 28 93 +28
29OCT26 90.00 P 0.00 0.00 0.00 11.14 +0.01 14 0 17 0
29OCT26 92.50 P 13.15 13.15 13.15 13.63 +0.01 16 30 30 +30
29OCT26 95.00 P 0.00 0.00 0.00 15.72 -0.40 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.11 +0.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.54 +0.01 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.11 +0.06 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.59 +0.06 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.08 -0.77 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.58 +0.05 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.08 +0.06 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.63 +0.06 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.00 0.00 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.58 +0.07 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.08 +0.09 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.57 +0.07 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.07 +0.08 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.57 +0.08 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.05 +0.05 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.56 +0.08 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.05 +0.07 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.55 +0.08 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.05 +0.07 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.54 +0.07 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.03 +0.07 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.52 +0.08 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.04 +0.08 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.51 +0.06 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.02 +0.08 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.45 +0.01 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 50 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 0.02 +0.01 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.06 +0.05 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.07 +0.06 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.08 +0.07 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.09 +0.08 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.10 +0.09 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.13 +0.12 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.17 +0.16 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.22 +0.21 34 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.29 +0.28 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.36 +0.33 30 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.46 +0.40 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.61 +0.49 25 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.80 +0.54 23 0 270 0
27NOV26 72.50 P 0.26 0.26 0.25 1.07 +0.58 21 60 101 +60
27NOV26 75.00 P 0.55 0.55 0.55 1.44 +0.54 18 30 305 +30
27NOV26 77.50 P 0.00 0.00 0.00 1.99 +0.41 16 0 339 0
27NOV26 80.00 P 2.27 2.27 2.27 2.82 +0.20 14 2 293 +2
27NOV26 82.50 P 0.00 0.00 0.00 4.11 -0.01 11 0 64 0
27NOV26 85.00 P 0.00 0.00 0.00 6.38 0.00 13 0 95 0
27NOV26 87.50 P 0.00 0.00 0.00 8.72 +0.01 14 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 11.16 +0.01 14 0 0 0
27NOV26 92.50 P 13.15 13.15 13.15 13.63 +0.01 14 30 30 +30
27NOV26 95.00 P 0.00 0.00 0.00 15.72 -0.40 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.11 +0.05 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.54 -0.01 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.11 +0.06 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.59 +0.04 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.08 -0.77 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.58 +0.04 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.08 +0.05 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.63 +0.06 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.00 -0.02 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.58 +0.07 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.08 +0.06 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.57 +0.05 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.07 +0.07 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.57 +0.06 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.05 +0.05 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.56 +0.06 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.05 +0.05 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.55 +0.07 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.05 +0.06 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.54 +0.06 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.03 +0.05 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.52 +0.05 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.04 +0.07 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.51 +0.04 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.02 +0.06 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.50 +0.04 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 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 +0.06 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 +0.07 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 +0.08 37 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.09 36 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 +0.12 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 +0.16 32 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.22 +0.20 30 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 +0.25 28 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 +0.28 26 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.46 +0.33 24 0 833 0
30DEC26 67.50 P 0.00 0.00 0.00 0.61 +0.38 22 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.80 +0.39 20 0 3,387 0
30DEC26 72.50 P 0.39 0.39 0.39 1.07 +0.38 18 140 1,264 +50
30DEC26 75.00 P 0.71 0.73 0.71 1.44 +0.28 16 13 9,693 +10
30DEC26 77.50 P 0.00 0.00 0.00 1.99 +0.15 14 0 5,267 0
30DEC26 80.00 P 2.46 2.54 2.45 2.82 -0.03 12 267 7,652 +29
30DEC26 82.50 P 0.00 0.00 0.00 4.26 -0.01 11 0 1,567 0
30DEC26 85.00 P 6.03 6.04 6.03 6.38 0.00 12 73 625 -73
30DEC26 87.50 P 0.00 0.00 0.00 8.73 0.00 13 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 11.16 +0.01 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.63 +0.01 14 0 102 0
30DEC26 95.00 P 15.62 15.62 15.62 15.72 -0.40 0 30 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.11 +0.05 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.54 -0.02 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.11 +0.06 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.59 +0.04 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.08 -0.77 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.70 +0.16 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.08 +0.05 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.63 +0.06 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.19 +0.17 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.58 +0.05 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.08 +0.06 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.57 +0.05 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.07 +0.06 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.57 +0.06 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.05 +0.05 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.56 +0.06 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.05 +0.05 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.55 +0.06 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.05 +0.06 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.54 +0.05 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.03 +0.05 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.52 +0.04 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.04 +0.07 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.51 +0.04 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.02 +0.06 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.50 +0.04 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 0.02 +0.01 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 +0.07 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 +0.08 29 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 +0.09 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.13 +0.12 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.17 +0.16 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 +0.20 24 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.29 +0.25 22 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 +0.28 21 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 +0.33 19 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.61 +0.38 18 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.80 +0.37 16 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 1.07 +0.27 15 0 560 0
30MAR27 75.00 P 1.08 1.08 1.08 1.44 +0.06 13 20 1,671 +20
30MAR27 77.50 P 1.84 1.84 1.84 2.20 -0.01 13 20 590 -20
30MAR27 80.00 P 0.00 0.00 0.00 3.31 -0.02 12 0 698 0
30MAR27 82.50 P 0.00 0.00 0.00 4.74 -0.04 12 0 824 0
30MAR27 85.00 P 0.00 0.00 0.00 6.53 -0.01 11 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.85 0.00 13 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 11.19 +0.01 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.63 +0.01 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.72 -0.40 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.11 +0.04 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.54 -0.02 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.11 +0.06 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.59 +0.04 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.08 -0.77 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.70 +0.16 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.08 +0.05 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.63 +0.06 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.19 +0.17 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.58 +0.05 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.08 +0.06 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.57 +0.05 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.07 +0.06 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.57 +0.06 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.05 +0.05 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.56 +0.06 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.05 +0.05 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.55 +0.06 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.05 +0.06 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.54 +0.05 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.03 +0.05 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.52 +0.04 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.04 +0.07 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.51 +0.04 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.02 +0.05 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.50 +0.04 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 0.02 +0.01 26 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 +0.05 26 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.07 +0.06 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.08 +0.07 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.09 +0.08 25 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.10 +0.09 24 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.13 +0.12 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.17 +0.16 22 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.22 +0.20 20 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.29 +0.25 19 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.36 +0.28 18 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.46 +0.33 17 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.61 +0.30 15 0 579 0
29JUN27 70.00 P 0.00 0.00 0.00 0.80 +0.16 14 0 537 0
29JUN27 72.50 P 0.00 0.00 0.00 1.26 +0.09 14 0 3,968 0
29JUN27 75.00 P 2.10 2.10 2.10 2.03 +0.09 14 1 1,244 0
29JUN27 77.50 P 0.00 0.00 0.00 3.04 +0.05 14 0 521 0
29JUN27 80.00 P 4.24 4.24 4.24 4.31 +0.09 15 40 396 +40
29JUN27 82.50 P 0.00 0.00 0.00 5.84 -0.04 15 0 187 0
29JUN27 85.00 P 0.00 0.00 0.00 7.62 -0.05 15 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.45 +0.01 15 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.99 +0.42 18 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.93 +0.09 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.93 -0.19 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.20 -0.07 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.56 -0.02 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.11 +0.05 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.65 +0.10 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.08 -0.77 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.70 +0.16 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.14 +0.11 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.63 +0.06 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.19 +0.16 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.58 +0.05 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.08 +0.06 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.57 +0.05 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.12 +0.11 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.61 +0.10 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.05 +0.05 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.60 +0.10 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.05 +0.05 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.55 +0.06 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.05 +0.06 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.54 +0.05 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.08 +0.10 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.52 +0.04 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.04 +0.07 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.58 +0.11 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.02 +0.05 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.50 +0.04 0 0 0 0
TOTAL PUT 5,019 119,526 +2,029
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$ 6.325
28AUG26 4.50 C 0.00 0.00 0.00 1.84 -0.04 83 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.74 -0.06 79 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.64 -0.06 74 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.54 -0.05 69 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.33 -0.04 0 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.10 -0.03 57 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.84 -0.03 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.60 -0.02 34 0 150 0
28AUG26 6.00 C 0.33 0.33 0.33 0.36 0.00 25 2 1,263 -2
28AUG26 6.25 C 0.00 0.00 0.00 0.18 -0.02 25 0 55 0
28AUG26 6.50 C 0.07 0.07 0.07 0.08 0.00 27 1 931 +1
28AUG26 6.75 C 0.03 0.03 0.03 0.03 0.00 28 60 519 +60
28AUG26 7.00 C 0.01 0.01 0.01 0.01 0.00 30 15 778 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
28AUG26 9.25 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 0.01 0.00 92 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.85 -0.05 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.75 -0.05 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.65 -0.05 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.55 -0.04 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 -0.04 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.35 -0.04 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.10 -0.03 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.85 -0.03 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 56 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.02 22 0 440 0
29SEP26 6.50 C 0.10 0.10 0.10 0.08 -0.01 23 13 257 +13
29SEP26 6.75 C 0.06 0.06 0.06 0.03 0.00 23 40 461 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,077 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 528 0
29SEP26 8.00 C 0.01 0.01 0.01 0.01 0.00 40 10 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.85 -0.05 67 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.75 -0.05 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.65 -0.05 60 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.55 -0.04 57 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.45 -0.04 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.35 -0.04 50 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.10 -0.03 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.85 -0.03 34 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
29OCT26 6.25 C 0.23 0.23 0.23 0.22 0.00 24 2 39 +2
29OCT26 6.50 C 0.00 0.00 0.00 0.12 0.00 24 0 110 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 0.00 24 0 456 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 24 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 0.02 0.02 0.02 0.01 0.00 28 150 192 +150
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 34 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 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 1.75 -0.05 57 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.65 -0.05 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.55 -0.04 51 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.45 -0.04 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.35 -0.04 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.10 -0.03 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 50 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 24 0 95 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 1.85 -0.05 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.75 -0.05 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.65 -0.05 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.55 -0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.45 -0.04 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.35 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.10 -0.03 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 -0.02 24 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.01 24 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 79 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 230 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 24 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 25 0 991 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 803 0
30DEC26 8.00 C 0.05 0.05 0.05 0.01 -0.01 23 2 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 27 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 46 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 51 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.85 -0.05 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.75 -0.05 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.65 -0.05 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.55 -0.04 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 -0.04 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.35 -0.04 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 -0.05 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 -0.04 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.40 -0.01 24 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.01 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 24 0 117 0
30MAR27 8.25 C 0.07 0.07 0.07 0.03 -0.01 23 2 170 +2
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 22 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 29 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 1.85 -0.05 37 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.75 -0.05 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.65 -0.05 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.55 -0.04 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.45 -0.04 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.35 -0.04 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.11 -0.05 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 -0.02 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.53 -0.01 25 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 -0.01 25 0 24 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 0.00 25 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 0.00 25 0 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 0.00 25 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 0.00 25 0 113 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 0.00 25 0 220 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 0.00 25 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 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 0.05 +0.01 26 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 500 0
TOTAL CALL 297 34,481 +256
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 66 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.09 0.10 0.09 0.10 +0.01 26 61 680 +40
28AUG26 6.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 1,459 0
28AUG26 6.75 P 0.00 0.00 0.00 0.45 +0.03 29 0 1,261 0
28AUG26 7.00 P 0.00 0.00 0.00 0.68 +0.02 30 0 803 0
28AUG26 7.25 P 0.00 0.00 0.00 0.93 +0.02 38 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 1.18 +0.02 45 5 179 0
28AUG26 7.75 P 0.00 0.00 0.00 1.43 +0.02 52 7 73 -511
28AUG26 8.00 P 0.00 0.00 0.00 1.68 +0.02 59 0 138 -217
28AUG26 8.25 P 0.00 0.00 0.00 1.93 +0.02 65 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.18 +0.02 71 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.43 +0.02 77 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.68 +0.02 82 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.93 +0.02 88 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.18 +0.02 93 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.43 +0.02 98 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.68 +0.02 103 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.18 +0.02 112 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 19 0 251 0
29SEP26 5.75 P 0.07 0.07 0.07 0.08 0.00 21 7 358 +7
29SEP26 6.00 P 0.16 0.16 0.16 0.18 0.00 21 11 1,441 +11
29SEP26 6.25 P 0.30 0.32 0.30 0.32 0.00 20 6 1,181 +6
29SEP26 6.50 P 0.51 0.51 0.51 0.51 0.00 17 30 960 0
29SEP26 6.75 P 0.72 0.72 0.72 0.74 +0.02 0 50 613 -50
29SEP26 7.00 P 0.95 0.95 0.95 1.00 +0.05 24 10 4,726 -10
29SEP26 7.25 P 0.00 0.00 0.00 1.21 +0.02 0 0 2,936 0
29SEP26 7.50 P 1.41 1.41 1.41 1.45 +0.02 0 5 711 +5
29SEP26 7.75 P 0.00 0.00 0.00 1.69 +0.02 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.66 +0.02 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 +0.02 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 +0.03 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 +0.04 0 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.90 +0.06 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.40 +0.07 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.90 +0.07 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.40 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.89 +0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.39 +0.06 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 0.00 0.00 0.00 0.06 0.00 22 0 62 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 +0.01 22 0 168 0
29OCT26 6.00 P 0.22 0.22 0.21 0.24 +0.02 23 118 520 +118
29OCT26 6.25 P 0.35 0.35 0.35 0.38 +0.02 22 30 422 +30
29OCT26 6.50 P 0.00 0.00 0.00 0.55 +0.01 20 0 1,427 0
29OCT26 6.75 P 0.00 0.00 0.00 0.76 +0.02 19 0 330 0
29OCT26 7.00 P 0.00 0.00 0.00 1.01 +0.05 24 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.21 +0.02 0 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 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 21 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.17 0.00 23 0 158 0
27NOV26 6.00 P 0.00 0.00 0.00 0.28 0.00 23 0 115 0
27NOV26 6.25 P 0.00 0.00 0.00 0.41 0.00 22 0 345 0
27NOV26 6.50 P 0.00 0.00 0.00 0.58 0.00 21 0 715 0
27NOV26 6.75 P 0.00 0.00 0.00 0.78 +0.01 20 0 1 0
27NOV26 7.00 P 0.00 0.00 0.00 1.02 +0.04 23 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.22 +0.02 0 5 5 +5
27NOV26 7.50 P 0.00 0.00 0.00 1.45 +0.01 0 7 7 +7
27NOV26 7.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.90 +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 20 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 0.06 -0.01 22 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 0.00 22 0 818 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.01 22 0 395 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 0.00 22 0 676 0
30DEC26 6.25 P 0.42 0.42 0.42 0.45 0.00 22 4 153 +4
30DEC26 6.50 P 0.58 0.58 0.58 0.61 0.00 21 15 3,189 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.01 21 0 422 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.02 21 0 534 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 +0.01 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 +0.02 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 +0.02 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 +0.03 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.90 +0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.40 +0.06 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 21 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 0.00 23 0 250 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 0.00 22 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 0.00 22 0 591 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 0.00 22 0 403 0
30MAR27 6.75 P 0.00 0.00 0.00 0.85 0.00 21 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.05 +0.01 21 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 +0.01 18 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.01 0 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.94 +0.02 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 +0.02 0 0 49 0
30MAR27 9.00 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
30MAR27 9.25 P 3.10 3.10 3.10 3.15 +0.02 0 1 1 +1
30MAR27 9.50 P 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 +0.04 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.90 +0.05 0 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 4.40 +0.06 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 0.08 +0.01 25 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 0.00 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 0.20 +0.01 25 0 100 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 0.00 25 0 188 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 +0.02 25 0 320 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 -0.02 24 0 441 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 +0.01 24 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 +0.03 25 0 192 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 +0.04 25 0 65 0
29JUN27 7.00 P 0.00 0.00 0.00 1.15 +0.02 25 0 128 0
29JUN27 7.25 P 0.00 0.00 0.00 1.35 +0.05 25 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.56 +0.06 25 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.77 +0.05 23 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
TOTAL PUT 372 37,014 -554
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$ 11.890
28AUG26 8.00 C 0.00 0.00 0.00 3.89 -0.11 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.64 -0.11 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.39 -0.11 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.89 -0.11 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.64 -0.11 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.90 -0.05 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.41 -0.05 30 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.92 -0.05 24 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.50 -0.03 25 0 54 0
28AUG26 12.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 197 0
28AUG26 12.50 C 0.08 0.08 0.08 0.07 -0.02 26 12 199 0
28AUG26 13.00 C 0.02 0.02 0.02 0.02 0.00 27 3 562 -3
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 49 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 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 0 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 91 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.91 -0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.16 -0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.91 -0.11 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.66 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.41 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.93 -0.05 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.45 -0.05 25 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.02 -0.04 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 -0.06 25 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 -0.05 25 0 1,428 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 740 0
29SEP26 13.00 C 0.10 0.10 0.10 0.10 -0.01 26 2 1,621 0
29SEP26 13.50 C 0.06 0.06 0.06 0.04 -0.01 26 100 760 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 27 0 552 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.91 -0.10 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.16 -0.11 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.91 -0.11 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.94 -0.05 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.48 -0.04 26 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.07 -0.07 26 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.71 -0.06 25 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.46 -0.04 26 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 0.00 27 0 75 0
29OCT26 14.00 C 0.05 0.05 0.05 0.05 -0.01 26 100 445 +100
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 17.00 C 0.01 0.01 0.01 0.01 0.00 35 100 100 +100
27NOV26 8.75 C 0.00 0.00 0.00 3.16 -0.11 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.92 -0.10 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.18 -0.05 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.95 -0.05 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.50 -0.05 25 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.13 -0.06 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.80 -0.06 26 0 0 0
27NOV26 12.00 C 0.50 0.50 0.50 0.55 -0.04 26 15 15 +15
27NOV26 12.50 C 0.00 0.00 0.00 0.37 -0.03 26 0 80 0
27NOV26 13.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 5 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 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 3.91 -0.10 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 -0.11 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.92 -0.10 23 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.43 -0.11 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.20 -0.04 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.96 -0.06 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 -0.05 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.17 -0.05 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.87 -0.05 25 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.04 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.03 25 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 -0.03 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 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 3.91 -0.11 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.42 -0.10 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.18 -0.10 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.95 -0.10 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.73 -0.10 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.51 -0.10 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 -0.09 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.07 -0.09 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.71 -0.09 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 -0.09 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.11 -0.09 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.88 -0.09 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.67 -0.08 25 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 -0.07 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.05 25 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 3.95 -0.10 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.72 -0.10 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.49 -0.11 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.29 -0.09 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.08 -0.09 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.86 -0.10 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.66 -0.09 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.46 -0.10 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.29 -0.08 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.93 -0.03 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.63 -0.03 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.37 -0.02 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.10 -0.05 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 -0.03 26 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.60 -0.01 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 332 12,706 +212
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 366 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 268 0
28AUG26 11.50 P 0.13 0.13 0.13 0.10 0.00 25 10 599 0
28AUG26 12.00 P 0.35 0.35 0.31 0.31 +0.03 25 45 585 +30
28AUG26 12.50 P 0.00 0.00 0.00 0.66 +0.04 25 0 150 0
28AUG26 13.00 P 0.00 0.00 0.00 1.12 +0.05 27 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.61 +0.05 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.13 +0.07 48 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.63 +0.07 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.13 +0.07 64 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.63 +0.07 71 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.13 +0.07 78 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.63 +0.07 84 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.13 +0.07 90 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.63 +0.07 96 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.13 +0.07 102 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.63 +0.07 107 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 28 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 26 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 407 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.03 26 0 1,126 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.02 24 0 2,057 0
29SEP26 12.50 P 0.00 0.00 0.00 0.97 +0.03 25 0 1,096 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 +0.08 26 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.85 +0.05 26 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.11 38 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.88 +0.10 42 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 +0.10 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.87 +0.10 50 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.37 +0.11 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 +0.11 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.37 +0.11 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 +0.10 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.36 +0.11 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.86 +0.11 72 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 35 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 0.00 28 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 50 0
29OCT26 10.00 P 0.08 0.08 0.08 0.06 0.00 26 5 35 +5
29OCT26 10.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 0.47 +0.04 26 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.73 +0.05 26 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.07 +0.06 26 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.46 +0.04 26 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.89 +0.05 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.41 +0.09 32 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.89 +0.10 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.38 +0.10 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.87 +0.10 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.37 +0.10 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.87 +0.11 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.37 +0.11 51 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 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 0.00 26 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 0.00 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.35 +0.02 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.81 +0.04 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.51 +0.03 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.93 +0.04 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.43 +0.10 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.90 +0.10 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.38 +0.10 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.88 +0.11 37 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.37 +0.10 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.87 +0.11 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.37 +0.11 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 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 25 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 25 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 0.00 25 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.03 25 0 88 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 0.00 25 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 +0.01 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 +0.02 25 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.96 +0.03 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.44 +0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 +0.10 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 +0.10 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.88 +0.11 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.37 +0.10 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.87 +0.11 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.37 +0.11 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.86 +0.10 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.36 +0.10 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.86 +0.11 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.02 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 -0.02 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 -0.02 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.02 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.01 25 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.78 -0.01 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.04 -0.04 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.35 -0.03 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.69 -0.03 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.07 -0.02 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.50 +0.08 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.94 +0.09 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.41 +0.10 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.89 +0.10 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.38 +0.11 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.87 +0.11 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.37 +0.11 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.87 +0.11 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.36 +0.10 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.86 +0.11 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.06 0.00 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.10 0.00 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 +0.01 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.21 +0.01 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.55 +0.02 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.75 +0.03 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 +0.04 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.56 +0.06 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.89 +0.06 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.24 +0.06 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.62 +0.07 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.04 +0.09 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.47 +0.09 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.92 +0.09 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.39 +0.09 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.88 +0.10 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.38 +0.11 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.87 +0.11 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.36 +0.10 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.86 +0.11 35 0 0 0
TOTAL PUT 60 12,770 +35
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$ 71.250
28AUG26 47.00 C 0.00 0.00 0.00 24.31 -1.35 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.31 -1.36 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.31 -1.36 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.31 -1.36 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.82 -1.35 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.32 -1.36 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.82 -1.36 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.33 -1.35 29 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 8.87 -1.33 31 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 6.51 -1.26 32 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 4.37 -1.12 32 0 379 0
28AUG26 70.00 C 2.09 2.09 2.08 2.56 -0.96 30 29 631 +16
28AUG26 72.50 C 1.12 1.33 1.00 1.36 -0.63 31 204 734 +61
28AUG26 75.00 C 0.60 0.63 0.50 0.67 -0.36 32 133 890 +94
28AUG26 77.50 C 0.35 0.35 0.27 0.27 -0.18 32 59 878 -25
28AUG26 80.00 C 0.18 0.18 0.17 0.10 -0.07 32 21 986 +18
28AUG26 82.50 C 0.14 0.14 0.14 0.03 -0.03 32 2 1,089 -2
28AUG26 85.00 C 0.09 0.09 0.09 0.01 -0.01 33 15 414 -15
28AUG26 87.50 C 0.07 0.07 0.07 0.01 0.00 37 15 226 -15
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 216 0
28AUG26 92.50 C 0.07 0.07 0.07 0.01 0.00 46 32 79 +32
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.36 -1.35 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.36 -1.36 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.37 -1.35 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.37 -1.35 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.37 -1.36 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 25.37 -1.36 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.38 -1.35 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.38 -1.35 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.38 -1.36 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.38 -1.36 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.89 -1.36 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.40 -1.28 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.92 -1.26 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.46 -1.33 27 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 9.30 -1.08 32 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 6.87 -1.21 27 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 4.93 -1.06 27 0 393 0
29SEP26 70.00 C 2.72 2.99 2.72 3.23 -0.98 26 42 729 +24
29SEP26 72.50 C 1.73 1.93 1.70 2.06 -0.70 26 41 529 +22
29SEP26 75.00 C 1.15 1.21 1.13 1.31 -0.46 27 39 1,126 -10
29SEP26 77.50 C 0.80 0.80 0.70 0.74 -0.32 27 114 1,253 +75
29SEP26 80.00 C 0.50 0.59 0.50 0.39 -0.20 27 185 2,969 +105
29SEP26 82.50 C 0.00 0.00 0.00 0.19 -0.12 27 0 2,761 0
29SEP26 85.00 C 0.28 0.28 0.27 0.10 -0.06 27 60 409 +45
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 223 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.38 -1.35 38 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.38 -1.35 33 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.38 -1.36 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.38 -1.36 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.89 -1.36 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.40 -1.28 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.94 -1.24 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.53 -1.30 26 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 9.30 -1.17 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.20 -1.07 26 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 5.25 -0.98 25 0 101 0
29OCT26 70.00 C 0.00 0.00 0.00 3.81 -0.74 25 0 65 0
29OCT26 72.50 C 0.00 0.00 0.00 2.67 -0.61 25 0 73 0
29OCT26 75.00 C 1.70 1.70 1.56 1.84 -0.47 26 49 213 -15
29OCT26 77.50 C 1.15 1.23 1.09 1.26 -0.31 26 105 236 +83
29OCT26 80.00 C 0.77 0.78 0.77 0.80 -0.21 26 30 412 +30
29OCT26 82.50 C 0.00 0.00 0.00 0.50 -0.12 26 0 251 0
29OCT26 85.00 C 0.46 0.46 0.43 0.30 -0.07 26 30 76 -15
29OCT26 87.50 C 0.37 0.37 0.33 0.17 -0.05 26 45 294 +30
29OCT26 90.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 10 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.38 -1.36 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.89 -1.36 22 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.42 -1.26 26 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.99 -1.19 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.68 -1.24 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.53 -1.14 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.61 -1.01 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 5.76 -0.95 24 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 4.39 -0.78 25 0 10 0
27NOV26 72.50 C 2.85 2.85 2.85 3.26 -0.66 25 13 28 +13
27NOV26 75.00 C 0.00 0.00 0.00 2.40 -0.52 25 0 15 0
27NOV26 77.50 C 1.52 1.63 1.52 1.79 -0.35 26 21 30 +15
27NOV26 80.00 C 1.18 1.37 1.12 1.24 -0.25 26 135 139 +124
27NOV26 82.50 C 0.86 0.87 0.86 0.84 -0.17 26 30 105 +30
27NOV26 85.00 C 0.67 0.67 0.67 0.56 -0.12 26 15 75 +15
27NOV26 87.50 C 0.00 0.00 0.00 0.36 -0.08 26 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 75 0
27NOV26 92.50 C 0.37 0.37 0.37 0.15 -0.03 26 6 6 +6
27NOV26 95.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 29.36 -1.36 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.37 -1.35 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.37 -1.35 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.37 -1.36 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 25.37 -1.36 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.38 -1.35 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.38 -1.35 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.38 -1.36 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.39 -1.35 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.91 -1.34 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.48 -1.20 26 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 14.14 -1.07 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.68 -1.42 22 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 9.93 -1.04 25 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 8.12 -0.91 25 0 1,017 0
30DEC26 67.50 C 5.96 5.96 5.96 6.32 -1.17 24 20 326 +20
30DEC26 70.00 C 0.00 0.00 0.00 4.98 -0.86 25 0 118 0
30DEC26 72.50 C 3.54 3.98 3.54 3.87 -0.62 25 89 811 +89
30DEC26 75.00 C 2.74 3.13 2.71 3.02 -0.54 25 125 251 +125
30DEC26 77.50 C 2.10 2.45 2.10 2.31 -0.36 26 116 263 +116
30DEC26 80.00 C 1.66 1.93 1.66 1.70 -0.27 26 114 296 +81
30DEC26 82.50 C 1.30 1.52 1.30 1.23 -0.20 26 86 245 +86
30DEC26 85.00 C 0.00 0.00 0.00 0.88 -0.14 26 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.62 -0.09 26 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.43 -0.06 26 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.28 -0.05 25 0 32 0
30DEC26 95.00 C 0.50 0.50 0.50 0.20 -0.02 26 1 8 -1
30DEC26 97.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.37 -1.35 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.38 -1.35 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.40 -1.35 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.42 -1.39 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.46 -1.38 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.51 -1.37 25 0 0 0
30MAR27 50.00 C 21.50 21.50 21.50 21.57 -1.37 25 1 1 +1
30MAR27 52.50 C 0.00 0.00 0.00 18.91 -1.68 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.66 -1.65 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.55 -1.56 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 12.56 -1.51 22 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 11.08 -1.08 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.39 -1.01 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.88 -0.92 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.47 -0.95 25 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 5.36 -0.77 25 0 153 0
30MAR27 75.00 C 4.22 4.22 4.22 4.44 -0.65 25 15 75 +15
30MAR27 77.50 C 0.00 0.00 0.00 3.66 -0.54 26 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.91 -0.48 26 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 2.31 -0.41 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.82 -0.32 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.42 -0.26 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 1.09 -0.24 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.82 -0.20 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.63 -0.13 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.47 -0.12 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.42 -1.70 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.46 -1.71 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.51 -1.73 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.61 -1.71 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.38 -1.64 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.34 -1.48 21 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.42 -1.28 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.62 -1.12 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 11.95 -1.05 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 10.41 -0.97 24 0 9 0
29JUN27 67.50 C 8.16 8.16 8.16 9.00 -0.93 25 10 12 +10
29JUN27 70.00 C 0.00 0.00 0.00 7.74 -0.87 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 6.63 -0.78 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 5.63 -0.71 25 0 59 0
29JUN27 77.50 C 0.00 0.00 0.00 4.75 -0.66 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 4.01 -0.57 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 3.35 -0.51 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.82 -0.43 25 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.42 -0.31 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.02 -0.33 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.63 -0.26 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.32 -0.28 26 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 1.13 -0.18 26 0 4 0
TOTAL CALL 2,047 26,394 +1,283
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 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 67 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
28AUG26 60.00 P 0.05 0.05 0.05 0.01 0.00 33 1 699 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 +0.03 33 0 884 0
28AUG26 65.00 P 0.25 0.25 0.19 0.18 +0.09 32 50 848 -8
28AUG26 67.50 P 0.60 0.71 0.60 0.55 +0.25 32 121 465 +19
28AUG26 70.00 P 1.20 1.63 1.20 1.33 +0.52 32 244 992 +88
28AUG26 72.50 P 2.35 3.20 2.35 2.57 +0.74 32 84 1,258 -16
28AUG26 75.00 P 0.00 0.00 0.00 4.32 +1.00 32 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 6.44 +1.19 31 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 8.79 +1.29 32 0 14 0
28AUG26 82.50 P 0.00 0.00 0.00 11.59 +1.68 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.16 +1.76 64 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.74 +1.71 75 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.31 +1.77 85 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.88 +1.84 94 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.37 +1.83 101 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.88 +1.85 108 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 429 0
29SEP26 60.00 P 0.15 0.20 0.15 0.13 +0.05 27 12 530 +9
29SEP26 62.50 P 0.40 0.43 0.40 0.33 +0.11 27 49 316 +49
29SEP26 65.00 P 0.83 0.86 0.81 0.72 +0.22 27 43 713 +7
29SEP26 67.50 P 1.56 1.66 1.55 1.43 +0.43 27 31 621 +31
29SEP26 70.00 P 2.45 2.45 2.45 2.48 +0.66 27 2 769 +2
29SEP26 72.50 P 4.28 4.37 4.28 3.78 +0.70 27 19 740 +4
29SEP26 75.00 P 0.00 0.00 0.00 5.48 +0.91 27 0 323 0
29SEP26 77.50 P 0.00 0.00 0.00 7.46 +1.07 27 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 9.64 +1.17 26 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 12.32 +1.62 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.80 +1.74 39 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 17.32 +1.37 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.86 +1.47 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.38 +1.54 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.86 +1.57 58 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.33 +1.55 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 160 0
29OCT26 57.50 P 0.19 0.21 0.19 0.14 +0.06 26 36 141 -9
29OCT26 60.00 P 0.00 0.00 0.00 0.32 +0.12 26 0 46 0
29OCT26 62.50 P 0.00 0.00 0.00 0.62 +0.19 26 0 119 0
29OCT26 65.00 P 1.27 1.27 1.20 1.16 +0.32 26 66 712 +66
29OCT26 67.50 P 2.08 2.08 2.08 1.94 +0.49 26 1 226 0
29OCT26 70.00 P 0.00 0.00 0.00 3.05 +0.70 26 0 276 0
29OCT26 72.50 P 0.00 0.00 0.00 4.49 +0.89 27 0 141 0
29OCT26 75.00 P 6.37 6.37 6.37 6.17 +0.99 27 15 54 +15
29OCT26 77.50 P 0.00 0.00 0.00 7.86 +0.87 26 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 9.94 +1.18 26 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.52 +1.61 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.92 +1.73 34 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.38 +1.36 37 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.90 +1.46 41 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.39 +1.52 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.87 +1.55 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 27.33 +1.55 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
27NOV26 57.50 P 0.34 0.34 0.34 0.27 +0.09 26 10 25 +10
27NOV26 60.00 P 0.00 0.00 0.00 0.54 +0.17 26 0 0 0
27NOV26 62.50 P 0.97 0.97 0.97 0.93 +0.24 26 1 16 +1
27NOV26 65.00 P 1.60 1.60 1.59 1.52 +0.34 25 10 80 +10
27NOV26 67.50 P 0.00 0.00 0.00 2.38 +0.52 26 0 31 0
27NOV26 70.00 P 0.00 0.00 0.00 3.52 +0.71 26 0 47 0
27NOV26 72.50 P 0.00 0.00 0.00 4.97 +0.89 27 0 75 0
27NOV26 75.00 P 7.17 7.17 7.17 6.61 +0.96 27 15 30 +15
27NOV26 77.50 P 0.00 0.00 0.00 8.23 +0.87 26 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.22 +1.13 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 12.74 +1.58 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.06 +1.70 31 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 17.48 +1.34 34 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.96 +1.43 37 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.47 +1.54 40 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.01 +1.69 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.56 +1.75 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 68 0
30DEC26 50.00 P 0.14 0.14 0.14 0.05 +0.02 26 30 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 +0.04 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 +0.08 26 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 +0.14 26 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.77 +0.22 26 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.21 +0.26 25 0 218 0
30DEC26 65.00 P 1.92 1.92 1.92 1.87 +0.40 25 1 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.75 +0.57 25 0 121 0
30DEC26 70.00 P 4.03 4.03 3.93 3.93 +0.72 25 32 179 +4
30DEC26 72.50 P 0.00 0.00 0.00 5.36 +0.88 26 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 6.82 +0.82 25 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 8.57 +1.03 25 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 10.50 +1.12 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 12.96 +1.57 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.23 +1.69 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.59 +1.32 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.03 +1.44 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.51 +1.51 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.03 +1.63 39 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.57 +1.73 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 +0.05 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.34 +0.07 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 +0.10 25 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 0.92 +0.15 25 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.35 +0.23 25 0 157 0
30MAR27 62.50 P 0.00 0.00 0.00 1.93 +0.28 25 0 47 0
30MAR27 65.00 P 0.00 0.00 0.00 2.70 +0.36 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 3.67 +0.48 25 0 12 0
30MAR27 70.00 P 0.00 0.00 0.00 4.86 +0.65 25 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 6.26 +0.84 25 0 75 0
30MAR27 75.00 P 8.01 8.01 8.01 7.85 +0.97 26 15 15 +15
30MAR27 77.50 P 0.00 0.00 0.00 9.41 +0.75 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 11.55 +1.26 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.57 +1.41 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.71 +1.13 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.95 +1.22 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.28 +1.33 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.69 +1.46 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.14 +1.57 33 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 27.63 +1.67 35 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.36 +0.05 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 +0.05 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.69 +0.08 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.05 +0.11 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.53 +0.16 26 0 74 0
29JUN27 60.00 P 0.00 0.00 0.00 2.14 +0.22 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.89 +0.31 26 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 3.79 +0.40 26 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 4.84 +0.48 26 0 20 0
29JUN27 70.00 P 0.00 0.00 0.00 6.05 +0.57 26 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 7.43 +0.59 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 8.95 +0.69 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 10.59 +0.73 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.40 +0.84 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.31 +0.97 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.34 +0.97 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.48 +1.07 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.69 +1.10 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.01 +1.18 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.37 +1.32 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.80 +1.51 33 0 0 0
TOTAL PUT 888 21,276 +312
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$ 46.420
28AUG26 34.00 C 0.00 0.00 0.00 12.46 -0.27 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.46 -0.27 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.47 -0.26 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.47 -0.26 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.47 -0.26 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.47 -0.26 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.48 -0.26 30 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.50 -0.25 30 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.53 -0.25 29 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.62 -0.23 29 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.77 -0.21 29 0 15 0
28AUG26 45.00 C 1.56 1.56 1.50 2.03 -0.17 29 3 96 +1
28AUG26 46.00 C 1.16 1.16 1.16 1.38 -0.16 29 1 71 +1
28AUG26 47.00 C 0.00 0.00 0.00 0.89 -0.10 29 0 248 0
28AUG26 48.00 C 0.46 0.46 0.46 0.55 -0.11 29 15 165 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 69 0
28AUG26 50.00 C 0.20 0.20 0.15 0.19 -0.02 30 5 464 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 645 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 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 27.00 C 0.00 0.00 0.00 19.49 -0.27 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.50 -0.26 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.50 -0.26 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.50 -0.26 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.50 -0.27 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.51 -0.26 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.51 -0.26 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.51 -0.26 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.51 -0.27 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.52 -0.26 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.52 -0.27 21 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.53 -0.29 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.54 -0.27 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.57 -0.26 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.62 -0.27 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.71 -0.26 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 3.86 -0.26 24 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 3.09 -0.25 24 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 -0.24 24 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 1.76 -0.21 23 0 74 0
29SEP26 47.00 C 1.18 1.18 1.18 1.31 -0.17 24 15 131 +12
29SEP26 48.00 C 0.92 0.92 0.91 0.93 -0.15 24 30 238 +18
29SEP26 49.00 C 0.61 0.67 0.61 0.69 -0.08 25 22 362 +7
29SEP26 50.00 C 0.00 0.00 0.00 0.47 -0.07 25 0 204 0
29SEP26 52.50 C 0.17 0.22 0.17 0.16 -0.05 25 4 113 0
29SEP26 55.00 C 0.10 0.10 0.10 0.05 -0.02 25 2 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.51 -0.26 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.51 -0.27 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.52 -0.26 24 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.52 -0.29 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.54 -0.28 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.57 -0.26 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.62 -0.25 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.70 -0.26 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.85 -0.24 23 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.05 -0.24 23 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 3.33 -0.22 23 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 2.62 -0.24 22 0 70 0
29OCT26 46.00 C 2.11 2.11 2.11 2.11 -0.19 23 12 10 -10
29OCT26 47.00 C 0.00 0.00 0.00 1.67 -0.13 23 0 47 0
29OCT26 48.00 C 1.20 1.20 1.20 1.29 -0.13 23 3 78 +3
29OCT26 49.00 C 0.99 0.99 0.99 0.99 -0.13 23 1 80 0
29OCT26 50.00 C 0.73 0.73 0.73 0.76 -0.10 23 2 79 0
29OCT26 52.50 C 0.36 0.36 0.36 0.33 -0.06 23 35 37 +16
29OCT26 55.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.57 -0.30 23 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.63 -0.26 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.73 -0.25 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.87 -0.24 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.07 -0.23 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.33 -0.22 23 0 0 0
27NOV26 44.00 C 3.21 3.21 3.21 3.55 -0.31 22 30 30 +30
27NOV26 45.00 C 0.00 0.00 0.00 2.98 -0.24 22 0 0 0
27NOV26 46.00 C 2.16 2.16 2.16 2.49 -0.18 23 15 30 +15
27NOV26 47.00 C 0.00 0.00 0.00 2.05 -0.14 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.67 -0.12 23 0 33 0
27NOV26 49.00 C 0.00 0.00 0.00 1.33 -0.13 23 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 1.07 -0.10 23 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.56 -0.07 23 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 475 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 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 16.50 -0.26 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.50 -0.27 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.51 -0.26 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.51 -0.34 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.52 -0.32 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.53 -0.36 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.55 -0.38 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.59 -0.39 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.66 -0.40 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.63 -0.54 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.91 -0.27 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.09 -0.28 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.34 -0.27 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.64 -0.26 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.99 -0.25 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.40 -0.19 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.86 -0.24 23 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 2.39 -0.18 22 0 53 0
30DEC26 48.00 C 1.84 1.84 1.84 2.01 -0.14 23 9 174 -9
30DEC26 49.00 C 0.00 0.00 0.00 1.63 -0.17 22 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.37 -0.11 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.80 -0.12 23 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 -0.08 23 0 43 0
30DEC26 57.50 C 0.34 0.34 0.34 0.23 -0.06 23 15 115 -15
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 12.61 -0.38 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.68 -0.38 17 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.73 -0.59 17 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.87 -0.59 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.94 -0.65 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.13 -0.63 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.53 -0.24 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.78 -0.25 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.08 -0.23 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.41 -0.22 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.79 -0.23 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.23 -0.21 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.73 -0.18 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.29 -0.15 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.87 -0.13 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 2.49 -0.13 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.15 -0.13 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.44 -0.13 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.93 -0.11 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 -0.06 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 -0.05 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.13 -0.26 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.25 -0.26 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.40 -0.25 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.56 -0.25 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.77 -0.24 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.00 -0.23 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.26 -0.24 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.57 -0.22 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.69 -0.43 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.09 -0.21 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.51 -0.20 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.00 -0.18 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.48 -0.19 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.05 -0.17 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.61 -0.17 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.24 -0.15 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.88 -0.15 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.12 -0.13 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.55 -0.10 23 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 -0.09 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.81 -0.08 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
TOTAL CALL 219 6,745 +84
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 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 39.00 P 0.02 0.02 0.02 0.01 0.00 35 10 28 +10
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 68 0
28AUG26 42.00 P 0.10 0.11 0.10 0.06 +0.01 29 45 115 +35
28AUG26 43.00 P 0.19 0.21 0.19 0.15 +0.03 30 66 205 +35
28AUG26 44.00 P 0.38 0.38 0.38 0.29 +0.06 29 15 216 0
28AUG26 45.00 P 0.68 0.68 0.68 0.54 +0.07 29 10 493 0
28AUG26 46.00 P 1.09 1.17 1.00 0.92 +0.09 29 118 518 +101
28AUG26 47.00 P 0.00 0.00 0.00 1.40 +0.08 28 0 192 0
28AUG26 48.00 P 0.00 0.00 0.00 2.10 +0.20 29 0 157 0
28AUG26 49.00 P 0.00 0.00 0.00 2.86 +0.22 29 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.71 +0.23 29 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.08 +0.25 0 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.58 +0.26 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.08 +0.26 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.67 +0.35 70 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.08 +0.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.58 +0.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.08 +0.26 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.58 +0.26 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.08 +0.26 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.58 +0.26 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 36 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 0.02 -0.01 24 0 21 0
29SEP26 39.00 P 0.11 0.11 0.11 0.05 0.00 25 15 26 +15
29SEP26 40.00 P 0.18 0.18 0.18 0.09 0.00 24 22 58 -7
29SEP26 41.00 P 0.27 0.27 0.27 0.17 0.00 24 15 109 -15
29SEP26 42.00 P 0.00 0.00 0.00 0.30 0.00 24 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 0.50 +0.02 25 0 138 0
29SEP26 44.00 P 0.85 0.85 0.85 0.77 +0.02 24 15 215 0
29SEP26 45.00 P 1.29 1.29 1.22 1.10 +0.03 24 30 272 0
29SEP26 46.00 P 1.83 1.83 1.59 1.56 +0.05 24 57 336 +51
29SEP26 47.00 P 0.00 0.00 0.00 2.17 +0.09 25 0 328 0
29SEP26 48.00 P 0.00 0.00 0.00 2.76 +0.12 24 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 3.48 +0.14 24 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 4.28 +0.17 24 0 70 0
29SEP26 52.50 P 0.00 0.00 0.00 6.49 +0.22 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.15 +0.45 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.66 +0.52 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.84 +0.27 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.33 +0.27 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.82 +0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.31 +0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.81 +0.27 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.30 +0.27 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.79 +0.26 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 0.00 24 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.50 +0.02 23 0 13 0
29OCT26 43.00 P 0.00 0.00 0.00 0.74 +0.03 23 0 27 0
29OCT26 44.00 P 1.23 1.23 1.23 1.05 +0.05 23 2 21 0
29OCT26 45.00 P 1.62 1.62 1.55 1.42 +0.04 23 18 226 +15
29OCT26 46.00 P 2.12 2.12 1.93 1.88 +0.06 23 30 126 +30
29OCT26 47.00 P 0.00 0.00 0.00 2.46 +0.10 24 0 68 0
29OCT26 48.00 P 3.22 3.22 3.22 3.10 +0.13 24 6 66 +6
29OCT26 49.00 P 0.00 0.00 0.00 3.73 +0.15 23 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 4.49 +0.18 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.60 +0.21 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.20 +0.45 31 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.66 +0.49 36 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.84 +0.22 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.33 +0.27 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.82 +0.26 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.31 +0.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.81 +0.27 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.34 +0.02 23 0 4 0
27NOV26 41.00 P 0.61 0.61 0.61 0.50 +0.02 23 10 45 +10
27NOV26 42.00 P 0.00 0.00 0.00 0.71 +0.03 23 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.97 +0.03 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.29 +0.03 23 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.68 +0.04 23 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 2.14 +0.05 23 0 7 0
27NOV26 47.00 P 0.00 0.00 0.00 2.73 +0.10 23 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 3.36 +0.12 24 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.97 +0.14 23 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.70 +0.17 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.74 +0.21 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.27 +0.43 29 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.73 +0.52 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.26 +0.62 38 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.33 +0.26 23 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.82 +0.26 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.31 +0.26 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.81 +0.27 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.33 -0.01 23 0 13 0
30DEC26 40.00 P 0.56 0.56 0.56 0.47 -0.01 23 10 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.66 0.00 23 0 13 0
30DEC26 42.00 P 0.00 0.00 0.00 0.91 +0.03 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 1.18 +0.03 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.52 +0.04 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.92 +0.05 22 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.41 +0.07 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.94 +0.08 23 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 3.53 +0.07 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.18 +0.09 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.88 +0.09 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.07 +0.36 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.34 +0.41 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.76 +0.51 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.27 +0.61 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.50 +0.38 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.82 +0.26 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.31 +0.26 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.81 +0.27 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.30 +0.27 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.79 +0.26 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 0.00 22 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 0.00 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.47 +0.01 22 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.63 0.00 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.81 +0.02 22 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 1.03 +0.03 22 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.29 +0.02 22 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.62 +0.05 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.98 +0.05 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.40 +0.05 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.88 +0.06 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.42 +0.07 22 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 4.04 +0.12 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.67 +0.10 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.34 +0.12 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.41 +0.36 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.56 +0.30 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.88 +0.52 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.33 +0.57 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.78 +0.55 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.99 +0.34 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.31 +0.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.81 +0.27 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.30 +0.27 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.79 +0.26 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.49 +0.01 23 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.84 +0.02 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.06 +0.03 23 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.31 +0.03 24 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.61 +0.04 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.93 +0.05 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.31 +0.05 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.71 +0.06 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.19 +0.08 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.67 +0.08 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.23 +0.10 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.80 +0.10 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.44 +0.12 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.09 +0.13 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.90 +0.38 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.93 +0.18 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.88 +0.30 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.33 +0.50 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.78 +0.55 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.99 +0.34 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.32 +0.26 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.81 +0.27 25 0 0 0
TOTAL PUT 494 6,940 +286
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$ 27.060
14AUG26 18.50 C 0.00 0.00 0.00 8.62 - 277 0 0 -
14AUG26 18.75 C 0.00 0.00 0.00 8.37 - 268 0 0 -
14AUG26 19.00 C 0.00 0.00 0.00 8.06 -0.18 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 7.89 -0.16 266 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 7.56 -0.30 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 7.32 -0.31 173 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 7.08 -0.30 187 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 6.56 -0.33 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 6.06 -0.21 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 5.56 -0.30 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 5.14 -0.22 176 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 4.56 -0.29 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 4.14 -0.19 145 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 3.56 -0.26 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 3.06 -0.20 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 2.57 -0.19 61 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
14AUG26 25.50 C 1.73 1.73 1.73 1.57 -0.19 39 15 15 +15
14AUG26 26.00 C 1.18 1.24 1.18 1.10 -0.19 41 54 15 -24
14AUG26 26.50 C 0.00 0.00 0.00 0.64 -0.22 33 0 45 0
14AUG26 27.00 C 0.53 0.53 0.42 0.33 -0.19 37 14 88 +14
14AUG26 27.50 C 0.22 0.22 0.13 0.17 -0.10 42 69 114 +26
14AUG26 28.00 C 0.10 0.10 0.08 0.09 -0.04 48 11 709 +2
14AUG26 28.50 C 0.04 0.04 0.03 0.04 -0.02 50 64 348 +13
14AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 54 0 254 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 57 0 333 0
14AUG26 30.00 C 0.01 0.01 0.01 0.01 0.00 67 30 201 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 76 0 315 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 115 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 124 0 135 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 20 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 8.62 - 126 0 0 -
21AUG26 18.75 C 0.00 0.00 0.00 8.37 - 122 0 0 -
21AUG26 19.00 C 0.00 0.00 0.00 8.06 -0.26 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 7.89 -0.18 122 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 7.56 -0.30 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 7.32 -0.31 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 7.08 -0.30 77 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 6.56 -0.33 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 6.06 -0.26 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 5.56 -0.30 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 5.14 -0.22 80 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 4.58 -0.27 47 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 4.14 -0.19 65 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 3.58 -0.24 36 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 3.08 -0.18 31 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 2.59 -0.17 32 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 2.13 -0.14 35 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 1.62 -0.18 27 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 1.23 -0.21 31 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.89 -0.18 32 0 15 0
21AUG26 27.00 C 0.72 0.72 0.72 0.62 -0.14 34 1 31 +1
21AUG26 27.50 C 0.49 0.49 0.49 0.43 -0.10 36 38 668 +8
21AUG26 28.00 C 0.32 0.32 0.26 0.29 -0.05 37 85 561 +46
21AUG26 28.50 C 0.15 0.15 0.15 0.19 -0.03 38 1 16 0
21AUG26 29.00 C 0.11 0.11 0.11 0.13 0.00 40 200 355 +200
21AUG26 29.50 C 0.00 0.00 0.00 0.08 0.00 41 0 2 0
21AUG26 30.00 C 0.04 0.04 0.04 0.05 0.00 42 30 90 0
21AUG26 30.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 44 0 4 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 17.82 - 0 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 17.59 -0.19 207 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.33 -0.20 183 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.08 -0.20 178 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 16.58 -0.23 168 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.08 -0.23 159 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 15.58 -0.24 149 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.08 -0.24 140 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 14.58 -0.24 132 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.09 -0.23 143 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 13.59 -0.23 135 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.08 -0.24 107 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 12.59 -0.23 121 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.08 -0.24 88 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.60 -0.19 117 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 11.10 -0.19 111 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.58 -0.21 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.08 -0.24 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.60 -0.22 92 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.10 -0.23 86 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.62 -0.21 91 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.09 -0.24 66 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.59 -0.27 61 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.08 -0.30 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.09 -0.24 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.14 -0.22 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.14 -0.19 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.15 -0.17 38 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 2.27 -0.17 38 0 620 0
28AUG26 26.00 C 1.45 1.45 1.45 1.46 -0.22 35 1 384 0
28AUG26 27.00 C 0.91 0.91 0.85 0.90 -0.12 37 20 461 0
28AUG26 28.00 C 0.50 0.60 0.45 0.51 -0.07 38 794 1,737 -405
28AUG26 29.00 C 0.30 0.30 0.27 0.29 -0.02 40 84 3,258 -26
28AUG26 30.00 C 0.15 0.16 0.13 0.15 0.00 41 179 2,987 -139
28AUG26 31.00 C 0.09 0.09 0.06 0.08 +0.01 43 70 2,219 -28
28AUG26 32.00 C 0.05 0.05 0.05 0.05 +0.02 46 166 2,039 +141
28AUG26 33.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 1,397 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 1,519 0
28AUG26 35.00 C 0.01 0.01 0.01 0.01 0.00 51 20 1,276 +20
28AUG26 36.00 C 0.01 0.01 0.01 0.01 0.00 56 5 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 17.86 - 119 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 17.61 -0.28 116 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.34 -0.31 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.09 -0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.60 -0.30 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.09 -0.31 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.60 -0.30 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.10 -0.31 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.60 -0.31 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.11 -0.29 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.61 -0.31 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.11 -0.31 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.63 -0.23 72 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.15 -0.27 76 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.62 -0.30 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.14 -0.22 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.64 -0.28 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.14 -0.22 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.63 -0.24 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.14 -0.22 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.65 -0.22 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.15 -0.23 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.65 -0.25 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.17 -0.25 42 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 6.20 -0.25 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.35 -0.08 46 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.33 -0.15 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.49 -0.17 37 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 2.73 -0.15 37 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.02 -0.17 35 0 1,719 0
29SEP26 27.00 C 1.48 1.64 1.48 1.53 -0.11 37 1,504 5,151 +1,115
29SEP26 28.00 C 1.10 1.19 1.09 1.12 -0.11 37 294 6,263 +87
29SEP26 29.00 C 0.86 0.88 0.80 0.81 -0.07 38 462 2,403 +275
29SEP26 30.00 C 0.62 0.63 0.58 0.59 -0.02 39 50 5,502 +30
29SEP26 31.00 C 0.43 0.45 0.41 0.43 +0.01 40 266 1,909 +265
29SEP26 32.00 C 0.29 0.30 0.29 0.30 +0.01 41 76 3,375 -15
29SEP26 33.00 C 0.24 0.24 0.24 0.21 +0.02 41 2 4,753 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 2,595 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 2,812 0
29SEP26 36.00 C 0.10 0.10 0.09 0.08 +0.02 44 73 4,217 0
29SEP26 37.00 C 0.08 0.08 0.07 0.06 +0.02 45 54 1,531 -16
29SEP26 38.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.86 - 96 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 17.61 -0.28 92 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.36 -0.29 87 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.11 -0.29 83 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.62 -0.29 88 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.12 -0.28 82 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.62 -0.30 76 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.13 -0.28 79 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.62 -0.29 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.13 -0.29 68 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.63 -0.29 63 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.14 -0.31 65 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.65 -0.29 65 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.15 -0.29 61 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.64 -0.30 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.15 -0.28 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.64 -0.30 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.16 -0.28 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.65 -0.25 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.17 -0.28 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.68 -0.28 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.20 -0.27 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.68 -0.30 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.23 -0.26 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.28 -0.28 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.37 -0.26 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.62 -0.16 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.71 -0.15 37 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.04 -0.09 38 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 2.41 -0.14 37 0 543 0
29OCT26 27.00 C 1.94 1.94 1.94 1.91 -0.08 38 15 523 +15
29OCT26 28.00 C 1.51 1.51 1.50 1.49 -0.05 38 45 984 -30
29OCT26 29.00 C 1.20 1.20 1.20 1.16 -0.02 38 1 1,015 0
29OCT26 30.00 C 0.95 0.96 0.87 0.89 0.00 39 60 1,164 +26
29OCT26 31.00 C 0.00 0.00 0.00 0.67 0.00 39 0 177 0
29OCT26 32.00 C 0.57 0.57 0.51 0.51 +0.01 39 4 703 -1
29OCT26 33.00 C 0.00 0.00 0.00 0.39 +0.02 40 0 1,063 0
29OCT26 34.00 C 0.34 0.34 0.33 0.30 +0.03 40 15 316 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 170 0
29OCT26 36.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 330 0
29OCT26 37.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 226 0
29OCT26 39.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 287 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 440 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 121 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 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 57 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 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 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.90 - 105 0 0 -
27NOV26 9.50 C 0.00 0.00 0.00 17.65 -0.27 102 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.40 -0.25 99 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.15 -0.25 97 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.65 -0.26 91 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.16 -0.24 89 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.66 -0.28 85 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.17 -0.26 83 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.67 -0.26 78 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.18 -0.27 76 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.69 -0.23 74 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.18 -0.27 68 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.65 -0.29 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.19 -0.25 62 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.69 -0.25 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.19 -0.25 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.69 -0.26 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.21 -0.24 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.72 -0.23 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.22 -0.29 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.73 -0.30 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.25 -0.30 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.78 -0.29 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.30 -0.30 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.38 -0.28 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.55 -0.22 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.78 -0.17 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.93 -0.13 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.26 -0.14 37 0 0 0
27NOV26 26.00 C 2.67 2.67 2.67 2.68 -0.13 37 30 30 +30
27NOV26 27.00 C 2.32 2.32 2.21 2.20 -0.11 37 50 60 +30
27NOV26 28.00 C 0.00 0.00 0.00 1.80 -0.09 38 0 456 0
27NOV26 29.00 C 1.52 1.52 1.50 1.46 -0.08 38 24 534 0
27NOV26 30.00 C 1.16 1.16 1.15 1.19 -0.06 39 17 48 +15
27NOV26 31.00 C 1.00 1.00 1.00 0.97 -0.05 39 1 177 +1
27NOV26 32.00 C 0.00 0.00 0.00 0.79 -0.02 40 0 30 0
27NOV26 33.00 C 0.66 0.66 0.66 0.64 -0.01 40 15 120 +15
27NOV26 34.00 C 0.00 0.00 0.00 0.52 0.00 41 0 1 0
27NOV26 35.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 5 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 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
30DEC26 9.25 C 0.00 0.00 0.00 17.92 - 98 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 17.72 -0.20 104 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.48 -0.17 103 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.23 -0.17 100 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.70 -0.23 91 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.24 -0.16 92 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.74 -0.20 87 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.23 -0.22 82 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.74 -0.19 79 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.24 -0.21 75 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.76 -0.20 73 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.22 -0.24 66 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.73 -0.23 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.26 -0.20 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.72 -0.25 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.26 -0.21 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.69 -0.26 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.28 -0.22 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.80 -0.21 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.32 -0.21 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.85 -0.19 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.37 -0.21 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.91 -0.20 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.46 -0.20 43 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.59 -0.17 42 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.73 -0.19 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.02 -0.12 40 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 4.19 -0.11 37 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.54 -0.13 37 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 2.99 -0.12 37 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 2.52 -0.12 37 0 1,619 0
30DEC26 28.00 C 0.00 0.00 0.00 2.10 -0.11 37 0 5,949 0
30DEC26 29.00 C 1.82 1.82 1.82 1.76 -0.09 37 2 578 0
30DEC26 30.00 C 1.51 1.51 1.44 1.48 -0.07 38 21 660 -10
30DEC26 31.00 C 1.24 1.24 1.19 1.24 -0.06 39 3 1,460 0
30DEC26 32.00 C 0.00 0.00 0.00 1.03 -0.06 39 0 884 0
30DEC26 33.00 C 0.00 0.00 0.00 0.87 -0.04 39 0 2,374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 -0.02 40 0 2,388 0
30DEC26 35.00 C 0.61 0.61 0.61 0.61 -0.02 40 1 1,258 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 0.00 41 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 0.00 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 0.00 41 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 0.00 42 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 0.00 42 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 0.00 42 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 0.00 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 0.00 43 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 0.00 43 0 220 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 0.00 44 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 0.00 44 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.97 - 84 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 17.72 -0.21 82 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.48 -0.20 80 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.23 -0.20 78 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.73 -0.20 74 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.24 -0.20 71 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.74 -0.20 68 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.23 -0.22 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.76 -0.19 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.25 -0.21 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.76 -0.20 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.26 -0.20 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.77 -0.21 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.28 -0.20 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.80 -0.20 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.30 -0.22 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.84 -0.23 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.37 -0.23 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.91 -0.25 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.49 -0.21 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.03 -0.23 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.66 -0.17 42 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.19 -0.22 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.79 -0.20 40 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.00 -0.20 39 0 0 0
30MAR27 22.00 C 6.23 6.23 6.23 6.32 -0.13 40 1 9 +1
30MAR27 23.00 C 0.00 0.00 0.00 5.60 -0.15 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.86 -0.24 37 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 4.28 -0.14 37 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 3.74 -0.15 37 0 681 0
30MAR27 27.00 C 3.38 3.38 3.38 3.32 -0.12 37 20 612 +20
30MAR27 28.00 C 0.00 0.00 0.00 2.91 -0.11 37 0 1,546 0
30MAR27 29.00 C 0.00 0.00 0.00 2.55 -0.09 38 0 201 0
30MAR27 30.00 C 0.00 0.00 0.00 2.23 -0.10 38 0 292 0
30MAR27 31.00 C 0.00 0.00 0.00 1.96 -0.08 38 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 1.72 -0.07 38 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 1.50 -0.08 39 0 551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.33 -0.06 39 0 367 0
30MAR27 35.00 C 0.00 0.00 0.00 1.14 -0.09 39 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 1.01 -0.06 39 0 146 0
30MAR27 37.00 C 0.00 0.00 0.00 0.88 -0.07 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.79 -0.05 40 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.70 -0.04 40 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 -0.04 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 -0.03 41 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.49 -0.03 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 -0.01 42 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.97 - 69 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 17.72 -0.22 67 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.48 -0.21 66 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.23 -0.20 64 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.73 -0.21 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.24 -0.21 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.74 -0.21 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.26 -0.22 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.80 -0.23 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.33 -0.20 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.86 -0.20 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.40 -0.19 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.87 -0.25 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.41 -0.25 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.02 -0.20 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.57 -0.20 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.12 -0.19 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.69 -0.19 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.26 -0.20 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.84 -0.18 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.40 -0.20 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.99 -0.21 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.59 -0.21 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.27 -0.14 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.51 -0.16 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.84 -0.13 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.24 -0.07 40 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 5.49 -0.15 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 4.94 -0.14 37 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 4.44 -0.15 37 0 46 0
29JUN27 27.00 C 4.10 4.10 4.10 3.96 -0.15 37 5 16 +5
29JUN27 28.00 C 3.58 3.58 3.58 3.56 -0.13 37 85 219 +85
29JUN27 29.00 C 3.26 3.26 3.26 3.19 -0.13 37 10 130 0
29JUN27 30.00 C 0.00 0.00 0.00 2.87 -0.11 38 0 123 0
29JUN27 31.00 C 2.64 2.64 2.64 2.57 -0.11 38 1 121 0
29JUN27 32.00 C 2.33 2.38 2.33 2.31 -0.10 38 3 261 -3
29JUN27 33.00 C 2.15 2.15 2.15 2.08 -0.09 38 13 436 -13
29JUN27 34.00 C 0.00 0.00 0.00 1.87 -0.09 38 0 25 0
29JUN27 35.00 C 1.69 1.69 1.69 1.65 -0.14 38 1 28 -1
29JUN27 36.00 C 0.00 0.00 0.00 1.48 -0.13 39 0 53 0
29JUN27 37.00 C 0.00 0.00 0.00 1.34 -0.12 39 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.22 -0.10 39 0 50 0
29JUN27 39.00 C 0.00 0.00 0.00 1.11 -0.08 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.02 -0.03 40 0 43 0
29JUN27 41.00 C 0.00 0.00 0.00 0.90 -0.06 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.82 -0.07 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.75 -0.05 40 0 47 0
29JUN27 44.00 C 0.76 0.76 0.76 0.69 -0.05 41 5 20 -5
29JUN27 45.00 C 0.70 0.70 0.70 0.62 -0.06 41 3 26 0
29JUN27 46.00 C 0.60 0.60 0.60 0.56 -0.05 41 3 35 +3
29JUN27 47.00 C 0.00 0.00 0.00 0.52 -0.04 41 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.47 -0.05 41 0 6 0
29JUN27 49.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 4 0
29JUN27 50.00 C 0.46 0.46 0.46 0.39 -0.04 42 5 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
TOTAL CALL 5,191 116,060 +1,803
14AUG26 18.50 P 0.00 0.00 0.00 0.01 - 216 0 0 -
14AUG26 18.75 P 0.00 0.00 0.00 0.01 - 209 0 0 -
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 115 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
14AUG26 26.00 P 0.04 0.04 0.04 0.03 -0.03 39 4 9 +4
14AUG26 26.50 P 0.00 0.00 0.00 0.11 -0.03 39 0 140 0
14AUG26 27.00 P 0.23 0.23 0.23 0.29 0.00 40 3 385 0
14AUG26 27.50 P 0.62 0.62 0.62 0.63 +0.08 46 1 136 0
14AUG26 28.00 P 0.96 1.05 0.80 1.06 +0.17 54 31 851 -16
14AUG26 28.50 P 1.57 1.57 1.34 1.53 +0.21 64 60 547 -40
14AUG26 29.00 P 1.82 2.01 1.81 1.95 +0.11 50 66 258 -15
14AUG26 29.50 P 2.37 2.37 2.37 2.44 +0.14 0 85 32 -85
14AUG26 30.00 P 0.00 0.00 0.00 2.95 +0.15 70 0 60 0
14AUG26 30.50 P 0.00 0.00 0.00 3.45 +0.10 79 0 45 0
14AUG26 31.00 P 0.00 0.00 0.00 3.96 +0.16 96 0 30 0
14AUG26 31.50 P 0.00 0.00 0.00 4.44 +0.14 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 4.94 +0.14 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 5.44 +0.14 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 5.96 +0.16 132 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 6.44 +0.14 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 6.98 +0.18 164 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 7.46 +0.16 156 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 7.96 +0.16 164 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 8.44 +0.14 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 8.96 +0.16 179 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 9.46 +0.16 187 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 9.96 +0.16 194 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 10.44 +0.14 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 10.94 +0.14 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 11.44 +0.14 0 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 11.96 +0.16 221 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 12.44 +0.14 0 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
21AUG26 18.75 P 0.00 0.00 0.00 0.01 - 98 0 0 -
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.02 -0.01 35 0 145 0
21AUG26 25.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 130 0
21AUG26 25.50 P 0.12 0.12 0.09 0.09 -0.02 33 12 142 +2
21AUG26 26.00 P 0.00 0.00 0.00 0.19 0.00 34 0 2 0
21AUG26 26.50 P 0.40 0.40 0.29 0.35 +0.03 35 24 51 +14
21AUG26 27.00 P 0.53 0.53 0.52 0.58 +0.06 36 32 846 0
21AUG26 27.50 P 0.95 0.95 0.95 0.89 +0.11 38 10 163 0
21AUG26 28.00 P 0.00 0.00 0.00 1.24 +0.14 39 0 0 0
21AUG26 28.50 P 1.68 1.68 1.68 1.66 +0.19 42 15 54 0
21AUG26 29.00 P 0.00 0.00 0.00 2.12 +0.24 46 0 0 0
21AUG26 29.50 P 2.43 2.43 2.43 2.51 +0.15 41 85 85 +70
21AUG26 30.00 P 0.00 0.00 0.00 2.98 +0.15 42 0 15 0
21AUG26 30.50 P 0.00 0.00 0.00 3.46 +0.11 43 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 3.96 +0.16 48 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 4.45 +0.15 49 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 4.96 +0.16 57 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 5.47 +0.17 64 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 5.97 +0.17 69 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 6.47 +0.17 73 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 6.98 +0.18 80 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 7.47 +0.17 81 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 7.97 +0.17 85 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 8.47 +0.17 89 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 8.97 +0.17 93 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 9.47 +0.17 96 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 9.96 +0.16 95 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 10.47 +0.17 104 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 10.97 +0.17 107 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 11.46 +0.16 106 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 11.96 +0.16 109 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 - 199 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.02 -0.01 40 0 2,302 0
28AUG26 24.00 P 0.08 0.08 0.07 0.06 -0.02 38 25 1,765 -15
28AUG26 25.00 P 0.20 0.20 0.17 0.18 -0.01 38 22 2,046 -13
28AUG26 26.00 P 0.40 0.45 0.35 0.42 +0.03 38 392 2,339 +31
28AUG26 27.00 P 0.80 0.90 0.72 0.82 +0.08 38 781 3,095 +247
28AUG26 28.00 P 1.40 1.50 1.31 1.46 +0.17 40 219 2,896 -170
28AUG26 29.00 P 2.20 2.30 2.20 2.14 +0.14 37 20 3,464 +20
28AUG26 30.00 P 0.00 0.00 0.00 3.16 +0.25 49 0 776 0
28AUG26 31.00 P 0.00 0.00 0.00 4.00 +0.16 43 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 4.96 +0.15 44 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.97 +0.17 53 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.98 +0.18 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.97 +0.17 66 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.97 +0.17 71 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.96 +0.16 74 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.97 +0.17 82 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.96 +0.16 84 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.95 +0.15 85 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.95 +0.15 90 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.95 +0.15 94 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.95 +0.15 98 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.95 +0.15 102 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.95 +0.15 106 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.94 +0.14 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.94 +0.14 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.95 +0.15 118 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.95 +0.15 122 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.95 +0.15 125 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.49 +0.19 152 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.95 +0.15 142 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.49 +0.19 169 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.95 +0.15 158 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.45 +0.15 165 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.94 +0.14 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.45 +0.15 178 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.94 +0.14 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.45 +0.15 190 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 - 115 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 0.00 110 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 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 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 0.00 0.00 0.01 0.00 38 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4,493 0
29SEP26 21.00 P 0.06 0.06 0.06 0.04 -0.01 38 45 1,683 +26
29SEP26 22.00 P 0.11 0.11 0.10 0.09 -0.01 37 63 2,384 0
29SEP26 23.00 P 0.20 0.20 0.19 0.18 0.00 37 23 2,937 -7
29SEP26 24.00 P 0.31 0.35 0.31 0.35 +0.02 37 76 7,570 +40
29SEP26 25.00 P 0.56 0.60 0.55 0.57 +0.01 37 540 6,782 +285
29SEP26 26.00 P 0.94 0.94 0.85 0.93 +0.05 37 370 3,508 -84
29SEP26 27.00 P 1.40 1.40 1.28 1.39 +0.07 37 380 7,004 -23
29SEP26 28.00 P 2.00 2.00 1.93 1.99 +0.11 38 75 3,911 +10
29SEP26 29.00 P 2.60 2.60 2.60 2.68 +0.20 39 10 1,992 0
29SEP26 30.00 P 3.40 3.40 3.40 3.37 +0.17 37 10 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 +0.13 39 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.16 +0.15 41 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 6.25 +0.37 50 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 7.01 +0.16 41 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.98 +0.16 43 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.97 +0.17 45 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.96 +0.16 47 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.98 +0.18 53 0 27 -3
29SEP26 39.00 P 0.00 0.00 0.00 11.96 +0.16 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.98 +0.18 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.97 +0.17 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.97 +0.17 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.95 +0.15 63 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.97 +0.17 70 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.97 +0.17 73 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.98 +0.18 77 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.94 +0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.98 +0.18 82 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.97 +0.17 83 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.97 +0.17 85 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.49 +0.19 94 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.97 +0.17 96 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.49 +0.19 105 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.96 +0.16 104 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.47 +0.17 111 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 37.96 +0.16 113 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.46 +0.16 117 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.96 +0.16 121 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.47 +0.17 128 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 - 90 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 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 38 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 69 0
29OCT26 19.50 P 0.07 0.07 0.07 0.06 -0.02 39 2 609 +2
29OCT26 20.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 88 0
29OCT26 21.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 335 0
29OCT26 22.00 P 0.00 0.00 0.00 0.25 -0.03 37 0 345 0
29OCT26 23.00 P 0.42 0.42 0.40 0.42 -0.02 37 60 355 +59
29OCT26 24.00 P 0.61 0.62 0.58 0.65 -0.01 37 19 802 +19
29OCT26 25.00 P 0.96 0.96 0.87 0.95 +0.01 36 32 363 +22
29OCT26 26.00 P 1.23 1.32 1.23 1.35 +0.05 36 50 1,032 +50
29OCT26 27.00 P 1.84 1.84 1.70 1.83 +0.08 36 132 843 +75
29OCT26 28.00 P 2.43 2.43 2.43 2.41 +0.10 36 15 1,089 0
29OCT26 29.00 P 0.00 0.00 0.00 3.11 +0.11 37 0 1,330 0
29OCT26 30.00 P 0.00 0.00 0.00 3.99 +0.27 40 0 784 0
29OCT26 31.00 P 0.00 0.00 0.00 4.70 +0.15 39 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.45 +0.17 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.33 +0.20 36 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.23 +0.20 35 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.08 +0.14 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.02 +0.13 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.97 +0.15 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.98 +0.18 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.10 +0.16 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.98 +0.06 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.97 +0.06 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.97 +0.07 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.97 +0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.97 +0.09 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.97 +0.10 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.98 +0.12 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.97 +0.11 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.98 +0.13 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.97 +0.12 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.97 +0.13 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.49 +0.16 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.97 +0.15 57 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.49 +0.18 71 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.97 +0.17 72 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.47 +0.17 78 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.98 +0.18 85 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.48 +0.18 90 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.97 +0.17 93 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.47 +0.17 97 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 - 76 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 43 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 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 18.00 P 0.07 0.07 0.07 0.05 0.00 39 50 102 +50
27NOV26 18.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 0.00 38 0 74 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 0.00 38 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.27 0.00 38 0 49 0
27NOV26 22.00 P 0.39 0.39 0.39 0.42 +0.02 38 50 97 +50
27NOV26 23.00 P 0.58 0.62 0.58 0.62 +0.01 37 33 173 +33
27NOV26 24.00 P 0.85 0.85 0.85 0.89 +0.02 37 20 143 +20
27NOV26 25.00 P 1.19 1.21 1.19 1.23 +0.02 37 81 375 +80
27NOV26 26.00 P 1.59 1.65 1.57 1.66 +0.05 37 285 452 +270
27NOV26 27.00 P 2.09 2.20 2.07 2.18 +0.06 37 201 445 +165
27NOV26 28.00 P 2.67 2.67 2.67 2.78 +0.08 37 15 1,588 0
27NOV26 29.00 P 3.38 3.38 3.38 3.46 +0.11 38 1 235 -1
27NOV26 30.00 P 0.00 0.00 0.00 4.12 +0.11 37 0 326 0
27NOV26 31.00 P 0.00 0.00 0.00 4.95 +0.13 39 0 243 0
27NOV26 32.00 P 0.00 0.00 0.00 5.78 +0.15 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.64 +0.17 40 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 7.52 +0.18 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.42 +0.18 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.36 +0.20 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.24 +0.16 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.24 +0.22 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.22 +0.26 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.17 +0.24 44 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.15 +0.24 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.06 +0.16 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.11 +0.22 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.08 +0.20 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.07 +0.18 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.06 +0.18 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.04 +0.17 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.03 +0.17 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.02 +0.16 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.00 +0.15 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.49 +0.16 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.97 +0.15 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.49 +0.18 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.97 +0.17 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.47 +0.17 69 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.98 +0.18 75 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.48 +0.18 79 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.97 +0.17 81 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.47 +0.17 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 - 67 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 0.02 +0.01 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 185 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 +0.03 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 456 0
30DEC26 21.00 P 0.42 0.42 0.42 0.41 +0.03 38 45 1,003 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 +0.03 38 0 813 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 +0.01 37 0 1,638 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 +0.02 37 0 1,073 0
30DEC26 25.00 P 1.48 1.48 1.48 1.48 +0.04 37 1 2,850 +1
30DEC26 26.00 P 2.00 2.00 2.00 1.93 +0.06 37 10 3,089 +10
30DEC26 27.00 P 2.40 2.40 2.40 2.44 +0.06 37 1 2,456 +1
30DEC26 28.00 P 2.97 2.97 2.97 3.03 +0.07 37 1 985 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.71 +0.12 38 0 1,549 0
30DEC26 30.00 P 4.31 4.31 4.31 4.42 +0.07 38 1 763 +1
30DEC26 31.00 P 0.00 0.00 0.00 5.19 +0.17 39 0 668 0
30DEC26 32.00 P 0.00 0.00 0.00 5.98 +0.17 39 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 +0.15 39 0 1,106 0
30DEC26 34.00 P 0.00 0.00 0.00 7.67 +0.16 40 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 8.56 +0.18 40 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 9.46 +0.18 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.34 +0.16 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.26 +0.15 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.22 +0.17 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.17 +0.17 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.15 +0.19 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.08 +0.16 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.11 +0.22 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.08 +0.20 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.07 +0.18 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.06 +0.18 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.04 +0.15 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.03 +0.15 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.02 +0.15 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.00 +0.14 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.50 +0.16 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.99 +0.16 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.49 +0.18 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.97 +0.17 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.47 +0.17 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.98 +0.18 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.48 +0.18 71 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.97 +0.17 73 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.47 +0.17 77 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 - 52 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 46 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 38 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 0.00 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 5 0
30MAR27 17.00 P 0.20 0.20 0.20 0.15 -0.02 37 1 54 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.44 -0.03 37 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 -0.03 37 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 +0.01 37 0 815 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 +0.02 37 0 762 0
30MAR27 23.00 P 0.00 0.00 0.00 1.29 +0.02 37 0 1,423 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 +0.03 37 0 1,216 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 +0.05 37 0 962 0
30MAR27 26.00 P 0.00 0.00 0.00 2.52 +0.05 37 0 2,038 0
30MAR27 27.00 P 3.08 3.08 3.08 3.04 +0.05 37 1 1,226 -1
30MAR27 28.00 P 3.65 3.65 3.65 3.62 +0.07 37 15 1,096 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.25 +0.07 37 0 532 0
30MAR27 30.00 P 0.00 0.00 0.00 4.96 +0.08 38 0 317 0
30MAR27 31.00 P 0.00 0.00 0.00 5.88 +0.30 40 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 6.42 +0.14 38 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 7.21 +0.09 38 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 8.04 +0.11 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.89 +0.12 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.75 +0.13 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.64 +0.14 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.52 +0.13 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.44 +0.14 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.35 +0.13 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.29 +0.16 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.23 +0.16 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.19 +0.18 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.14 +0.17 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 18.10 +0.17 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.11 +0.22 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.06 +0.17 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.04 +0.16 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.02 +0.15 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.00 +0.09 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.50 +0.12 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.00 +0.15 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.49 +0.16 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.97 +0.16 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.47 +0.17 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.98 +0.18 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.48 +0.18 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.97 +0.17 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.47 +0.17 65 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN27 16.50 P 0.32 0.32 0.32 0.26 0.00 38 1 1 +1
29JUN27 17.00 P 0.00 0.00 0.00 0.31 0.00 38 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.37 0.00 38 0 44 0
29JUN27 18.00 P 0.50 0.50 0.50 0.45 0.00 38 31 47 +14
29JUN27 18.50 P 0.57 0.57 0.57 0.53 0.00 38 30 140 +26
29JUN27 19.00 P 0.00 0.00 0.00 0.63 +0.01 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 +0.02 38 0 18 0
29JUN27 20.00 P 0.83 0.83 0.83 0.84 0.00 38 100 566 +100
29JUN27 21.00 P 0.00 0.00 0.00 1.07 +0.03 37 0 213 0
29JUN27 22.00 P 0.00 0.00 0.00 1.36 +0.03 37 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.67 +0.02 37 0 1,140 0
29JUN27 24.00 P 2.08 2.08 2.08 2.08 +0.05 37 10 894 +10
29JUN27 25.00 P 2.50 2.50 2.50 2.52 +0.06 37 10 194 +10
29JUN27 26.00 P 2.95 2.95 2.95 3.01 +0.07 37 12 324 0
29JUN27 27.00 P 3.51 3.51 3.44 3.53 +0.05 37 266 777 +246
29JUN27 28.00 P 4.09 4.10 4.06 4.12 +0.07 37 220 518 +180
29JUN27 29.00 P 0.00 0.00 0.00 4.74 +0.08 37 0 440 0
29JUN27 30.00 P 0.00 0.00 0.00 5.43 +0.08 37 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.12 +0.07 38 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.81 +0.08 37 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.64 +0.10 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.42 +0.10 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.23 +0.10 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.12 +0.16 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.91 +0.10 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.78 +0.11 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.66 +0.11 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.56 +0.12 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 14.53 +0.18 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.39 +0.12 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.31 +0.12 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.25 +0.14 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.20 +0.15 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.15 +0.15 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.11 +0.15 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.09 +0.17 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.06 +0.18 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.02 +0.11 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.50 +0.08 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.00 +0.13 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.49 +0.15 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.97 +0.15 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.47 +0.17 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.98 +0.18 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.48 +0.18 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.97 +0.17 56 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.47 +0.17 59 0 0 0
TOTAL PUT 5,281 137,193 +1,788
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.900
28AUG26 50.00 C 0.00 0.00 0.00 27.96 -0.51 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.47 -0.50 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.97 -0.51 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.47 -0.51 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.98 -0.50 42 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.48 -0.51 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.98 -0.51 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 10.49 -0.50 25 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 7.99 -0.51 14 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 5.50 -0.50 14 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 3.09 -0.48 13 0 130 0
28AUG26 77.50 C 1.08 1.08 1.04 1.13 -0.35 13 28 332 -9
28AUG26 80.00 C 0.20 0.21 0.20 0.23 -0.17 13 6 381 +4
28AUG26 82.50 C 0.00 0.00 0.00 0.03 -0.03 14 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.98 -0.50 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.98 -0.50 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.98 -0.50 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.98 -0.51 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.49 -0.50 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.99 -0.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.50 -0.50 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.00 -0.50 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.50 -0.51 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.01 -0.50 22 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 10.51 -0.51 0 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.02 -0.50 14 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 5.54 -0.50 12 0 83 0
29SEP26 75.00 C 3.19 3.19 3.19 3.16 -0.45 11 15 158 +15
29SEP26 77.50 C 0.00 0.00 0.00 1.49 -0.34 12 0 612 0
29SEP26 80.00 C 0.00 0.00 0.00 0.55 -0.19 12 0 342 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 -0.08 13 0 110 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.03 13 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 27.98 -0.51 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.49 -0.50 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.99 -0.51 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.50 -0.50 31 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.00 -0.50 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.50 -0.51 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.01 -0.50 19 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.51 -0.51 13 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.02 -0.51 12 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 5.54 -0.50 10 0 37 0
29OCT26 75.00 C 0.00 0.00 0.00 3.44 -0.51 12 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.93 -0.30 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 0.94 -0.21 12 0 34 0
29OCT26 82.50 C 0.39 0.39 0.39 0.41 -0.13 12 10 14 +10
29OCT26 85.00 C 0.00 0.00 0.00 0.15 -0.06 13 0 25 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 -0.02 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.99 -0.51 26 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.50 -0.50 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.00 -0.50 21 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.50 -0.51 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.01 -0.50 16 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.51 -0.51 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.07 -0.50 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 5.72 -0.50 11 0 6 0
27NOV26 75.00 C 0.00 0.00 0.00 3.78 -0.47 12 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 2.32 -0.33 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.29 -0.24 12 0 24 0
27NOV26 82.50 C 0.00 0.00 0.00 0.65 -0.16 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.29 -0.11 12 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.12 -0.05 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.98 -0.50 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.98 -0.50 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.98 -0.51 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.49 -0.50 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.99 -0.51 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.50 -0.50 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.00 -0.50 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.51 -0.50 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.03 -0.50 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.61 -0.50 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.07 -0.50 8 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 6.00 -0.43 11 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.22 -0.38 12 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 2.78 -0.31 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 1.70 -0.25 13 0 70 0
30DEC26 82.50 C 0.00 0.00 0.00 0.97 -0.17 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.51 -0.11 13 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 -0.05 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.04 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 28.19 -0.50 19 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.73 -0.51 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.28 -0.50 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.83 -0.50 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.38 -0.50 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.95 -0.50 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.57 -0.49 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.93 -0.46 0 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 8.82 -0.43 11 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 6.88 -0.41 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.20 -0.36 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.78 -0.30 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.65 -0.24 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.77 -0.20 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.15 -0.14 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.71 -0.10 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 -0.07 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.25 -0.04 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.02 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.02 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.54 -0.51 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.11 -0.50 14 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.67 -0.51 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.24 -0.51 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.44 -0.88 0 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 16.43 -0.50 12 0 0 0
29JUN27 65.00 C 13.00 13.00 13.00 14.10 -0.48 12 1 1 +1
29JUN27 67.50 C 0.00 0.00 0.00 11.49 -0.81 5 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.43 -0.43 10 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.56 -0.37 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.89 -0.34 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.46 -0.28 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.29 -0.22 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.35 -0.18 12 0 24 0
29JUN27 85.00 C 0.00 0.00 0.00 1.62 -0.14 12 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.09 -0.10 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.72 -0.06 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.46 -0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.28 -0.04 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.18 -0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 -0.01 12 0 0 0
TOTAL CALL 60 4,618 +21
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 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 21 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 398 0
28AUG26 75.00 P 0.00 0.00 0.00 0.10 +0.03 14 0 455 0
28AUG26 77.50 P 0.75 0.76 0.74 0.69 +0.15 14 24 335 0
28AUG26 80.00 P 2.25 2.44 2.24 2.33 +0.37 15 35 226 +15
28AUG26 82.50 P 0.00 0.00 0.00 4.60 +0.49 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.10 +0.50 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 9.60 +0.50 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 12.10 +0.50 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.60 +0.50 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.29 +0.31 59 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.79 +0.32 65 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.29 +0.32 71 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 35 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 15 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 0.00 13 0 375 0
29SEP26 72.50 P 0.00 0.00 0.00 0.12 +0.01 12 0 294 0
29SEP26 75.00 P 0.56 0.56 0.56 0.51 +0.07 13 10 373 +10
29SEP26 77.50 P 0.00 0.00 0.00 1.48 +0.19 13 0 95 0
29SEP26 80.00 P 3.04 3.04 3.04 3.14 +0.34 13 9 55 +9
29SEP26 82.50 P 0.00 0.00 0.00 5.19 +0.43 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.60 +0.49 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.08 +0.31 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.58 +0.51 16 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.32 +0.75 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.82 +0.41 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.28 +0.38 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.81 +0.41 43 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 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 0.00 13 0 47 0
29OCT26 70.00 P 0.12 0.12 0.12 0.08 +0.01 13 40 172 +40
29OCT26 72.50 P 0.00 0.00 0.00 0.28 +0.04 13 0 54 0
29OCT26 75.00 P 0.00 0.00 0.00 0.81 +0.11 13 0 85 0
29OCT26 77.50 P 0.00 0.00 0.00 1.82 +0.20 13 0 23 0
29OCT26 80.00 P 0.00 0.00 0.00 3.40 +0.32 13 0 76 0
29OCT26 82.50 P 0.00 0.00 0.00 5.47 +0.42 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.63 +0.47 12 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.09 +0.32 13 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.58 +0.51 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.32 +0.40 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.82 +0.41 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.31 +0.40 33 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.81 +0.41 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.15 +0.01 13 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.44 +0.04 13 0 17 0
27NOV26 75.00 P 1.07 1.07 1.07 1.04 +0.09 13 15 15 +14
27NOV26 77.50 P 0.00 0.00 0.00 2.08 +0.18 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 3.61 +0.30 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 5.59 +0.39 14 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 7.67 +0.45 12 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.09 +0.32 12 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.58 +0.51 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.32 +0.40 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.82 +0.41 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.31 +0.40 29 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.81 +0.41 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 +0.01 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.26 +0.02 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.64 +0.07 13 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 1.31 +0.12 13 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 2.37 +0.19 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.86 +0.28 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.75 +0.37 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.74 +0.43 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.11 +0.34 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.58 +0.50 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.32 +0.40 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.82 +0.41 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.31 +0.40 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.81 +0.40 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 +0.02 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.27 +0.03 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.57 +0.06 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 1.07 +0.09 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.85 +0.15 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.93 +0.22 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 4.36 +0.29 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.11 +0.35 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.19 +0.43 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.19 +0.42 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.59 +0.49 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.51 +0.51 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.08 +0.51 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.53 +0.40 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.97 +0.36 26 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 0.00 12 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 +0.01 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.18 +0.02 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.39 +0.06 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.73 +0.08 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.28 +0.14 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 2.07 +0.18 13 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 3.15 +0.25 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.55 +0.32 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.25 +0.37 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.25 +0.42 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.22 +0.17 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.60 +0.49 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.52 +0.51 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.08 +0.51 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.55 +0.41 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.97 +0.36 24 0 0 0
TOTAL PUT 133 5,389 +88
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$ 48.020
28AUG26 35.00 C 0.00 0.00 0.00 13.19 -0.33 87 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.19 -0.33 80 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.19 -0.34 74 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.12 -0.42 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.12 -0.41 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.07 -0.32 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.07 -0.33 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.08 -0.32 26 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 5.08 -0.32 21 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.10 -0.32 22 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.16 -0.31 22 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 2.30 -0.27 23 0 1,156 0
28AUG26 47.00 C 0.00 0.00 0.00 1.55 -0.24 22 0 1,453 0
28AUG26 48.00 C 1.07 1.07 0.92 0.93 -0.22 22 89 1,586 -34
28AUG26 49.00 C 0.52 0.52 0.49 0.52 -0.17 22 63 1,428 +63
28AUG26 50.00 C 0.28 0.31 0.25 0.27 -0.10 22 134 1,571 +30
28AUG26 52.50 C 0.05 0.05 0.05 0.04 -0.01 23 2 1,119 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.21 -0.41 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.21 -0.40 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.22 -0.40 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.23 -0.40 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.22 -0.31 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.19 -0.32 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.21 -0.32 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.25 -0.31 22 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 5.32 -0.31 22 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.44 -0.29 22 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 3.61 -0.28 22 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 2.87 -0.26 22 0 1,244 0
29SEP26 47.00 C 0.00 0.00 0.00 2.17 -0.28 21 0 1,509 0
29SEP26 48.00 C 1.64 1.64 1.61 1.61 -0.26 21 51 2,053 0
29SEP26 49.00 C 1.15 1.15 1.15 1.17 -0.19 21 6 1,268 0
29SEP26 50.00 C 0.00 0.00 0.00 0.83 -0.14 22 0 942 0
29SEP26 52.50 C 0.30 0.30 0.30 0.30 -0.08 22 15 1,803 0
29SEP26 55.00 C 0.11 0.13 0.11 0.10 -0.03 22 294 4,225 -240
29SEP26 57.50 C 0.06 0.06 0.06 0.03 -0.01 23 1 613 +1
29SEP26 60.00 C 0.03 0.03 0.03 0.01 0.00 24 136 377 -46
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.28 -0.45 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.31 -0.42 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.33 -0.45 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.36 -0.42 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.39 -0.42 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.43 -0.22 27 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.38 -0.32 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 6.46 -0.32 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 5.58 -0.31 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 4.76 -0.30 22 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 3.99 -0.41 22 0 416 0
29OCT26 46.00 C 0.00 0.00 0.00 3.30 -0.26 22 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 2.72 -0.19 22 0 337 0
29OCT26 48.00 C 2.19 2.19 2.19 2.06 -0.28 21 30 336 +30
29OCT26 49.00 C 0.00 0.00 0.00 1.65 -0.20 22 0 260 0
29OCT26 50.00 C 0.00 0.00 0.00 1.28 -0.16 22 0 250 0
29OCT26 52.50 C 0.68 0.68 0.66 0.63 -0.11 22 60 479 +30
29OCT26 55.00 C 0.00 0.00 0.00 0.27 -0.06 22 0 290 0
29OCT26 57.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 270 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.46 - 23 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 8.52 -0.30 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.60 -0.30 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.73 -0.29 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.90 -0.28 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.12 -0.27 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.39 -0.26 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.68 -0.28 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.07 -0.24 22 0 202 0
27NOV26 48.00 C 2.57 2.67 2.57 2.55 -0.21 22 56 90 +30
27NOV26 49.00 C 0.00 0.00 0.00 2.09 -0.18 22 0 180 0
27NOV26 50.00 C 0.00 0.00 0.00 1.71 -0.16 22 0 120 0
27NOV26 52.50 C 0.00 0.00 0.00 0.98 -0.12 23 0 246 0
27NOV26 55.00 C 0.00 0.00 0.00 0.52 -0.07 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.26 -0.04 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 13.41 -0.50 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.45 -0.49 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.50 -0.35 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.55 -0.52 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.62 -0.34 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.72 -0.33 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.85 -0.33 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.02 -0.32 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.22 -0.32 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 5.48 -0.30 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.78 -0.30 23 0 55 0
30DEC26 46.00 C 4.01 4.08 4.01 4.12 -0.31 23 29 317 -3
30DEC26 47.00 C 0.00 0.00 0.00 3.49 -0.26 22 0 1,274 0
30DEC26 48.00 C 0.00 0.00 0.00 3.03 -0.16 23 0 1,939 0
30DEC26 49.00 C 0.00 0.00 0.00 2.53 -0.22 23 0 432 0
30DEC26 50.00 C 0.00 0.00 0.00 2.09 -0.21 22 0 928 0
30DEC26 52.50 C 0.00 0.00 0.00 1.30 -0.16 22 0 1,652 0
30DEC26 55.00 C 0.00 0.00 0.00 0.80 -0.13 23 0 675 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.09 23 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.06 23 0 261 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 207 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 181 0
30DEC26 67.50 C 0.10 0.10 0.10 0.04 -0.01 24 14 110 -14
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 13.65 -0.43 29 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 12.71 -0.43 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.77 -0.43 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.86 -0.44 27 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.96 -0.43 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.11 -0.13 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.08 -0.32 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.28 -0.32 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.54 -0.31 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.84 -0.29 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.18 -0.30 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 4.58 -0.28 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.02 -0.27 23 0 474 0
30MAR27 48.00 C 3.67 3.69 3.67 3.62 -0.21 23 180 531 +120
30MAR27 49.00 C 0.00 0.00 0.00 3.16 -0.24 23 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 2.74 -0.13 23 0 828 0
30MAR27 52.50 C 1.93 1.93 1.93 1.88 -0.20 23 45 405 +12
30MAR27 55.00 C 0.00 0.00 0.00 1.26 -0.15 23 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 0.83 -0.12 23 0 288 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 -0.09 23 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 -0.06 23 0 117 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.03 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 13.75 -0.46 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.84 -0.43 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.95 -0.43 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.09 -0.41 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.25 -0.41 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.46 -0.37 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.69 -0.08 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.78 -0.26 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.09 -0.25 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.47 -0.23 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.93 -0.28 24 0 0 0
29JUN27 46.00 C 5.44 5.44 5.44 5.38 -0.25 24 2 1,202 -2
29JUN27 47.00 C 4.90 4.90 4.90 4.86 -0.23 24 1 16 0
29JUN27 48.00 C 4.44 4.44 4.44 4.41 -0.21 24 2 101 -2
29JUN27 49.00 C 0.00 0.00 0.00 3.97 -0.20 24 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 3.56 -0.19 24 0 87 0
29JUN27 52.50 C 2.64 2.64 2.64 2.71 -0.13 24 30 252 +30
29JUN27 55.00 C 0.00 0.00 0.00 2.01 -0.11 24 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.48 -0.08 24 0 365 0
29JUN27 60.00 C 1.10 1.10 1.09 1.07 -0.06 24 8 552 +8
29JUN27 62.50 C 0.00 0.00 0.00 0.77 -0.04 24 0 281 0
29JUN27 65.00 C 0.65 0.65 0.65 0.54 -0.04 24 11 47 -11
29JUN27 67.50 C 0.00 0.00 0.00 0.38 -0.03 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
TOTAL CALL 1,259 51,002 +2
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 23 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 1,354 0
28AUG26 46.00 P 0.22 0.22 0.22 0.23 +0.05 23 9 2,038 +9
28AUG26 47.00 P 0.49 0.49 0.44 0.46 +0.07 22 230 1,920 +230
28AUG26 48.00 P 0.88 0.90 0.80 0.91 +0.17 23 104 1,304 -12
28AUG26 49.00 P 0.00 0.00 0.00 1.46 +0.19 22 0 1,739 0
28AUG26 50.00 P 0.00 0.00 0.00 2.20 +0.24 22 0 1,801 0
28AUG26 52.50 P 0.00 0.00 0.00 4.49 +0.32 23 0 138 0
28AUG26 55.00 P 6.86 6.86 6.86 7.19 +0.33 50 1 30 0
28AUG26 57.50 P 0.00 0.00 0.00 9.48 +0.32 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.98 +0.32 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.48 +0.32 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.98 +0.32 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.48 +0.32 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.98 +0.32 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.48 +0.32 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 29 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 1,478 0
29SEP26 44.00 P 0.32 0.32 0.31 0.26 +0.03 22 2 1,077 0
29SEP26 45.00 P 0.00 0.00 0.00 0.43 +0.04 22 0 8,222 0
29SEP26 46.00 P 0.70 0.70 0.70 0.70 +0.08 22 15 4,714 +15
29SEP26 47.00 P 1.07 1.07 1.07 1.04 +0.14 22 2 1,933 0
29SEP26 48.00 P 1.52 1.52 1.52 1.48 +0.15 22 1 2,434 -1
29SEP26 49.00 P 2.00 2.00 2.00 2.04 +0.16 22 30 1,445 +30
29SEP26 50.00 P 0.00 0.00 0.00 2.67 +0.24 22 0 1,148 0
29SEP26 52.50 P 0.00 0.00 0.00 4.66 +0.27 22 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 7.19 +0.33 31 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 9.48 +0.32 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.98 +0.32 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.48 +0.32 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.98 +0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.48 +0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.98 +0.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.48 +0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.98 +0.32 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 22 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 0.00 22 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 0.00 22 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.31 +0.02 22 0 285 0
29OCT26 44.00 P 0.00 0.00 0.00 0.48 +0.02 22 0 558 0
29OCT26 45.00 P 0.00 0.00 0.00 0.71 +0.03 22 0 193 0
29OCT26 46.00 P 0.00 0.00 0.00 1.02 +0.06 22 0 516 0
29OCT26 47.00 P 1.46 1.46 1.46 1.41 +0.10 22 1 258 -1
29OCT26 48.00 P 0.00 0.00 0.00 1.88 +0.15 22 0 181 0
29OCT26 49.00 P 0.00 0.00 0.00 2.43 +0.17 22 0 341 0
29OCT26 50.00 P 0.00 0.00 0.00 3.06 +0.19 23 0 520 0
29OCT26 52.50 P 0.00 0.00 0.00 4.85 +0.22 22 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 7.19 +0.33 25 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 9.57 +0.41 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.98 +0.32 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.48 +0.32 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.98 +0.32 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.48 +0.32 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.98 +0.32 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.48 +0.32 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.09 - 23 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 1 0
27NOV26 42.00 P 0.00 0.00 0.00 0.36 +0.02 23 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.53 +0.04 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.75 +0.05 23 0 23 0
27NOV26 45.00 P 1.03 1.03 1.03 1.03 +0.09 23 1 39 +1
27NOV26 46.00 P 1.36 1.36 1.36 1.37 +0.11 23 1 62 +1
27NOV26 47.00 P 0.00 0.00 0.00 1.76 +0.14 23 0 23 0
27NOV26 48.00 P 0.00 0.00 0.00 2.23 +0.14 23 0 52 0
27NOV26 49.00 P 0.00 0.00 0.00 2.76 +0.15 23 0 137 0
27NOV26 50.00 P 0.00 0.00 0.00 3.44 +0.26 24 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 5.11 +0.23 23 0 200 0
27NOV26 55.00 P 0.00 0.00 0.00 7.19 +0.27 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 9.58 +0.37 25 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.04 +0.38 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.53 +0.37 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.03 +0.37 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.53 +0.37 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.03 +0.37 42 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.53 +0.37 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 0.00 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 0.00 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 0.00 23 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.39 0.00 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.55 0.00 23 0 889 0
30DEC26 43.00 P 0.00 0.00 0.00 0.75 +0.03 23 0 900 0
30DEC26 44.00 P 0.00 0.00 0.00 1.00 +0.05 23 0 619 0
30DEC26 45.00 P 1.30 1.32 1.30 1.32 +0.10 23 21 784 +21
30DEC26 46.00 P 0.00 0.00 0.00 1.68 +0.12 23 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 2.09 +0.12 23 0 2,008 0
30DEC26 48.00 P 2.60 2.60 2.58 2.58 +0.17 23 91 2,083 +91
30DEC26 49.00 P 0.00 0.00 0.00 3.08 +0.08 23 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 3.60 -0.02 22 0 297 0
30DEC26 52.50 P 0.00 0.00 0.00 5.35 +0.16 23 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 7.35 +0.21 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.66 +0.37 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.04 +0.36 26 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.53 +0.37 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.04 +0.38 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.54 +0.38 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.04 +0.38 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.54 +0.38 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.04 +0.38 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 0.00 23 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.42 0.00 23 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.54 0.00 23 0 519 0
30MAR27 40.00 P 0.00 0.00 0.00 0.72 0.00 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.96 +0.02 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.21 +0.05 23 0 662 0
30MAR27 43.00 P 1.50 1.50 1.50 1.51 +0.08 23 30 832 +22
30MAR27 44.00 P 0.00 0.00 0.00 1.85 +0.10 23 0 907 0
30MAR27 45.00 P 0.00 0.00 0.00 2.21 +0.11 23 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.64 +0.13 23 0 387 0
30MAR27 47.00 P 3.13 3.13 3.13 3.13 +0.18 23 70 515 +70
30MAR27 48.00 P 3.64 3.64 3.64 3.67 +0.21 23 30 220 +30
30MAR27 49.00 P 0.00 0.00 0.00 4.10 +0.10 22 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 4.93 +0.34 24 0 231 0
30MAR27 52.50 P 0.00 0.00 0.00 6.52 +0.14 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.41 +0.15 22 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.46 +0.33 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.67 +0.36 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.98 +0.41 21 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 17.34 +0.43 20 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.73 +0.42 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.15 +0.41 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.58 +0.41 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.04 +0.20 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.45 +0.03 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.59 +0.03 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.73 +0.04 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.92 +0.05 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.15 +0.06 24 0 137 0
29JUN27 41.00 P 0.00 0.00 0.00 1.35 +0.06 23 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 1.65 +0.07 23 0 91 0
29JUN27 43.00 P 0.00 0.00 0.00 1.96 +0.08 23 0 68 0
29JUN27 44.00 P 2.34 2.34 2.34 2.33 +0.09 23 45 131 +45
29JUN27 45.00 P 0.00 0.00 0.00 2.72 +0.11 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 3.17 +0.12 23 0 2,060 0
29JUN27 47.00 P 0.00 0.00 0.00 3.65 +0.15 23 0 1,469 0
29JUN27 48.00 P 0.00 0.00 0.00 4.21 +0.20 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.72 +0.18 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 5.48 +0.37 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.09 +0.20 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.77 +0.07 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.77 +0.31 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.89 +0.35 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.14 +0.35 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.45 +0.41 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.81 +0.40 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.20 +0.44 15 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.62 +0.41 0 0 0 0
TOTAL PUT 684 72,755 +551
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 23.960
14AUG26 16.25 C 0.00 0.00 0.00 7.71 -0.32 0 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 7.46 -0.32 0 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 7.21 -0.32 0 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 6.96 -0.32 0 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 6.71 -0.32 0 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 6.46 -0.33 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 6.21 -0.32 0 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 5.96 -0.32 0 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 5.71 -0.32 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 5.46 -0.32 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 5.21 -0.32 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 4.96 -0.32 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 4.71 -0.32 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 4.46 -0.32 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 4.21 -0.32 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 3.96 -0.32 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 3.46 -0.32 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 2.96 -0.31 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 2.47 -0.36 68 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 1.96 -0.29 0 0 15 -30
14AUG26 22.50 C 0.00 0.00 0.00 1.51 -0.28 63 0 165 0
14AUG26 23.00 C 0.00 0.00 0.00 1.01 -0.29 46 0 232 0
14AUG26 23.50 C 0.52 0.55 0.52 0.57 -0.29 39 4 685 -2
14AUG26 24.00 C 0.24 0.27 0.21 0.25 -0.24 37 127 222 +88
14AUG26 24.50 C 0.10 0.10 0.08 0.08 -0.16 37 12 251 -2
14AUG26 25.00 C 0.04 0.04 0.03 0.02 -0.08 38 20 133 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 125 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 7.22 -0.32 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 6.97 -0.32 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 6.72 -0.31 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.47 -0.32 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.22 -0.32 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.97 -0.32 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.72 -0.32 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.47 -0.31 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.22 -0.31 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.97 -0.31 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.72 -0.31 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.47 -0.32 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.22 -0.31 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.97 -0.31 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.48 -0.30 43 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.98 -0.29 36 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.48 -0.35 30 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.99 -0.29 29 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 1.52 -0.33 29 0 15 0
21AUG26 23.00 C 1.06 1.06 1.06 1.09 -0.30 29 1 22 +1
21AUG26 23.50 C 0.70 0.70 0.67 0.74 -0.29 31 57 152 +57
21AUG26 24.00 C 0.45 0.46 0.42 0.48 -0.23 32 537 640 +482
21AUG26 24.50 C 0.33 0.33 0.27 0.27 -0.19 32 151 562 +46
21AUG26 25.00 C 0.16 0.16 0.16 0.15 -0.13 32 11 110 +10
21AUG26 25.50 C 0.11 0.11 0.09 0.08 -0.08 33 5 11 +5
21AUG26 26.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 19 0
21AUG26 26.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 757 0
21AUG26 27.50 C 0.02 0.02 0.02 0.01 0.00 41 15 15 +15
21AUG26 28.00 C 0.02 0.02 0.02 0.01 0.00 45 75 375 +75
21AUG26 28.50 C 0.01 0.01 0.01 0.01 0.00 50 45 90 +45
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 15.72 -0.27 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 15.47 -0.31 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.22 -0.28 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.97 -0.28 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.72 -0.28 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.47 -0.28 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.22 -0.28 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.97 -0.28 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.47 -0.28 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.97 -0.29 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.47 -0.29 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.98 -0.28 122 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.48 -0.28 114 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 10.96 -0.30 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 10.48 -0.28 97 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 9.96 -0.30 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.46 -0.30 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 8.98 -0.28 72 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.46 -0.30 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.96 -0.30 0 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.46 -0.32 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.98 -0.31 0 0 93 0
28AUG26 17.50 C 0.00 0.00 0.00 6.47 -0.32 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.98 -0.31 0 0 468 0
28AUG26 18.50 C 0.00 0.00 0.00 5.48 -0.30 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 4.98 -0.30 0 0 48 0
28AUG26 19.50 C 0.00 0.00 0.00 4.49 -0.30 41 0 151 0
28AUG26 20.00 C 0.00 0.00 0.00 3.99 -0.29 36 0 1,055 0
28AUG26 21.00 C 2.86 2.86 2.86 3.00 -0.27 31 2 978 0
28AUG26 22.00 C 0.00 0.00 0.00 2.04 -0.29 29 0 1,654 0
28AUG26 23.00 C 1.23 1.23 1.16 1.23 -0.28 31 552 4,201 +398
28AUG26 24.00 C 0.65 0.65 0.60 0.63 -0.18 31 545 2,299 +227
28AUG26 25.00 C 0.32 0.32 0.28 0.29 -0.12 33 332 3,251 -36
28AUG26 26.00 C 0.16 0.16 0.14 0.11 -0.06 33 497 4,567 +130
28AUG26 27.00 C 0.09 0.09 0.08 0.03 -0.03 32 132 2,982 -15
28AUG26 28.00 C 0.05 0.05 0.05 0.01 -0.01 34 200 2,648 +25
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,115 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,974 0
28AUG26 31.00 C 0.01 0.02 0.01 0.01 0.00 52 592 1,164 +496
28AUG26 32.00 C 0.01 0.01 0.01 0.01 0.00 58 60 518 +60
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.73 -0.29 114 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.48 -0.30 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.23 -0.28 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.98 -0.29 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.73 -0.28 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.48 -0.28 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.23 -0.28 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.98 -0.28 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.49 -0.28 109 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.99 -0.28 101 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.49 -0.28 91 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.99 -0.28 82 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.49 -0.29 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.99 -0.28 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.49 -0.28 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.99 -0.29 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.49 -0.29 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.00 -0.28 63 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.50 -0.28 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.00 -0.28 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.50 -0.28 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.00 -0.29 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.50 -0.29 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.00 -0.29 0 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 5.50 -0.28 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.01 -0.27 34 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.51 -0.34 29 0 120 -51
29SEP26 20.00 C 0.00 0.00 0.00 4.02 -0.28 31 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 3.06 -0.29 30 0 296 0
29SEP26 22.00 C 0.00 0.00 0.00 2.15 -0.28 29 0 1,174 0
29SEP26 23.00 C 1.40 1.40 1.40 1.41 -0.22 30 15 1,927 -15
29SEP26 24.00 C 0.89 0.89 0.84 0.88 -0.20 31 92 7,836 +19
29SEP26 25.00 C 0.57 0.57 0.53 0.49 -0.14 31 282 6,155 +251
29SEP26 26.00 C 0.34 0.37 0.34 0.25 -0.09 31 60 4,324 +21
29SEP26 27.00 C 0.24 0.24 0.24 0.12 -0.05 31 30 4,745 -30
29SEP26 28.00 C 0.17 0.17 0.16 0.05 -0.03 30 45 2,315 +30
29SEP26 29.00 C 0.12 0.12 0.12 0.03 -0.01 32 45 2,552 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,772 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.73 -0.30 107 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.48 -0.30 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.23 -0.28 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.98 -0.29 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.73 -0.28 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.48 -0.28 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.23 -0.28 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.98 -0.28 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.49 -0.28 98 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.99 -0.28 91 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.49 -0.28 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.99 -0.28 76 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.49 -0.29 65 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.99 -0.28 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.49 -0.28 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.99 -0.29 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.49 -0.29 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.00 -0.28 58 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.50 -0.28 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.00 -0.28 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.50 -0.28 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.00 -0.29 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.50 -0.29 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.00 -0.29 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.50 -0.28 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.01 -0.28 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.51 -0.34 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.03 -0.27 31 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 3.09 -0.26 30 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 2.21 -0.27 29 0 484 0
29OCT26 23.00 C 1.46 1.46 1.46 1.53 -0.21 30 15 1,146 0
29OCT26 24.00 C 0.00 0.00 0.00 1.04 -0.16 31 0 1,453 0
29OCT26 25.00 C 0.68 0.69 0.68 0.66 -0.12 31 32 1,352 0
29OCT26 26.00 C 0.00 0.00 0.00 0.41 -0.07 31 0 1,413 0
29OCT26 27.00 C 0.00 0.00 0.00 0.24 -0.06 30 0 514 0
29OCT26 28.00 C 0.26 0.26 0.26 0.14 -0.04 30 15 670 0
29OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 186 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 274 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 111 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 236 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.73 -0.30 96 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.48 -0.30 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.23 -0.28 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.98 -0.29 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.73 -0.28 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.48 -0.28 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.23 -0.28 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.98 -0.28 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.49 -0.28 91 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.99 -0.28 84 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.49 -0.28 77 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.99 -0.28 70 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.49 -0.29 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.99 -0.28 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.49 -0.28 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.99 -0.29 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.49 -0.29 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.00 -0.28 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.50 -0.28 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.00 -0.28 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.50 -0.28 37 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.00 -0.29 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.50 -0.29 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.00 -0.29 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.51 -0.28 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.01 -0.28 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.52 -0.33 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.04 -0.28 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.13 -0.27 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.29 -0.29 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.65 -0.22 29 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 1.22 -0.19 31 0 30 0
27NOV26 25.00 C 0.83 0.83 0.83 0.85 -0.15 31 95 123 -28
27NOV26 26.00 C 0.00 0.00 0.00 0.58 -0.12 30 0 118 0
27NOV26 27.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.26 -0.07 30 0 3 0
27NOV26 29.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 25 0
27NOV26 30.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 105 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.73 -0.30 96 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.48 -0.30 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.23 -0.29 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.98 -0.29 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.73 -0.28 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.48 -0.29 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.23 -0.28 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.98 -0.29 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.49 -0.28 84 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.99 -0.28 78 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.49 -0.28 73 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.99 -0.28 67 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.49 -0.29 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.99 -0.28 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.49 -0.29 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.99 -0.29 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.49 -0.29 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.00 -0.28 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.50 -0.28 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.00 -0.28 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.50 -0.28 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.00 -0.29 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.50 -0.29 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.00 -0.29 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.51 -0.28 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.01 -0.28 28 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.52 -0.33 28 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 4.05 -0.28 29 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 3.17 -0.26 29 0 568 0
30DEC26 22.00 C 0.00 0.00 0.00 2.40 -0.25 29 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 1.81 -0.22 29 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.35 -0.20 29 0 1,037 0
30DEC26 25.00 C 0.00 0.00 0.00 1.01 -0.14 29 0 2,456 0
30DEC26 26.00 C 0.00 0.00 0.00 0.73 -0.12 29 0 3,052 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 -0.09 29 0 1,170 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.07 29 0 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 1,830 0
30DEC26 30.00 C 0.30 0.30 0.30 0.17 -0.04 29 5 1,871 +5
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 1,335 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 31 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.73 -0.30 80 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.48 -0.30 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.23 -0.29 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.98 -0.29 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.73 -0.28 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.48 -0.29 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.23 -0.28 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.98 -0.29 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.49 -0.28 71 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.99 -0.28 66 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.49 -0.28 61 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.99 -0.28 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.49 -0.29 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.99 -0.28 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.49 -0.29 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.99 -0.29 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.49 -0.29 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.00 -0.28 42 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 8.50 -0.28 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.00 -0.28 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 7.50 -0.28 31 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.00 -0.29 0 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 6.50 -0.29 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.01 -0.28 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.53 -0.28 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.01 -0.32 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.61 -0.24 29 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.19 -0.14 29 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.44 -0.24 29 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.73 -0.31 28 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 2.22 -0.21 28 0 293 0
30MAR27 24.00 C 0.00 0.00 0.00 1.81 -0.20 28 0 212 0
30MAR27 25.00 C 0.00 0.00 0.00 1.45 -0.25 28 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.22 -0.14 29 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.96 -0.13 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.75 -0.10 29 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.58 -0.10 29 0 412 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 -0.08 29 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 -0.07 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 198 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.73 -0.30 76 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.48 -0.30 70 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.23 -0.29 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.98 -0.29 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.73 -0.28 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.48 -0.29 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.23 -0.28 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.98 -0.29 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.49 -0.28 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.99 -0.28 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.49 -0.28 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.99 -0.28 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.49 -0.29 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.99 -0.28 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.49 -0.29 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.99 -0.29 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.49 -0.29 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.00 -0.28 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.50 -0.28 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.00 -0.28 31 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.50 -0.28 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.02 -0.27 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.55 -0.27 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.09 -0.27 30 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.67 -0.25 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.10 -0.25 26 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.89 -0.09 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.55 -0.09 31 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 3.92 -0.22 30 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.27 -0.29 29 0 51 0
29JUN27 23.00 C 0.00 0.00 0.00 2.79 -0.18 30 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 2.37 -0.17 30 0 129 0
29JUN27 25.00 C 0.00 0.00 0.00 2.01 -0.15 30 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.69 -0.13 30 0 250 0
29JUN27 27.00 C 0.00 0.00 0.00 1.42 -0.12 30 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 1.19 -0.10 30 0 23 0
29JUN27 29.00 C 0.00 0.00 0.00 0.98 -0.10 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.83 -0.09 30 0 67 0
29JUN27 31.00 C 0.00 0.00 0.00 0.71 -0.08 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.59 -0.07 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.49 -0.05 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.40 -0.05 31 0 19 0
29JUN27 35.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 238 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 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
TOTAL CALL 4,703 150,944 +2,277
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
14AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 434 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
14AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 432 0
14AUG26 23.50 P 0.10 0.10 0.10 0.09 +0.01 36 2 269 -2
14AUG26 24.00 P 0.33 0.37 0.29 0.28 +0.06 36 21 109 +20
14AUG26 24.50 P 0.00 0.00 0.00 0.60 +0.13 33 0 133 0
14AUG26 25.00 P 0.00 0.00 0.00 1.06 +0.24 39 0 10 0
14AUG26 25.50 P 0.00 0.00 0.00 1.56 +0.29 52 0 30 0
14AUG26 26.00 P 0.00 0.00 0.00 2.06 +0.30 65 0 100 0
14AUG26 26.50 P 0.00 0.00 0.00 2.55 +0.29 69 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 3.05 +0.29 80 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 3.55 +0.29 90 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 4.05 +0.29 100 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 4.55 +0.29 109 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 5.05 +0.29 119 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 5.55 +0.29 128 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 6.05 +0.29 137 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 6.55 +0.29 145 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 7.05 +0.29 154 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 7.55 +0.29 162 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 8.05 +0.29 169 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 8.55 +0.29 177 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 9.05 +0.29 185 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 9.55 +0.29 193 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 10.05 +0.29 200 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 70 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 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 0.00 40 0 20 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 22.00 P 0.03 0.03 0.03 0.03 0.00 34 50 150 +50
21AUG26 22.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 7 0
21AUG26 23.00 P 0.18 0.18 0.17 0.14 +0.02 32 12 53 +12
21AUG26 23.50 P 0.33 0.33 0.31 0.28 +0.04 32 12 168 -1
21AUG26 24.00 P 0.62 0.62 0.59 0.50 +0.08 32 45 176 0
21AUG26 24.50 P 0.90 0.92 0.90 0.82 +0.15 34 30 91 +30
21AUG26 25.00 P 0.00 0.00 0.00 1.21 +0.23 36 0 15 0
21AUG26 25.50 P 0.00 0.00 0.00 1.64 +0.23 37 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 2.06 +0.23 32 0 100 0
21AUG26 26.50 P 0.00 0.00 0.00 2.55 +0.26 35 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.05 +0.28 40 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.55 +0.29 45 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.05 +0.19 50 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.55 +0.20 55 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.09 +0.33 73 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.59 +0.25 78 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.09 +0.33 83 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.59 +0.26 88 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.09 +0.33 93 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.59 +0.33 98 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.09 +0.26 102 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.59 +0.26 107 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 9.09 +0.26 111 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.59 +0.26 115 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 10.08 - 115 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 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 76 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 0.00 0.00 0.00 0.01 0.00 55 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 567 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,597 0
28AUG26 21.00 P 0.04 0.04 0.04 0.02 0.00 34 9 3,271 0
28AUG26 22.00 P 0.10 0.10 0.09 0.08 +0.01 33 31 4,899 +1
28AUG26 23.00 P 0.30 0.30 0.27 0.27 +0.04 33 48 4,052 -8
28AUG26 24.00 P 0.71 0.74 0.68 0.68 +0.10 33 57 3,761 -54
28AUG26 25.00 P 1.39 1.40 1.35 1.33 +0.17 34 231 2,362 -29
28AUG26 26.00 P 0.00 0.00 0.00 2.18 +0.23 38 0 868 0
28AUG26 27.00 P 0.00 0.00 0.00 3.05 +0.19 32 1 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 4.05 +0.19 39 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.10 +0.20 58 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 6.12 +0.33 69 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 7.09 +0.33 71 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 8.09 +0.26 78 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.12 +0.29 91 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.08 +0.25 88 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.11 +0.35 102 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.11 +0.28 108 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.11 +0.28 114 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.06 +0.30 104 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.11 +0.34 124 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.06 +0.30 113 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.10 +0.28 132 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 18.10 +0.28 137 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.06 +0.30 127 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.10 +0.28 146 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.10 +0.28 151 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.10 +0.29 155 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.09 +0.28 156 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.09 +0.29 160 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.05 +0.19 144 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 26.09 +0.28 167 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 28.59 +0.29 177 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 31.08 +0.28 182 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 33.59 +0.29 194 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 36.08 +0.28 198 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 77 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 53 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,516 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 33 0 3,049 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 1,232 0
29SEP26 20.00 P 0.12 0.12 0.12 0.12 +0.01 30 30 3,960 -30
29SEP26 21.00 P 0.28 0.28 0.27 0.28 +0.03 30 323 11,012 0
29SEP26 22.00 P 0.55 0.58 0.54 0.56 +0.05 30 23 6,512 +20
29SEP26 23.00 P 0.88 1.05 0.88 0.99 +0.09 29 11 8,523 +7
29SEP26 24.00 P 1.40 1.66 1.40 1.57 +0.13 29 41 879 +39
29SEP26 25.00 P 0.00 0.00 0.00 2.35 +0.20 30 0 4,521 0
29SEP26 26.00 P 0.00 0.00 0.00 3.26 +0.30 34 0 963 0
29SEP26 27.00 P 0.00 0.00 0.00 4.10 +0.32 30 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 5.04 +0.28 28 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 6.01 +0.33 0 0 1,275 0
29SEP26 30.00 P 0.00 0.00 0.00 6.98 +0.18 0 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 7.98 +0.28 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 8.93 +0.32 0 0 207 0
29SEP26 33.00 P 0.00 0.00 0.00 9.92 +0.26 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.91 +0.26 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.90 +0.36 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.90 +0.31 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.90 +0.29 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.91 +0.33 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.90 +0.27 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.90 +0.36 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.90 +0.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.89 +0.28 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.89 +0.36 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.89 +0.29 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.89 +0.31 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.88 +0.28 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.88 +0.31 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.88 +0.28 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.88 +0.29 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.88 +0.28 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.37 +0.28 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.87 +0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.36 +0.36 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.86 +0.31 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 78 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 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 64 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 57 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 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 39 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 197 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 105 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 31 0 208 0
29OCT26 18.00 P 0.06 0.06 0.06 0.05 +0.01 31 5 42 +5
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 150 0
29OCT26 19.00 P 0.12 0.12 0.12 0.12 +0.02 30 30 582 -15
29OCT26 19.50 P 0.00 0.00 0.00 0.17 +0.02 30 0 617 0
29OCT26 20.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 871 0
29OCT26 21.00 P 0.00 0.00 0.00 0.46 +0.06 30 0 2,139 0
29OCT26 22.00 P 0.78 0.81 0.78 0.79 +0.09 29 47 1,112 -2
29OCT26 23.00 P 1.24 1.29 1.23 1.23 +0.10 29 30 991 -2
29OCT26 24.00 P 1.73 1.91 1.73 1.83 +0.18 29 47 587 -45
29OCT26 25.00 P 2.63 2.63 2.62 2.56 +0.17 30 30 1,594 0
29OCT26 26.00 P 0.00 0.00 0.00 3.34 +0.20 30 0 380 0
29OCT26 27.00 P 0.00 0.00 0.00 4.20 +0.13 30 0 120 0
29OCT26 28.00 P 5.00 5.00 5.00 5.15 +0.19 32 2 190 0
29OCT26 29.00 P 0.00 0.00 0.00 6.08 +0.29 31 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 7.03 +0.23 29 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 7.98 +0.28 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 8.95 +0.29 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 9.93 +0.24 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 10.92 +0.25 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.91 +0.31 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 12.91 +0.32 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.90 +0.29 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.91 +0.33 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.90 +0.27 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.90 +0.36 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.90 +0.28 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.89 +0.28 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.89 +0.28 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.89 +0.27 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.89 +0.31 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.89 +0.29 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.89 +0.32 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.88 +0.28 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.88 +0.27 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.88 +0.28 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.38 +0.29 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.87 +0.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.37 +0.27 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.86 +0.31 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 65 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 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 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 0.01 0.01 0.01 0.00 38 200 200 +200
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 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 188 0
27NOV26 19.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 280 0
27NOV26 20.00 P 0.37 0.37 0.37 0.36 +0.02 30 15 6,922 0
27NOV26 21.00 P 0.00 0.00 0.00 0.61 +0.03 29 0 810 0
27NOV26 22.00 P 0.00 0.00 0.00 0.96 +0.05 29 0 1,515 0
27NOV26 23.00 P 0.00 0.00 0.00 1.42 +0.08 29 0 738 0
27NOV26 24.00 P 0.00 0.00 0.00 2.01 +0.13 29 0 80 0
27NOV26 25.00 P 0.00 0.00 0.00 2.72 +0.18 30 0 85 0
27NOV26 26.00 P 0.00 0.00 0.00 3.47 +0.22 30 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.30 +0.10 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.25 +0.19 32 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.16 +0.25 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.09 +0.26 32 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.04 +0.28 30 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.99 +0.27 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.96 +0.27 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.94 +0.27 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.91 +0.30 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.92 +0.31 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.91 +0.30 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.91 +0.31 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.90 +0.27 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.90 +0.33 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.91 +0.29 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.91 +0.30 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.89 +0.28 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.89 +0.27 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.89 +0.28 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.90 +0.30 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.90 +0.33 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.88 +0.28 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.89 +0.28 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.88 +0.28 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.39 +0.29 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.87 +0.28 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.37 +0.27 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.87 +0.28 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 60 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 55 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 48 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 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 29 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 30 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 0.00 29 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 635 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.03 29 0 743 0
30DEC26 20.00 P 0.45 0.45 0.45 0.45 +0.03 29 5 5,888 +5
30DEC26 21.00 P 0.00 0.00 0.00 0.73 +0.05 29 0 2,033 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 +0.07 28 0 1,519 0
30DEC26 23.00 P 1.60 1.60 1.60 1.57 +0.07 28 10 1,361 +10
30DEC26 24.00 P 0.00 0.00 0.00 2.16 +0.11 29 0 1,228 0
30DEC26 25.00 P 0.00 0.00 0.00 2.86 +0.25 29 0 1,856 0
30DEC26 26.00 P 0.00 0.00 0.00 3.57 +0.14 29 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 4.38 +0.15 29 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.34 +0.27 32 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.21 +0.29 31 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.17 +0.26 33 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 8.08 +0.27 31 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 9.02 +0.26 27 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 9.98 +0.27 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.95 +0.28 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 11.94 +0.30 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 12.92 +0.29 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.91 +0.29 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.91 +0.30 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.90 +0.27 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.90 +0.30 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.91 +0.29 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.91 +0.29 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.91 +0.30 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.90 +0.28 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.90 +0.29 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.90 +0.30 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.90 +0.33 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.89 +0.29 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.89 +0.28 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.89 +0.29 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.39 +0.29 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.88 +0.29 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.37 +0.27 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.87 +0.28 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 8.50 P 0.01 0.01 0.01 0.01 0.00 50 60 195 +60
30MAR27 8.75 P 0.01 0.01 0.01 0.01 0.00 49 75 75 +75
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 0.00 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 0.00 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 +0.01 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 +0.02 29 0 2,615 0
30MAR27 19.50 P 0.59 0.59 0.59 0.61 +0.03 29 3 224 -3
30MAR27 20.00 P 0.00 0.00 0.00 0.74 +0.03 29 0 595 0
30MAR27 21.00 P 0.00 0.00 0.00 1.06 +0.05 28 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 1.46 +0.07 28 0 1,179 0
30MAR27 23.00 P 0.00 0.00 0.00 1.96 +0.11 29 0 4,182 0
30MAR27 24.00 P 0.00 0.00 0.00 2.58 +0.20 29 0 463 0
30MAR27 25.00 P 0.00 0.00 0.00 3.19 +0.18 29 0 1,460 0
30MAR27 26.00 P 0.00 0.00 0.00 4.00 +0.26 31 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.79 +0.18 31 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.62 +0.20 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.43 +0.17 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 7.31 +0.18 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.22 +0.20 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.13 +0.25 31 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.07 +0.27 31 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 11.01 +0.26 27 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.98 +0.33 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 12.95 +0.28 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.92 +0.28 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.92 +0.29 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.90 +0.27 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.90 +0.29 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.91 +0.29 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.91 +0.29 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.91 +0.30 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.91 +0.29 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.90 +0.29 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.90 +0.30 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.90 +0.33 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.90 +0.30 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.89 +0.28 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.89 +0.29 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.39 +0.29 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.88 +0.29 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.37 +0.27 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.87 +0.28 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 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 100 0
29JUN27 15.50 P 0.24 0.24 0.24 0.19 +0.01 31 1 12 -1
29JUN27 16.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 134 0
29JUN27 16.50 P 0.00 0.00 0.00 0.31 +0.01 31 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 161 0
29JUN27 17.50 P 0.00 0.00 0.00 0.46 +0.02 30 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.03 30 0 219 0
29JUN27 18.50 P 0.00 0.00 0.00 0.71 +0.06 31 0 161 0
29JUN27 19.00 P 0.00 0.00 0.00 0.83 +0.04 31 0 309 0
29JUN27 19.50 P 0.00 0.00 0.00 0.98 +0.05 31 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 1.15 +0.06 31 0 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.54 +0.08 31 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 2.00 +0.10 31 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.51 +0.11 31 0 90 0
29JUN27 24.00 P 0.00 0.00 0.00 3.09 +0.12 32 0 143 0
29JUN27 25.00 P 0.00 0.00 0.00 3.73 +0.14 32 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 4.42 +0.16 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.16 +0.17 32 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.96 +0.20 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.78 +0.20 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.66 +0.22 34 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.56 +0.23 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.49 +0.24 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.45 +0.26 38 0 0 0
29JUN27 34.00 P 11.44 11.44 11.44 11.42 +0.32 39 2 2 +2
29JUN27 35.00 P 0.00 0.00 0.00 12.35 +0.30 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.29 +0.26 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.23 +0.27 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.17 +0.26 40 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.11 +0.26 40 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 17.06 +0.27 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.99 +0.25 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.97 +0.26 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.91 +0.30 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.91 +0.29 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.90 +0.27 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.90 +0.28 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.90 +0.29 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.90 +0.29 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.89 +0.28 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.89 +0.29 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.39 +0.29 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.88 +0.29 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.37 +0.27 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.87 +0.28 0 0 0 0
TOTAL PUT 1,539 170,335 +344
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$ 13.760
28AUG26 8.75 C 0.00 0.00 0.00 5.02 +0.59 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.77 +0.59 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.52 +0.59 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.27 +0.59 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.02 +0.60 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.77 +0.60 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.27 +0.59 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.77 +0.58 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.28 +0.58 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.79 +0.55 36 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.33 +0.50 37 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.91 +0.39 36 0 168 0
28AUG26 13.50 C 0.29 0.62 0.29 0.57 +0.30 36 120 602 +59
28AUG26 14.00 C 0.18 0.33 0.17 0.31 +0.18 35 143 308 +45
28AUG26 14.50 C 0.07 0.17 0.07 0.17 +0.11 37 65 374 -56
28AUG26 15.00 C 0.04 0.08 0.04 0.08 +0.05 37 102 393 +93
28AUG26 15.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 189 0
28AUG26 16.00 C 0.02 0.02 0.02 0.02 +0.01 40 2 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.28 +0.59 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.03 +0.58 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.78 +0.58 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.54 +0.59 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.29 +0.59 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 +0.58 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.79 +0.57 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 +0.54 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 +0.56 0 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.32 +0.57 34 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 +0.54 35 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.46 +0.50 35 0 258 0
29SEP26 13.00 C 1.00 1.00 1.00 1.09 +0.43 35 1 309 -1
29SEP26 13.50 C 0.59 0.63 0.59 0.79 +0.35 35 26 518 +3
29SEP26 14.00 C 0.38 0.57 0.38 0.55 +0.28 35 131 327 -12
29SEP26 14.50 C 0.25 0.36 0.25 0.38 +0.22 35 4 261 0
29SEP26 15.00 C 0.17 0.17 0.17 0.25 +0.16 36 15 949 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 +0.11 36 0 575 0
29SEP26 16.00 C 0.06 0.10 0.06 0.10 +0.07 36 120 234 +116
29SEP26 16.50 C 0.07 0.07 0.07 0.06 +0.04 36 165 366 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 206 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 5.03 +0.58 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.78 +0.58 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.54 +0.59 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.29 +0.58 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.04 +0.57 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.79 +0.57 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.27 +0.53 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.80 +0.55 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.35 +0.54 34 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.93 +0.51 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.55 +0.48 35 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 1.19 +0.40 33 0 122 0
29OCT26 13.50 C 0.93 0.93 0.89 0.94 +0.33 35 69 159 +60
29OCT26 14.00 C 0.57 0.68 0.57 0.71 +0.28 35 50 142 +35
29OCT26 14.50 C 0.50 0.54 0.50 0.54 +0.23 35 90 113 +32
29OCT26 15.00 C 0.38 0.38 0.38 0.40 +0.19 35 15 36 +15
29OCT26 15.50 C 0.28 0.29 0.28 0.29 +0.15 35 30 45 +30
29OCT26 16.00 C 0.21 0.21 0.21 0.20 +0.11 35 1 76 0
29OCT26 16.50 C 0.00 0.00 0.00 0.14 +0.08 35 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 +0.06 35 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 +0.05 35 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.54 +0.58 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.29 +0.56 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.04 +0.57 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.79 +0.56 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.29 +0.52 26 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.84 +0.52 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.42 +0.54 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.02 +0.50 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.65 +0.46 34 0 420 0
27NOV26 13.00 C 1.13 1.13 1.13 1.32 +0.39 34 10 309 +10
27NOV26 13.50 C 1.03 1.10 1.03 1.10 +0.36 35 1,309 1,354 +1,277
27NOV26 14.00 C 0.88 0.88 0.87 0.87 +0.29 35 34 17 +17
27NOV26 14.50 C 0.66 0.66 0.66 0.67 +0.24 34 17 17 +17
27NOV26 15.00 C 0.53 0.53 0.53 0.55 +0.23 35 22 22 +22
27NOV26 15.50 C 0.44 0.44 0.43 0.43 +0.20 36 18 27 +12
27NOV26 16.00 C 0.31 0.31 0.31 0.33 +0.16 36 2 17 +2
27NOV26 16.50 C 0.26 0.26 0.26 0.25 +0.13 36 2 2 +2
27NOV26 17.00 C 0.00 0.00 0.00 0.18 +0.09 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.14 +0.08 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.10 +0.06 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.28 +0.59 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.03 +0.58 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.79 +0.57 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.54 +0.57 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 +0.56 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 +0.54 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 +0.52 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.33 +0.49 34 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.90 +0.50 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.51 +0.54 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.15 +0.51 36 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.80 +0.43 35 0 703 0
30DEC26 13.00 C 1.50 1.50 1.50 1.50 +0.37 35 12 203 -3
30DEC26 13.50 C 0.00 0.00 0.00 1.25 +0.34 35 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 1.04 +0.33 35 0 254 0
30DEC26 14.50 C 0.81 0.81 0.81 0.84 +0.27 35 15 250 +15
30DEC26 15.00 C 0.45 0.68 0.45 0.69 +0.25 35 47 401 +32
30DEC26 15.50 C 0.00 0.00 0.00 0.56 +0.22 35 0 279 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 +0.19 35 0 127 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 +0.16 35 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 +0.11 34 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.11 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.09 35 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.06 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.05 35 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.04 35 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.04 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.29 +0.52 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.06 +0.52 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.83 +0.52 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.60 +0.51 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.38 +0.51 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.16 +0.50 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.95 +0.51 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.54 +0.51 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.15 +0.49 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.78 +0.53 35 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.44 +0.49 35 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 2.12 +0.44 34 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.85 +0.40 34 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.64 +0.40 35 0 82 0
30MAR27 14.00 C 1.40 1.40 1.40 1.40 +0.34 35 6 193 -6
30MAR27 14.50 C 0.00 0.00 0.00 1.21 +0.32 35 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 +0.30 35 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 +0.27 35 0 91 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 +0.25 35 0 135 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 +0.21 35 0 297 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 +0.19 35 0 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 +0.17 35 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 +0.14 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 +0.13 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 +0.11 35 0 188 0
30MAR27 19.50 C 0.25 0.26 0.25 0.22 +0.09 34 24 28 +24
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.08 34 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.06 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 5.19 +0.64 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.98 +0.64 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.76 +0.63 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.55 +0.62 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.35 +0.61 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.15 +0.60 37 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.76 +0.48 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.39 +0.46 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.05 +0.45 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.72 +0.46 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.42 +0.42 34 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.19 +0.40 35 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.93 +0.37 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.75 +0.39 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.56 +0.36 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.38 +0.33 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.22 +0.30 35 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 1.08 +0.27 35 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 0.95 +0.25 35 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.84 +0.23 35 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 +0.21 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 +0.18 35 0 402 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 +0.17 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.49 +0.16 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.43 +0.14 35 0 61 0
29JUN27 20.00 C 0.41 0.41 0.41 0.37 +0.12 35 100 310 0
29JUN27 21.00 C 0.33 0.33 0.33 0.29 +0.11 35 60 180 -15
TOTAL CALL 2,827 21,443 +1,825
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 175 0
28AUG26 12.00 P 0.05 0.05 0.05 0.02 -0.04 39 5 310 +5
28AUG26 12.50 P 0.09 0.09 0.07 0.05 -0.09 36 6 502 -4
28AUG26 13.00 P 0.19 0.19 0.12 0.14 -0.17 37 33 366 +6
28AUG26 13.50 P 0.32 0.32 0.29 0.30 -0.28 37 10 333 +5
28AUG26 14.00 P 0.00 0.00 0.00 0.56 -0.39 37 0 210 0
28AUG26 14.50 P 0.00 0.00 0.00 0.89 -0.48 36 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.30 -0.54 36 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 1.76 -0.57 37 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.31 -0.52 56 0 354 0
28AUG26 16.50 P 2.80 2.80 2.71 2.76 -0.57 51 60 167 +60
28AUG26 17.00 P 0.00 0.00 0.00 3.28 -0.55 64 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.79 -0.54 74 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.28 -0.55 77 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.78 -0.56 83 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.29 -0.55 93 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.79 -0.56 98 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.29 -0.55 104 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.29 -0.56 115 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.28 -0.55 121 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 445 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 1,114 0
29SEP26 12.00 P 0.16 0.16 0.16 0.15 -0.07 35 29 1,220 -14
29SEP26 12.50 P 0.36 0.37 0.27 0.27 -0.12 35 103 360 +35
29SEP26 13.00 P 0.42 0.42 0.42 0.43 -0.18 35 3 300 +3
29SEP26 13.50 P 0.71 0.71 0.69 0.66 -0.27 35 30 455 +30
29SEP26 14.00 P 0.00 0.00 0.00 0.95 -0.32 35 0 272 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.39 35 0 211 0
29SEP26 15.00 P 1.59 1.59 1.59 1.71 -0.40 38 1 671 +1
29SEP26 15.50 P 0.00 0.00 0.00 2.08 -0.47 35 0 741 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 -0.47 37 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.02 -0.48 39 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 -0.49 40 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 3.97 -0.52 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 -0.52 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.95 -0.58 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.46 -0.56 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.95 -0.57 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.45 -0.57 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.44 -0.58 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.43 -0.59 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 152 0
29OCT26 11.50 P 0.00 0.00 0.00 0.16 -0.07 35 0 16 0
29OCT26 12.00 P 0.25 0.25 0.25 0.26 -0.10 34 1 65 0
29OCT26 12.50 P 0.00 0.00 0.00 0.40 -0.14 34 0 97 0
29OCT26 13.00 P 0.71 0.71 0.63 0.58 -0.19 34 94 312 +49
29OCT26 13.50 P 0.92 0.92 0.92 0.82 -0.26 34 15 136 +15
29OCT26 14.00 P 1.05 1.05 1.05 1.12 -0.32 35 15 133 +15
29OCT26 14.50 P 1.55 1.55 1.55 1.47 -0.33 36 15 35 +15
29OCT26 15.00 P 0.00 0.00 0.00 1.80 -0.41 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.19 -0.40 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.64 -0.43 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.09 -0.45 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.54 -0.47 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.01 -0.49 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.48 -0.51 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.97 -0.56 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 11 0
27NOV26 10.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.26 -0.07 36 0 11 0
27NOV26 12.00 P 0.00 0.00 0.00 0.39 -0.07 36 0 11 0
27NOV26 12.50 P 0.00 0.00 0.00 0.53 -0.13 35 0 2 0
27NOV26 13.00 P 0.72 0.72 0.72 0.71 -0.19 34 15 165 0
27NOV26 13.50 P 0.96 0.96 0.96 0.96 -0.25 34 6 8 +6
27NOV26 14.00 P 0.00 0.00 0.00 1.26 -0.29 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.59 -0.31 36 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 1.92 -0.37 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.30 -0.38 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.73 -0.37 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.16 -0.42 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.60 -0.45 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.06 -0.46 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.52 -0.48 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.00 -0.53 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.02 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.03 35 0 373 0
30DEC26 11.00 P 0.21 0.21 0.21 0.23 -0.04 35 70 227 +60
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.06 35 0 601 0
30DEC26 12.00 P 0.40 0.40 0.40 0.47 -0.10 35 5 293 0
30DEC26 12.50 P 0.61 0.61 0.61 0.63 -0.14 34 6 255 -6
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.18 34 0 544 0
30DEC26 13.50 P 0.00 0.00 0.00 1.07 -0.22 34 0 610 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 -0.28 34 0 122 0
30DEC26 14.50 P 0.00 0.00 0.00 1.64 -0.36 33 0 85 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 -0.35 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.41 -0.32 35 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 2.81 -0.35 35 0 34 0
30DEC26 16.50 P 0.00 0.00 0.00 3.24 -0.39 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.68 -0.38 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.10 -0.45 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.56 -0.46 36 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.03 -0.50 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.50 -0.52 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.98 -0.54 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.46 -0.56 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.45 -0.57 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.44 -0.58 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 -0.02 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.03 34 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 -0.05 34 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 -0.06 34 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 -0.08 34 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 -0.16 34 0 182 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 -0.14 34 0 671 0
30MAR27 13.00 P 0.00 0.00 0.00 1.10 -0.17 34 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.35 -0.20 34 0 150 0
30MAR27 14.00 P 0.00 0.00 0.00 1.63 -0.21 34 0 88 0
30MAR27 14.50 P 0.00 0.00 0.00 1.92 -0.26 34 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.27 -0.27 34 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.63 -0.29 34 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.01 -0.31 35 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 -0.35 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.82 -0.37 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.24 -0.39 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.68 -0.41 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.12 -0.43 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.58 -0.45 35 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.04 -0.48 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.51 -0.51 35 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.47 -0.55 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.45 -0.57 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.14 -0.02 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.24 -0.04 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 -0.05 35 0 21 0
29JUN27 10.50 P 0.45 0.45 0.45 0.45 -0.07 35 1 83 +1
29JUN27 11.00 P 0.58 0.58 0.58 0.59 -0.08 35 4 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.75 -0.08 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.93 -0.12 35 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 -0.15 35 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.35 -0.19 35 0 120 0
29JUN27 13.50 P 0.00 0.00 0.00 1.60 -0.22 35 0 61 0
29JUN27 14.00 P 0.00 0.00 0.00 1.88 -0.25 34 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.23 -0.20 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.52 -0.26 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.87 -0.27 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.24 -0.30 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.61 -0.32 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.00 -0.34 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.41 -0.36 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.83 -0.37 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.25 -0.40 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.69 -0.42 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.14 -0.47 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.59 -0.50 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.52 -0.53 35 0 0 0
TOTAL PUT 527 19,777 +282
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$ 15.280
28AUG26 9.25 C 0.00 0.00 0.00 6.04 -0.15 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.79 -0.15 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.54 -0.16 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.29 -0.15 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.79 -0.15 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.28 -0.17 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.78 -0.17 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.28 -0.17 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.79 -0.14 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.30 -0.15 33 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.81 -0.15 32 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.34 -0.14 31 0 79 0
28AUG26 14.50 C 0.00 0.00 0.00 0.92 -0.12 32 0 239 0
28AUG26 15.00 C 0.00 0.00 0.00 0.57 -0.10 31 0 84 0
28AUG26 15.50 C 0.26 0.26 0.26 0.31 -0.08 31 2 137 0
28AUG26 16.00 C 0.12 0.13 0.12 0.15 -0.05 31 7 937 -7
28AUG26 16.50 C 0.07 0.07 0.07 0.07 -0.03 32 2 153 -2
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 119 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.53 -0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.28 -0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.04 -0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.79 -0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.54 -0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.29 -0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.30 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.81 -0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 -0.12 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.84 -0.14 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 -0.15 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 -0.15 27 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.44 -0.15 27 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.05 -0.14 27 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.11 28 0 455 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.10 28 0 67 0
29SEP26 16.00 C 0.34 0.36 0.34 0.31 -0.09 28 30 150 +10
29SEP26 16.50 C 0.24 0.24 0.24 0.18 -0.07 27 2 157 +2
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 173 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 177 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 6.04 -0.17 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.79 -0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.55 -0.17 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.30 -0.17 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.82 -0.17 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.34 -0.13 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.85 -0.16 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.36 -0.15 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.92 -0.14 29 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.51 -0.13 29 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.14 -0.13 28 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 0.85 -0.11 28 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.64 -0.08 29 0 13 0
29OCT26 16.00 C 0.47 0.47 0.47 0.45 -0.07 29 11 17 +3
29OCT26 16.50 C 0.00 0.00 0.00 0.31 -0.05 29 0 16 0
29OCT26 17.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 74 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.80 -0.17 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.83 -0.16 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.34 -0.17 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.87 -0.17 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.40 -0.14 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.98 -0.14 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.61 -0.12 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.26 -0.12 29 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 0.99 -0.11 29 0 6 0
27NOV26 15.50 C 0.00 0.00 0.00 0.79 -0.10 30 0 19 0
27NOV26 16.00 C 0.60 0.60 0.60 0.61 -0.08 30 1 27 +1
27NOV26 16.50 C 0.00 0.00 0.00 0.44 -0.08 30 0 0 0
27NOV26 17.00 C 0.39 0.39 0.39 0.34 -0.06 30 7 7 +7
27NOV26 17.50 C 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
27NOV26 18.00 C 0.25 0.25 0.25 0.19 -0.03 30 2 2 +2
27NOV26 18.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.04 -0.17 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.80 -0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.55 -0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 -0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.81 -0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.32 -0.16 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.83 -0.16 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 -0.16 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.91 -0.15 32 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 -0.14 29 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 -0.13 29 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 -0.12 29 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 -0.11 29 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.12 -0.09 29 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.08 29 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.06 30 0 256 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.07 30 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.05 30 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.05 30 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 87 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.04 29 0 47 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 31 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 6.04 -0.17 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.80 -0.17 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.55 -0.17 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.30 -0.17 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.82 -0.17 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.35 -0.17 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.91 -0.16 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.48 -0.16 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 -0.12 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 -0.13 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.34 -0.04 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.05 -0.01 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.78 0.00 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.53 +0.01 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.36 +0.06 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 1.13 +0.03 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 +0.07 32 0 22 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 +0.04 31 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.68 +0.01 31 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 +0.04 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 +0.04 31 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.04 31 0 1 0
30MAR27 19.50 C 0.43 0.43 0.43 0.35 +0.04 31 1 6 +1
30MAR27 20.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.05 -0.16 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.82 -0.15 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.58 -0.16 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.35 -0.16 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.90 -0.16 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.46 -0.16 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.04 -0.16 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.64 -0.15 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.27 -0.14 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.92 -0.12 30 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.63 -0.08 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.34 -0.13 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.08 -0.06 31 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.79 -0.12 30 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.58 -0.11 30 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 1.40 -0.09 30 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 1.23 -0.09 30 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.09 -0.09 30 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 0.97 -0.07 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.87 -0.06 31 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.75 -0.08 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 -0.07 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 -0.06 31 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
29JUN27 21.00 C 0.48 0.48 0.48 0.36 -0.05 31 1 1 +1
TOTAL CALL 66 6,572 +18
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 35 0 403 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 359 0
28AUG26 14.50 P 0.11 0.11 0.11 0.12 +0.03 32 1 58 +1
28AUG26 15.00 P 0.31 0.31 0.29 0.27 +0.06 31 47 448 -30
28AUG26 15.50 P 0.00 0.00 0.00 0.54 +0.10 33 0 276 0
28AUG26 16.00 P 0.00 0.00 0.00 0.86 +0.11 31 0 21 0
28AUG26 16.50 P 0.00 0.00 0.00 1.27 +0.13 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.73 +0.14 30 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 2.22 +0.15 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.72 +0.13 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.29 +0.19 65 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.79 +0.15 72 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.29 +0.22 78 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.75 +0.18 73 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.74 +0.13 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 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 33 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 0.00 29 0 130 0
29SEP26 13.00 P 0.09 0.09 0.08 0.06 0.00 28 15 200 +15
29SEP26 13.50 P 0.00 0.00 0.00 0.12 0.00 27 0 252 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 379 0
29SEP26 14.50 P 0.38 0.40 0.38 0.39 +0.02 27 14 273 +6
29SEP26 15.00 P 0.62 0.65 0.62 0.62 +0.04 26 39 250 0
29SEP26 15.50 P 0.00 0.00 0.00 0.94 +0.07 27 0 182 0
29SEP26 16.00 P 0.00 0.00 0.00 1.30 +0.08 27 0 25 0
29SEP26 16.50 P 0.00 0.00 0.00 1.71 +0.10 27 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 +0.12 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.62 +0.13 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.03 +0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.99 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.48 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.96 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.96 +0.09 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 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 29 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 0.00 29 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.24 +0.02 28 0 33 0
29OCT26 14.00 P 0.37 0.37 0.37 0.38 +0.03 28 9 53 +2
29OCT26 14.50 P 0.00 0.00 0.00 0.57 +0.05 28 0 51 0
29OCT26 15.00 P 0.00 0.00 0.00 0.81 +0.07 28 0 36 0
29OCT26 15.50 P 0.00 0.00 0.00 1.11 +0.09 28 0 63 0
29OCT26 16.00 P 0.00 0.00 0.00 1.47 +0.11 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.84 +0.10 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.25 +0.11 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.69 +0.13 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.14 +0.15 28 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.60 +0.14 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.08 +0.16 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.56 +0.16 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.04 +0.16 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.03 +0.17 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.36 +0.02 29 0 16 0
27NOV26 14.00 P 0.51 0.51 0.51 0.52 +0.03 29 15 30 +15
27NOV26 14.50 P 0.00 0.00 0.00 0.72 +0.04 29 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 0.96 +0.06 29 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 1.27 +0.09 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.61 +0.10 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.97 +0.10 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.36 +0.10 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.78 +0.12 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.20 +0.11 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.66 +0.12 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.12 +0.14 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.59 +0.13 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.07 +0.16 16 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 30 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 29 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 +0.02 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 308 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 +0.03 29 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.03 29 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 +0.05 29 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 +0.06 29 0 458 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 +0.07 29 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.70 +0.08 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 +0.09 29 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 +0.10 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.84 +0.10 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 +0.14 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.71 +0.11 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.17 +0.13 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.62 +0.13 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 +0.14 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.05 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.02 +0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.02 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 +0.04 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 +0.05 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.42 +0.07 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 +0.08 30 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 +0.09 30 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.91 +0.10 30 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 1.17 +0.16 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 +0.13 30 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 +0.16 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.02 +0.18 31 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.28 +0.08 29 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.64 +0.08 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.03 +0.09 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.44 +0.09 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.86 +0.10 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.29 +0.11 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.72 +0.10 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.18 +0.13 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.11 +0.13 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.05 +0.14 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 0.00 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 31 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 0.00 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.35 0.00 31 0 50 0
29JUN27 12.00 P 0.46 0.46 0.46 0.47 +0.01 31 1 32 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.61 +0.03 31 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.77 +0.05 31 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.96 +0.06 31 0 21 0
29JUN27 14.00 P 0.00 0.00 0.00 1.17 +0.07 31 0 55 0
29JUN27 14.50 P 1.39 1.39 1.39 1.42 +0.05 31 10 101 +10
29JUN27 15.00 P 0.00 0.00 0.00 1.69 +0.07 32 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.98 +0.08 32 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.29 +0.08 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 2.62 +0.06 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.98 +0.09 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 3.35 +0.08 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.74 +0.08 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.15 +0.09 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.56 +0.09 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.98 +0.10 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.44 +0.13 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.29 +0.11 34 0 0 0
TOTAL PUT 151 10,454 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 14.800
28AUG26 8.50 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.81 +0.03 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.31 +0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.81 +0.03 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.81 +0.06 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.31 +0.03 0 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.82 +0.03 43 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 2.32 +0.03 35 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.82 +0.06 27 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.34 +0.06 28 0 85 0
28AUG26 14.00 C 0.00 0.00 0.00 0.90 +0.04 29 0 290 0
28AUG26 14.50 C 0.00 0.00 0.00 0.52 +0.02 27 0 361 0
28AUG26 15.00 C 0.23 0.25 0.23 0.27 +0.01 28 8 512 -4
28AUG26 15.50 C 0.00 0.00 0.00 0.12 0.00 28 0 459 0
28AUG26 16.00 C 0.05 0.05 0.05 0.05 0.00 29 2 390 -2
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 268 0
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 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.81 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.81 +0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.57 +0.04 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.32 +0.03 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.07 +0.04 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 +0.04 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.32 +0.04 48 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.82 +0.07 41 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.32 +0.04 33 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.82 +0.03 25 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.33 +0.02 30 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.83 0.00 24 0 214 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 +0.06 28 0 268 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.05 28 0 263 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 +0.02 27 0 3,314 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 +0.02 27 0 300 0
29SEP26 15.50 C 0.27 0.27 0.25 0.27 0.00 28 51 237 +13
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 343 0
29SEP26 16.50 C 0.11 0.11 0.11 0.10 +0.01 29 15 60 -15
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 148 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 29 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 30 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 5.57 +0.04 57 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.32 +0.03 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.07 +0.04 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.82 +0.04 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.32 +0.04 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.82 +0.07 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.32 +0.04 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.82 +0.02 24 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.33 +0.02 26 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.87 +0.04 27 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.44 +0.03 26 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 1.05 +0.01 25 0 130 0
29OCT26 14.50 C 0.74 0.74 0.74 0.77 +0.01 26 3 109 -3
29OCT26 15.00 C 0.54 0.54 0.54 0.55 0.00 26 1 701 0
29OCT26 15.50 C 0.37 0.39 0.37 0.39 -0.01 26 11 36 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.27 0.00 27 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 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 4.82 +0.04 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.32 +0.04 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.82 +0.07 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.32 +0.04 27 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.83 +0.03 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.36 +0.05 27 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.92 +0.05 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.54 +0.04 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.18 +0.03 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.91 +0.02 26 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.69 +0.02 26 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.51 0.00 26 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 0.00 27 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.82 +0.04 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.57 +0.04 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.32 +0.03 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.07 +0.04 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 +0.04 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.32 +0.04 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.82 +0.07 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 +0.04 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.86 +0.04 28 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.43 +0.05 28 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 +0.10 28 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.69 +0.10 28 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.06 27 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 +0.11 28 0 114 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 +0.08 27 0 845 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 +0.06 27 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.05 27 0 54 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 +0.05 28 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.05 28 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.04 28 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.82 +0.04 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.57 +0.04 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.32 +0.03 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.07 +0.04 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.82 +0.04 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.33 +0.03 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.82 -0.03 21 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.38 -0.03 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 3.00 +0.01 26 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.65 +0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.30 +0.05 27 0 2,057 0
30MAR27 13.50 C 0.00 0.00 0.00 1.98 +0.04 27 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 +0.04 28 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.38 +0.03 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 +0.03 27 0 210 0
30MAR27 15.50 C 0.00 0.00 0.00 0.97 +0.02 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.81 +0.02 27 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 +0.02 27 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.06 +0.03 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.82 +0.04 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.58 +0.05 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.34 +0.05 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.11 +0.07 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.88 +0.06 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.45 +0.07 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.03 +0.07 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.63 +0.07 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.15 +0.06 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.89 +0.14 28 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.56 +0.06 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.26 +0.06 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.92 +0.05 27 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.67 +0.04 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.46 +0.04 27 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.26 +0.04 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 1.09 +0.04 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.93 +0.03 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 +0.03 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 +0.02 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 +0.02 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
TOTAL CALL 91 18,469 -10
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1,025 0
28AUG26 14.00 P 0.09 0.09 0.09 0.08 -0.02 28 12 524 0
28AUG26 14.50 P 0.22 0.22 0.22 0.22 -0.04 29 1 181 +1
28AUG26 15.00 P 0.49 0.49 0.47 0.47 -0.07 29 11 104 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.80 -0.07 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.23 -0.07 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.29 +0.02 70 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.78 +0.01 76 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.78 +0.01 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 111 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.05 0.00 29 0 663 0
29SEP26 13.00 P 0.10 0.10 0.10 0.10 -0.01 29 1 402 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 289 0
29SEP26 14.00 P 0.34 0.34 0.33 0.35 -0.02 29 16 468 +16
29SEP26 14.50 P 0.00 0.00 0.00 0.57 -0.04 29 0 57 0
29SEP26 15.00 P 0.00 0.00 0.00 0.87 -0.03 30 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 1.18 -0.05 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.58 -0.05 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.01 -0.06 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.01 -0.04 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.52 +0.04 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.98 +0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.50 +0.03 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.01 -0.02 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.28 -0.03 27 0 109 0
29OCT26 14.00 P 0.00 0.00 0.00 0.45 -0.04 27 0 166 0
29OCT26 14.50 P 0.00 0.00 0.00 0.68 -0.05 27 0 190 0
29OCT26 15.00 P 0.00 0.00 0.00 0.96 -0.06 27 0 150 0
29OCT26 15.50 P 0.00 0.00 0.00 1.31 -0.05 28 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.64 -0.07 26 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.06 -0.07 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.50 -0.06 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.03 -0.02 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.54 -0.01 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.99 -0.03 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.50 -0.01 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.01 -0.02 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.38 -0.02 27 0 43 0
27NOV26 14.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 30 0
27NOV26 14.50 P 0.84 0.84 0.84 0.80 -0.03 27 15 105 +15
27NOV26 15.00 P 1.08 1.08 1.08 1.08 -0.04 28 15 165 +15
27NOV26 15.50 P 0.00 0.00 0.00 1.41 -0.04 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.73 -0.06 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.13 -0.06 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.55 -0.07 26 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.07 0.00 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.56 +0.01 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.03 0.00 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.52 +0.01 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.01 -0.02 39 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 35 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 28 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 0.05 +0.01 28 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 +0.01 28 0 46 0
30DEC26 14.00 P 0.67 0.67 0.67 0.67 -0.01 27 25 80 +25
30DEC26 14.50 P 0.91 0.91 0.91 0.91 -0.01 27 30 32 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.24 +0.07 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 +0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.86 +0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.24 0.00 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 -0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 -0.02 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.58 +0.02 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.05 +0.02 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.53 +0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.02 -0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 0.00 29 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 0.00 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.54 -0.03 28 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 -0.03 28 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 -0.04 28 0 179 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 -0.04 28 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 -0.04 28 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 -0.05 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.05 -0.06 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.40 -0.08 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.87 0.00 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.28 +0.02 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 +0.02 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.12 +0.02 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.57 -0.01 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.06 +0.03 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 0.00 28 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 0.00 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 0.00 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.31 0.00 28 0 347 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.56 -0.01 28 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.72 -0.02 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.92 -0.02 28 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.14 -0.02 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.67 -0.03 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.98 -0.03 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.31 -0.03 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.66 -0.04 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.03 -0.05 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.44 -0.04 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.85 -0.05 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.28 -0.06 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.73 -0.06 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.20 -0.05 33 0 0 0
TOTAL PUT 126 16,993 +103
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$ 4.255
28AUG26 2.80 C 0.00 0.00 0.00 1.46 -0.08 82 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.36 -0.06 74 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.26 -0.08 68 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.16 -0.08 61 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.06 -0.08 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.96 -0.07 48 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.86 -0.08 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.76 -0.08 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.66 -0.08 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.56 -0.07 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.46 -0.07 19 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.36 -0.07 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.26 -0.07 0 0 30 0
28AUG26 4.10 C 0.17 0.18 0.17 0.18 -0.06 21 600 7,170 -390
28AUG26 4.20 C 0.00 0.00 0.00 0.12 -0.05 24 0 766 0
28AUG26 4.30 C 0.08 0.08 0.08 0.07 -0.04 24 6 5,415 +5
28AUG26 4.40 C 0.06 0.06 0.03 0.04 -0.02 25 56 11,944 +30
28AUG26 4.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 3,287 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 3,383 0
28AUG26 4.70 C 0.01 0.01 0.01 0.01 0.00 32 10 1,836 -10
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 32 8,951 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.07 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.07 18 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.06 19 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 -0.05 20 0 1,840 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.03 22 0 1,365 0
29SEP26 4.40 C 0.07 0.07 0.06 0.05 -0.03 21 110 3,350 -10
29SEP26 4.50 C 0.04 0.04 0.04 0.03 -0.02 22 166 1,522 +51
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 7,834 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,012 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 5,292 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 3,590 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 0.00 31 180 2,872 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 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 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.56 -0.08 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.46 -0.08 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.37 -0.07 20 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.28 -0.07 19 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.21 -0.06 20 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.15 -0.05 20 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 -0.04 21 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 -0.03 22 0 744 0
29OCT26 4.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 -0.01 22 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 475 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,629 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.56 -0.08 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.46 -0.08 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.37 -0.07 18 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.23 -0.05 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.17 -0.04 20 0 790 0
27NOV26 4.30 C 0.00 0.00 0.00 0.13 -0.03 20 0 1,221 0
27NOV26 4.40 C 0.00 0.00 0.00 0.10 -0.02 21 0 664 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 60 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 -0.01 22 0 30 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 150 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 460 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 458 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 600 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.16 -0.08 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
30DEC26 3.70 C 0.55 0.55 0.55 0.56 -0.08 0 2 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.08 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.07 21 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 -0.06 21 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.06 20 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.05 20 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.04 20 0 5,564 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.04 21 0 1,391 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 1,592 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.03 21 0 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 22 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.02 22 0 4,482 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,426 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 956 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 672 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 337 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.76 -0.09 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.67 -0.08 20 0 0 0
30MAR27 3.70 C 0.57 0.57 0.57 0.59 -0.08 21 7 7 0
30MAR27 3.80 C 0.50 0.50 0.50 0.52 -0.07 22 3 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.07 21 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.06 21 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 -0.05 22 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.05 22 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.04 22 1,500 2,887 +1,500
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.03 23 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 4,625 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.02 23 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.02 22 0 360 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 -0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.02 22 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 180 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 -0.08 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.79 -0.08 21 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.71 -0.07 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.64 -0.07 21 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.58 -0.06 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.52 -0.05 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.46 -0.05 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 -0.05 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.37 -0.04 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 -0.05 22 0 104 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 -0.04 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 -0.04 23 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 -0.03 23 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 -0.03 23 0 713 0
29JUN27 4.90 C 0.15 0.15 0.15 0.15 -0.04 23 600 650 +600
29JUN27 5.00 C 0.14 0.14 0.14 0.13 -0.03 23 5 128 0
29JUN27 5.25 C 0.11 0.11 0.10 0.09 -0.03 23 180 1,560 +180
29JUN27 5.50 C 0.08 0.08 0.08 0.06 -0.02 23 600 600 +600
29JUN27 5.75 C 0.06 0.06 0.06 0.04 -0.02 23 1,200 1,352 +1,200
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 5,257 142,482 +3,756
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 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 85 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 64 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 3,442 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,221 0
28AUG26 4.10 P 0.02 0.02 0.02 0.03 +0.01 25 5 8,638 0
28AUG26 4.20 P 0.06 0.07 0.06 0.06 +0.02 24 61 1,575 +52
28AUG26 4.30 P 0.11 0.12 0.11 0.11 +0.03 24 11 1,208 -8
28AUG26 4.40 P 0.00 0.00 0.00 0.18 +0.04 25 0 646 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 +0.06 30 0 501 0
28AUG26 4.60 P 0.00 0.00 0.00 0.36 +0.06 32 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.46 +0.06 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 +0.07 44 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 +0.07 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.76 +0.07 54 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.02 +0.08 73 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.26 +0.07 77 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.51 +0.07 87 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 +0.07 97 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.01 +0.07 106 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.26 +0.07 114 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.51 +0.07 123 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.76 +0.07 130 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.01 +0.07 137 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 395 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 3,706 0
29SEP26 3.90 P 0.03 0.03 0.03 0.03 0.00 19 9 8,374 +9
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 3,074 0
29SEP26 4.10 P 0.09 0.10 0.09 0.10 +0.01 19 421 4,278 -395
29SEP26 4.20 P 0.14 0.16 0.14 0.16 +0.03 21 60 2,044 +60
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.03 20 0 1,966 0
29SEP26 4.40 P 0.31 0.31 0.31 0.30 +0.04 20 60 1,420 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.06 22 0 1,737 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.06 22 0 6,400 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.06 20 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 +0.08 29 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 +0.08 26 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.08 28 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 +0.08 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.36 +0.09 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 +0.09 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.37 +0.09 61 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.62 +0.11 66 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.11 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.35 +0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.60 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.85 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.10 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.35 +0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.60 +0.09 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 771 0
29OCT26 3.60 P 0.01 0.01 0.01 0.01 0.00 20 100 160 +100
29OCT26 3.70 P 0.00 0.00 0.00 0.02 0.00 20 0 125 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 +0.01 21 0 1,120 0
29OCT26 3.90 P 0.05 0.05 0.05 0.06 +0.01 20 5 166 0
29OCT26 4.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 2,611 0
29OCT26 4.10 P 0.12 0.14 0.12 0.14 +0.02 21 90 4,540 +90
29OCT26 4.20 P 0.17 0.18 0.17 0.19 +0.02 21 153 516 +153
29OCT26 4.30 P 0.25 0.25 0.25 0.26 +0.04 22 5 2,013 +5
29OCT26 4.40 P 0.00 0.00 0.00 0.33 +0.04 22 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.41 +0.05 22 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.50 +0.06 23 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.59 +0.07 24 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.68 +0.07 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.77 +0.07 22 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.87 +0.08 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.37 +0.09 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.62 +0.11 55 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.50 P 0.01 0.01 0.01 0.01 0.00 20 190 190 +190
27NOV26 3.60 P 0.01 0.01 0.01 0.02 +0.01 20 100 100 +100
27NOV26 3.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 230 0
27NOV26 3.80 P 0.00 0.00 0.00 0.05 +0.01 20 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.08 +0.02 20 0 5 0
27NOV26 4.00 P 0.11 0.11 0.10 0.11 +0.02 20 2,320 5,561 +2,320
27NOV26 4.10 P 0.14 0.15 0.14 0.16 +0.03 21 680 5,261 +680
27NOV26 4.20 P 0.00 0.00 0.00 0.21 +0.03 20 0 1,115 0
27NOV26 4.30 P 0.26 0.26 0.26 0.28 +0.05 21 20 137 +20
27NOV26 4.40 P 0.00 0.00 0.00 0.35 +0.05 22 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.42 +0.04 21 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.51 +0.07 22 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.59 +0.07 21 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.68 +0.07 21 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.78 +0.08 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.87 +0.08 21 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.37 +0.09 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.62 +0.10 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 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 27 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 22 0 8 0
30DEC26 3.40 P 0.01 0.01 0.01 0.01 0.00 20 100 138 +100
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 20 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 20 0 447 0
30DEC26 3.70 P 0.04 0.04 0.04 0.05 +0.01 21 150 673 +150
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 20 0 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 +0.01 20 0 1,341 0
30DEC26 4.00 P 0.13 0.13 0.13 0.14 +0.01 21 32 552 +30
30DEC26 4.10 P 0.17 0.17 0.17 0.18 +0.01 20 1 2,249 +1
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.01 20 0 966 0
30DEC26 4.30 P 0.29 0.29 0.29 0.31 +0.04 22 10 4,773 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.05 23 0 493 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.04 21 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.05 22 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.03 21 0 343 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.06 22 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.07 21 0 866 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.04 23 0 1,447 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 +0.08 24 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.61 +0.08 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.37 +0.09 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.62 +0.10 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.35 +0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 +0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 21 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 +0.01 22 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 0.00 21 0 3,072 0
30MAR27 3.80 P 0.11 0.11 0.11 0.12 +0.01 21 6 492 +6
30MAR27 3.90 P 0.00 0.00 0.00 0.16 +0.01 22 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 4,531 0
30MAR27 4.10 P 0.23 0.23 0.23 0.24 +0.01 21 400 1,319 +400
30MAR27 4.20 P 0.00 0.00 0.00 0.30 +0.03 22 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.03 22 1,500 10,513 +1,500
30MAR27 4.40 P 0.42 0.42 0.42 0.43 +0.05 23 30 706 +30
30MAR27 4.50 P 0.00 0.00 0.00 0.48 +0.02 21 0 582 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.05 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.06 22 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 +0.06 22 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.07 23 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.06 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 +0.06 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 +0.08 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.62 +0.08 27 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.86 +0.08 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.37 +0.09 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.62 +0.10 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 +0.08 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.35 +0.08 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 23 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.05 0.00 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 23 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 23 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 +0.01 23 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.15 +0.01 23 0 68 0
29JUN27 3.80 P 0.17 0.17 0.17 0.18 +0.01 23 30 227 +30
29JUN27 3.90 P 0.00 0.00 0.00 0.22 +0.01 23 0 172 0
29JUN27 4.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 287 0
29JUN27 4.10 P 0.00 0.00 0.00 0.31 +0.02 23 0 345 0
29JUN27 4.20 P 0.00 0.00 0.00 0.37 +0.03 24 0 238 0
29JUN27 4.30 P 0.00 0.00 0.00 0.43 +0.03 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.49 +0.02 24 0 144 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 +0.02 24 0 115 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 +0.04 25 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.70 +0.04 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 +0.05 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.17 +0.06 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 +0.08 28 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.62 +0.07 25 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.87 +0.09 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.37 +0.09 32 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.62 +0.10 34 0 0 0
TOTAL PUT 6,549 166,879 +5,633
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$ 28.720
28AUG26 19.00 C 0.00 0.00 0.00 9.74 -0.09 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.25 -0.09 71 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.75 -0.05 65 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.75 -0.04 55 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.75 -0.05 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.75 -0.11 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.76 -0.05 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.80 -0.05 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.91 -0.05 30 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.13 -0.09 29 0 171 0
28AUG26 29.00 C 0.55 0.61 0.54 0.60 -0.05 29 11 380 +11
28AUG26 30.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 208 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 288 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 0.00 33 0 662 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 383 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.79 -0.08 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.30 -0.06 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.80 -0.07 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.80 -0.08 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.75 -0.14 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.75 -0.12 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.87 -0.04 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.95 -0.05 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.11 -0.04 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.35 -0.04 30 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 1.66 -0.14 29 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 1.18 -0.05 30 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 -0.05 30 0 3,236 0
29SEP26 31.00 C 0.50 0.53 0.49 0.51 -0.03 30 135 417 -27
29SEP26 32.00 C 0.32 0.32 0.31 0.31 -0.03 30 50 588 +19
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 558 0
29SEP26 34.00 C 0.14 0.14 0.14 0.11 -0.01 30 100 1,983 -15
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 855 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 31 0 371 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 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 55 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.79 -0.15 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.30 -0.15 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.80 -0.11 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.80 -0.18 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.82 -0.20 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.88 -0.26 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.04 -0.18 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.18 -0.06 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.40 -0.05 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.69 -0.15 30 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.07 -0.14 30 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 1.57 -0.04 30 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 1.20 -0.02 31 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 0.86 -0.04 31 0 150 0
29OCT26 32.00 C 0.00 0.00 0.00 0.61 -0.04 31 0 180 0
29OCT26 33.00 C 0.00 0.00 0.00 0.42 -0.04 30 0 159 0
29OCT26 34.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 139 0
29OCT26 35.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 187 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
27NOV26 20.00 C 0.00 0.00 0.00 8.83 -0.28 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.88 -0.27 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.94 -0.26 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.04 -0.24 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.24 -0.17 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.44 -0.07 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.70 -0.07 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.02 -0.12 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.45 -0.08 31 0 0 0
27NOV26 29.00 C 1.93 1.97 1.93 1.95 -0.06 31 51 51 +51
27NOV26 30.00 C 0.00 0.00 0.00 1.52 -0.08 31 0 78 0
27NOV26 31.00 C 0.00 0.00 0.00 1.22 -0.04 32 0 97 0
27NOV26 32.00 C 0.00 0.00 0.00 0.94 -0.06 32 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 0.71 -0.05 32 0 180 0
27NOV26 34.00 C 0.00 0.00 0.00 0.53 -0.05 32 0 85 0
27NOV26 35.00 C 0.00 0.00 0.00 0.39 -0.04 32 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 45 0
27NOV26 37.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.91 -0.27 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.44 -0.25 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.96 -0.26 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.03 -0.26 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.12 -0.25 30 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.25 -0.24 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.45 -0.20 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.68 -0.06 31 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.98 -0.06 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.34 -0.07 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.78 -0.06 31 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.22 -0.12 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.86 -0.12 31 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.52 -0.07 32 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.23 -0.06 32 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 -0.04 32 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 0.77 -0.04 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.03 32 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.03 32 0 208 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.03 32 0 96 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 0.00 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 0.00 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 0.00 32 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.23 -0.25 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.76 -0.25 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.32 -0.24 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.44 -0.23 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.60 -0.23 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.80 -0.21 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.04 -0.21 33 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.37 -0.15 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.73 -0.01 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.15 -0.01 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.62 0.00 33 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.14 0.00 33 0 20 0
30MAR27 30.00 C 2.69 2.69 2.69 2.71 0.00 33 20 20 +20
30MAR27 31.00 C 0.00 0.00 0.00 2.35 -0.05 33 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.01 -0.05 33 0 39 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 -0.02 33 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.49 0.00 33 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 +0.01 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.07 +0.01 33 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.90 +0.01 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 +0.01 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.63 0.00 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.53 +0.01 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.44 0.00 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 0.00 33 0 31 0
30MAR27 45.00 C 0.34 0.34 0.34 0.21 0.00 33 7 43 -7
29JUN27 19.00 C 0.00 0.00 0.00 10.48 -0.24 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.04 -0.23 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.61 -0.21 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.77 -0.19 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.97 -0.17 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.21 -0.15 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.49 -0.14 35 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 5.85 -0.08 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.22 -0.08 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.66 -0.07 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.14 -0.06 35 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.68 -0.04 35 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.25 -0.03 35 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.86 -0.03 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.51 -0.02 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.20 -0.02 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.92 -0.02 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.67 -0.02 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.45 -0.02 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.27 -0.01 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.09 -0.01 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.95 -0.02 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.82 -0.01 34 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.71 -0.01 34 0 105 0
TOTAL CALL 374 38,972 +52
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 0.00 31 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 894 0
28AUG26 28.00 P 0.48 0.49 0.48 0.42 -0.01 31 11 374 0
28AUG26 29.00 P 0.96 1.02 0.90 0.84 -0.06 29 16 613 +3
28AUG26 30.00 P 0.00 0.00 0.00 1.53 0.00 30 0 344 0
28AUG26 31.00 P 0.00 0.00 0.00 2.36 +0.01 30 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 3.40 +0.14 42 0 287 0
28AUG26 33.00 P 0.00 0.00 0.00 4.40 +0.16 50 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.42 +0.18 60 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 6.41 +0.17 66 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.41 +0.17 73 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.42 +0.18 81 0 17 0
28AUG26 38.00 P 0.00 0.00 0.00 9.41 +0.17 86 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.41 +0.17 92 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.41 +0.17 98 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.41 +0.17 104 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.41 +0.17 109 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.41 +0.17 114 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.41 +0.17 119 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.41 +0.15 124 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 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 304 0
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 0.00 31 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 0.54 0.00 30 0 3,229 0
29SEP26 28.00 P 0.00 0.00 0.00 0.90 -0.01 30 0 733 0
29SEP26 29.00 P 1.44 1.46 1.39 1.38 +0.03 30 15 967 +3
29SEP26 30.00 P 0.00 0.00 0.00 2.03 +0.04 31 0 1,945 0
29SEP26 31.00 P 0.00 0.00 0.00 2.69 +0.02 30 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 3.50 +0.03 30 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.46 +0.11 34 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 5.42 +0.14 37 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.41 +0.16 41 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.41 +0.16 45 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.53 +0.29 55 0 3,045 -23
29SEP26 38.00 P 0.00 0.00 0.00 9.41 +0.17 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.41 +0.17 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.41 +0.17 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.41 +0.17 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.41 +0.17 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.41 +0.17 70 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.41 +0.17 73 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.41 +0.15 76 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.39 +0.15 77 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.39 +0.15 80 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.39 +0.15 82 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.39 +0.15 85 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 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 44 0
29OCT26 24.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 54 0
29OCT26 26.00 P 0.59 0.59 0.59 0.53 -0.02 31 15 98 +15
29OCT26 27.00 P 0.00 0.00 0.00 0.84 -0.01 31 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 1.22 -0.02 31 0 50 0
29OCT26 29.00 P 0.00 0.00 0.00 1.71 -0.03 30 0 110 0
29OCT26 30.00 P 0.00 0.00 0.00 2.32 +0.08 31 0 47 0
29OCT26 31.00 P 0.00 0.00 0.00 2.96 -0.01 30 0 27 0
29OCT26 32.00 P 0.00 0.00 0.00 3.72 0.00 30 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 4.54 +0.01 30 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.59 +0.19 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.50 +0.20 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.44 +0.17 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.53 +0.28 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.41 +0.14 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.41 +0.17 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.41 +0.17 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
27NOV26 26.00 P 0.82 0.82 0.82 0.79 -0.01 32 15 30 +15
27NOV26 27.00 P 0.00 0.00 0.00 1.13 +0.01 32 0 30 0
27NOV26 28.00 P 0.00 0.00 0.00 1.52 -0.01 31 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 2.04 +0.02 32 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 2.61 +0.01 32 0 895 0
27NOV26 31.00 P 0.00 0.00 0.00 3.25 -0.02 31 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.97 -0.02 31 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.75 -0.01 31 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.76 +0.17 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.64 +0.19 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.55 +0.20 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.53 +0.26 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.43 +0.16 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.41 +0.17 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.41 +0.17 43 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 0.04 -0.01 32 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 0.19 0.19 0.19 0.11 0.00 32 2 2 +2
30DEC26 22.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 -0.02 32 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 -0.01 32 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.01 +0.01 32 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.38 +0.02 32 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 +0.03 32 0 639 0
30DEC26 29.00 P 2.38 2.38 2.38 2.34 +0.04 32 3 318 +3
30DEC26 30.00 P 0.00 0.00 0.00 2.87 -0.05 32 0 3,869 0
30DEC26 31.00 P 0.00 0.00 0.00 3.56 +0.05 33 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.27 +0.06 33 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 -0.03 32 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.92 +0.14 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.79 +0.17 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.68 +0.20 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.58 +0.20 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.50 +0.21 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.45 +0.14 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.41 +0.14 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.41 +0.17 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.41 +0.17 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.41 +0.17 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.41 +0.17 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.41 +0.15 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.39 +0.15 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.39 +0.15 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.39 +0.15 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.39 +0.15 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 5 0
30MAR27 22.00 P 0.56 0.56 0.56 0.49 +0.02 33 130 535 +130
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.02 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 +0.02 33 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.20 +0.01 33 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.57 +0.05 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 +0.08 33 0 131 0
30MAR27 28.00 P 2.42 2.42 2.42 2.47 +0.10 33 3 549 +3
30MAR27 29.00 P 2.98 2.98 2.92 2.94 +0.04 33 27 3,671 +27
30MAR27 30.00 P 3.50 3.58 3.49 3.42 +0.03 32 36 1,648 +21
30MAR27 31.00 P 0.00 0.00 0.00 4.13 +0.05 33 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.89 +0.12 34 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.63 +0.14 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.40 +0.15 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.20 +0.16 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.01 +0.14 35 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.89 +0.17 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.77 +0.19 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.63 +0.16 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.58 +0.20 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.51 +0.21 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.46 +0.19 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.42 +0.17 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.41 +0.17 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.41 +0.15 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.40 0.00 34 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.56 0.00 34 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.77 0.00 34 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 0.00 34 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.28 0.00 33 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.62 +0.03 34 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.96 +0.01 33 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.37 +0.01 33 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.84 +0.01 33 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.36 +0.02 33 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.91 +0.02 33 0 1,090 0
29JUN27 30.00 P 4.45 4.45 4.45 4.50 +0.01 32 15 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 5.15 +0.05 32 0 30 0
29JUN27 32.00 P 5.72 5.72 5.72 5.83 +0.06 32 15 15 +15
29JUN27 33.00 P 0.00 0.00 0.00 6.58 +0.13 33 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 7.32 +0.14 32 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.09 +0.14 32 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.89 +0.15 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.70 +0.15 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.54 +0.17 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.39 +0.18 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.25 +0.17 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.13 +0.19 31 0 0 0
TOTAL PUT 303 57,519 +214
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$ 4.570
28AUG26 3.70 C 0.00 0.00 0.00 0.88 -0.01 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.78 -0.01 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.68 -0.01 41 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.39 0.00 32 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 0.00 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 0.00 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.60 0.00 16 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.51 0.00 18 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.34 -0.01 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 0.00 19 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.11 -0.01 18 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 0.00 19 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 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 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.71 0.00 17 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.61 -0.01 15 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.52 -0.01 15 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.36 -0.02 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 +0.01 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 0.00 15 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 0.00 16 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 -0.01 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.01 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 0.00 19 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 0.00 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 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 31 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 38 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 0.00 17 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 0.00 17 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 0.00 17 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 0.00 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 0.00 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.01 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 -0.01 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 0.00 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 20 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 0.00 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.90 -0.01 17 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.82 0.00 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.74 0.00 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 -0.01 17 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 0.00 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.52 -0.01 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 -0.01 17 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.35 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 -0.01 17 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 -0.01 17 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 0.00 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
TOTAL CALL 0 7,880 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 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 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 0.00 17 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 0.00 18 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 0.00 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.43 +0.01 0 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 17 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 18 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 17 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 0.00 16 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 0.00 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 +0.01 20 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 0.00 0 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 0.00 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 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 19 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 636 0
29OCT26 4.30 P 0.06 0.06 0.06 0.06 +0.01 20 40 265 +40
29OCT26 4.40 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.16 0.00 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.23 +0.01 20 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.30 +0.02 20 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.37 +0.01 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.68 0.00 0 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 19 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 19 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 0.00 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.31 0.00 19 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.47 +0.01 20 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.18 0.00 0 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 19 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 18 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 18 0 136 0
30DEC26 4.30 P 0.09 0.09 0.09 0.09 +0.01 19 10 517 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.01 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.01 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.01 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 +0.01 21 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 0.00 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.43 +0.01 0 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 0.08 +0.01 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 0.00 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 0.00 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 0.00 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 0.00 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.01 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 +0.01 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.94 0.00 20 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 +0.01 0 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 0.00 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 0.00 18 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 0.00 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.16 0.00 18 0 79 0
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 0.00 18 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 0.00 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 0.00 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 +0.01 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.01 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 0.95 0.00 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
TOTAL PUT 50 7,878 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.455
28AUG26 2.40 C 0.00 0.00 0.00 1.06 -0.03 77 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.96 -0.03 68 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.86 -0.02 60 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 -0.03 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.66 -0.03 45 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.57 -0.02 56 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 -0.02 26 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.11 -0.01 26 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 61 0
28AUG26 3.60 C 0.02 0.02 0.02 0.02 -0.01 23 2 100 -2
28AUG26 3.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 110 0
28AUG26 3.80 C 0.01 0.01 0.01 0.01 0.00 32 6 63 -6
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 6 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 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.07 -0.03 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.97 -0.03 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 -0.03 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.02 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.02 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.02 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.01 26 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.01 26 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 0.00 26 0 80 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 -0.01 26 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 230 0
29SEP26 3.80 C 0.05 0.05 0.05 0.04 0.00 28 6 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 26 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.07 -0.03 23 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.89 -0.01 42 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 -0.02 23 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.25 -0.02 23 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.20 0.00 25 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.10 -0.01 23 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 0.00 26 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.79 -0.03 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
27NOV26 3.50 C 0.16 0.16 0.16 0.17 -0.02 23 30 60 +30
27NOV26 3.60 C 0.00 0.00 0.00 0.13 -0.02 23 0 166 0
27NOV26 3.70 C 0.10 0.10 0.10 0.10 -0.01 24 30 30 +30
27NOV26 3.80 C 0.07 0.07 0.07 0.08 -0.01 25 6 6 +6
27NOV26 3.90 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.10 -0.02 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.02 24 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 -0.02 22 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.02 23 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.03 23 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.02 24 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.01 25 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 25 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 24 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 33 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 45 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 50 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 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 -0.02 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 -0.02 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 -0.03 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 -0.04 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.02 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.01 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.01 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 0.00 25 0 100 0
30MAR27 3.80 C 0.14 0.14 0.14 0.14 0.00 25 6 16 +6
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 0.00 24 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 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 28 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 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.10 -0.02 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.00 -0.02 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.81 -0.03 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 -0.02 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 -0.01 25 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 -0.02 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.02 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 -0.01 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 -0.01 25 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN27 4.00 C 0.16 0.16 0.16 0.14 -0.01 25 6 33 +6
29JUN27 4.10 C 0.00 0.00 0.00 0.12 0.00 25 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.01 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 128 0
TOTAL CALL 92 12,802 +70
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 26 0 282 0
28AUG26 3.40 P 0.05 0.05 0.04 0.04 0.00 22 30 145 +30
28AUG26 3.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.17 +0.02 27 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.25 +0.01 24 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.35 +0.02 31 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.45 +0.02 37 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.65 +0.02 49 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.75 +0.02 54 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.85 +0.02 59 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.95 +0.02 64 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.05 +0.02 69 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.15 +0.02 74 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.25 +0.02 78 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.35 +0.02 83 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.45 +0.02 87 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 26 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 25 0 90 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.01 26 0 545 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 397 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 +0.02 28 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 +0.02 27 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.02 30 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.02 32 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 +0.01 32 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.01 31 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.75 +0.01 34 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.85 +0.02 38 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.95 +0.02 41 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.05 +0.02 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.15 +0.02 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.25 +0.02 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.35 +0.02 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.45 +0.02 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.55 +0.02 57 0 0 -1,080
29SEP26 5.25 P 0.00 0.00 0.00 1.80 +0.02 63 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.05 +0.02 69 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.30 +0.02 74 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.55 +0.02 79 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.80 +0.02 84 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.05 +0.02 89 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.30 +0.02 93 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.55 +0.02 98 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.80 +0.02 102 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.05 +0.02 106 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 25 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 +0.01 27 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 0.00 24 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.13 +0.01 25 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 +0.01 26 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.77 +0.03 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.95 +0.01 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.05 +0.02 36 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 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 0.00 25 0 5 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 +0.01 27 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.77 +0.01 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.87 +0.01 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 +0.03 42 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 23 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 23 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 0.00 23 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.01 24 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 0.00 23 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 +0.01 23 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.01 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 +0.03 25 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 +0.03 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.02 27 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 +0.02 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 +0.02 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 +0.03 28 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.20 +0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 +0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.39 +0.02 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.59 +0.05 23 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.56 +0.02 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.05 +0.02 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 0.00 23 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 +0.01 24 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 0.00 23 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.01 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 0.00 23 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.01 23 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.01 23 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.02 23 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.02 23 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.02 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 +0.01 25 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 +0.02 25 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 +0.02 26 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.02 26 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 +0.02 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 +0.02 26 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 +0.02 28 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 +0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.50 +0.02 27 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.59 +0.03 21 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 +0.02 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.56 +0.02 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.05 +0.02 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 0.03 -0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 -0.01 22 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 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 0.00 24 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 0.00 23 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 0.00 24 0 120 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 0.00 23 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 0.00 23 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 0.00 23 0 312 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 +0.01 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.01 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 +0.01 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.01 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 +0.02 25 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 +0.02 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.23 +0.02 27 0 0 0
TOTAL PUT 30 15,525 -1,050
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$ 35.000
28AUG26 21.00 C 0.00 0.00 0.00 14.03 +2.02 85 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.15 +2.12 127 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.12 +2.18 110 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.10 +2.10 96 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.16 +2.17 98 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.15 +2.19 87 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.12 +2.18 73 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.04 +2.12 41 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 6.02 +2.20 0 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 5.20 +2.27 55 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 4.25 +2.13 50 0 137 0
28AUG26 32.00 C 0.00 0.00 0.00 3.23 +1.78 39 0 275 0
28AUG26 33.00 C 0.86 1.46 0.86 2.50 +1.58 42 30 1,565 +17
28AUG26 34.00 C 0.72 1.40 0.72 1.76 +1.20 40 35 1,045 +35
28AUG26 35.00 C 0.47 1.30 0.47 1.20 +0.89 40 346 594 +9
28AUG26 36.00 C 0.39 0.83 0.39 0.74 +0.58 38 926 1,901 +805
28AUG26 37.00 C 0.19 0.45 0.19 0.45 +0.37 39 509 418 +93
28AUG26 38.00 C 0.10 0.27 0.10 0.26 +0.22 39 262 469 +168
28AUG26 39.00 C 0.00 0.00 0.00 0.14 +0.12 39 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 +0.07 40 0 148 0
28AUG26 41.00 C 0.05 0.05 0.05 0.04 +0.03 40 2 227 +2
28AUG26 42.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.19 +2.34 104 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.68 +2.33 99 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.22 +2.37 99 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.17 +2.16 86 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.23 +2.20 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.19 +2.25 74 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.28 +2.28 75 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.24 +2.22 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.27 +2.26 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.12 +2.10 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.28 +2.20 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.33 +2.26 46 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 5.35 +2.07 40 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 4.41 +1.82 36 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.63 +1.63 36 0 196 0
29SEP26 33.00 C 0.00 0.00 0.00 3.01 +1.48 38 0 458 0
29SEP26 34.00 C 1.70 1.74 1.70 2.31 +1.17 36 26 828 +26
29SEP26 35.00 C 0.96 2.00 0.96 1.83 +1.02 37 55 648 +28
29SEP26 36.00 C 0.76 1.42 0.76 1.42 +0.85 37 37 475 +35
29SEP26 37.00 C 0.46 0.75 0.46 1.05 +0.66 36 240 532 +135
29SEP26 38.00 C 0.35 0.80 0.35 0.79 +0.53 37 469 549 +344
29SEP26 39.00 C 0.35 0.57 0.35 0.57 +0.40 37 415 883 +397
29SEP26 40.00 C 0.35 0.46 0.35 0.41 +0.30 37 500 623 +457
29SEP26 41.00 C 0.00 0.00 0.00 0.29 +0.22 37 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 +0.15 37 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 +0.10 36 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 +0.07 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 14.17 +2.10 69 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.23 +2.14 68 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.19 +2.12 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.28 +2.28 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.27 +2.25 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.31 +2.24 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.36 +2.24 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.28 +2.03 39 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 6.38 +2.07 38 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.62 +2.03 39 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.57 +1.53 32 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 4.06 +1.60 37 0 187 0
29OCT26 33.00 C 0.00 0.00 0.00 3.46 +1.49 37 0 190 0
29OCT26 34.00 C 2.18 2.81 2.18 2.81 +1.26 36 94 289 +94
29OCT26 35.00 C 1.77 2.31 1.77 2.28 +1.08 35 82 137 +24
29OCT26 36.00 C 1.49 1.49 1.49 1.88 +0.96 36 15 62 +15
29OCT26 37.00 C 1.25 1.63 1.25 1.52 +0.83 36 120 386 +115
29OCT26 38.00 C 0.99 1.10 0.99 1.21 +0.69 36 303 324 +281
29OCT26 39.00 C 0.83 1.03 0.83 0.96 +0.58 36 316 316 +316
29OCT26 40.00 C 0.65 0.82 0.65 0.75 +0.47 36 385 359 +327
29OCT26 41.00 C 0.54 0.63 0.54 0.57 +0.37 36 508 602 +428
29OCT26 42.00 C 0.42 0.49 0.41 0.44 +0.30 36 738 743 +738
29OCT26 43.00 C 0.00 0.00 0.00 0.34 +0.24 36 0 0 0
29OCT26 44.00 C 0.24 0.28 0.24 0.24 +0.17 35 8 8 +8
27NOV26 24.00 C 0.00 0.00 0.00 11.32 +2.22 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.27 +2.12 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.36 +2.12 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.39 +2.02 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.63 +2.23 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.77 +2.11 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.92 +1.92 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.13 +1.68 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.45 +1.54 37 0 40 0
27NOV26 33.00 C 0.00 0.00 0.00 3.84 +1.40 37 0 55 0
27NOV26 34.00 C 2.64 2.70 2.64 3.28 +1.25 36 23 65 +10
27NOV26 35.00 C 2.19 2.28 2.15 2.80 +1.14 36 40 86 +40
27NOV26 36.00 C 1.91 1.91 1.91 2.38 +1.02 37 10 85 +10
27NOV26 37.00 C 0.00 0.00 0.00 2.01 +0.91 37 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.69 +0.82 37 0 15 0
27NOV26 39.00 C 1.39 1.40 1.39 1.40 +0.70 37 160 160 +160
27NOV26 40.00 C 1.13 1.16 1.12 1.16 +0.61 37 99 127 +99
27NOV26 41.00 C 0.00 0.00 0.00 0.95 +0.52 37 0 2 0
27NOV26 42.00 C 0.79 0.79 0.79 0.77 +0.43 37 38 41 +38
27NOV26 43.00 C 0.00 0.00 0.00 0.63 +0.37 37 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 16.25 +2.14 64 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.76 +2.14 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.25 +2.11 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.30 +2.16 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.25 +2.11 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.35 +2.19 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.40 +2.18 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.49 +2.18 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.59 +2.15 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.75 +2.13 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.86 +2.01 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.96 +1.98 38 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.32 +1.99 39 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 5.58 +1.72 38 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.91 +1.59 37 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 4.27 +1.51 37 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 3.69 +1.29 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 +1.24 37 0 99 0
30DEC26 36.00 C 2.79 2.85 2.79 2.85 +1.14 37 59 1,412 +59
30DEC26 37.00 C 0.00 0.00 0.00 2.46 +1.05 37 0 67 0
30DEC26 38.00 C 2.01 2.01 2.01 2.12 +0.94 37 2 76 +2
30DEC26 39.00 C 1.81 1.84 1.81 1.83 +0.86 37 45 161 +45
30DEC26 40.00 C 1.50 1.50 1.50 1.55 +0.75 37 2 324 -2
30DEC26 41.00 C 0.00 0.00 0.00 1.33 +0.67 37 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 1.12 +0.59 37 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.95 +0.52 37 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.77 +0.42 37 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.64 +0.36 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 +0.31 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.46 +0.28 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 15.93 +2.08 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.47 +2.10 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.50 +2.06 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.65 +2.13 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.73 +2.09 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.82 +2.04 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.01 +2.04 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.14 +1.95 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.32 +1.87 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.46 +1.69 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.84 +1.73 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.12 +1.60 38 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 6.50 +1.68 38 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.85 +1.52 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.30 +1.31 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.89 +1.39 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 4.37 +1.26 38 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.92 +1.13 37 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 3.53 +1.04 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 3.17 +0.96 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.84 +0.90 38 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.55 +0.83 38 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 2.27 +0.77 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.02 +0.69 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.80 +0.64 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.58 +0.57 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.41 +0.52 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.25 +0.47 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.09 +0.41 37 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 14.85 +2.09 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.95 +2.07 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.07 +2.03 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.23 +1.99 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.35 +1.89 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.56 +1.83 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.81 +1.77 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.09 +1.70 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.43 +1.81 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.79 +1.74 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.13 +1.59 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.57 +1.50 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 6.08 +1.42 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.61 +1.36 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 5.16 +1.28 37 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.77 +1.23 37 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 4.38 +1.15 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.03 +1.09 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.71 +1.02 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.39 +0.99 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.11 +0.85 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.86 +0.81 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.60 +0.75 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.46 +0.78 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.19 +0.66 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 2.00 +0.63 38 0 166 0
TOTAL CALL 6,899 27,530 +5,358
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 119 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 178 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.12 41 0 378 0
28AUG26 31.00 P 0.27 0.27 0.10 0.09 -0.26 40 50 1,292 0
28AUG26 32.00 P 0.46 0.46 0.16 0.19 -0.48 39 62 1,409 -17
28AUG26 33.00 P 0.94 0.94 0.38 0.38 -0.75 39 217 1,830 +64
28AUG26 34.00 P 0.97 0.99 0.67 0.68 -1.11 39 360 852 +258
28AUG26 35.00 P 1.40 1.42 1.10 1.10 -1.44 38 13 260 +11
28AUG26 36.00 P 0.00 0.00 0.00 1.71 -1.69 39 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 2.42 -1.90 39 0 118 0
28AUG26 38.00 P 4.30 4.30 4.30 3.22 -2.07 39 10 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.11 -2.17 39 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.19 -2.09 52 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.10 -2.18 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.15 -2.13 62 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.17 -2.11 70 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.00 -2.28 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.26 -2.02 88 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.25 -2.03 93 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.03 -2.25 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 3,676 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.04 37 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.07 37 0 123 0
29SEP26 28.00 P 0.13 0.13 0.13 0.09 -0.13 37 5 449 0
29SEP26 29.00 P 0.27 0.27 0.18 0.17 -0.21 37 35 860 0
29SEP26 30.00 P 0.29 0.29 0.29 0.29 -0.31 37 1 415 +1
29SEP26 31.00 P 0.75 0.75 0.46 0.47 -0.45 37 49 741 -3
29SEP26 32.00 P 0.84 0.84 0.66 0.71 -0.62 37 52 192 -41
29SEP26 33.00 P 1.02 1.04 1.02 1.04 -0.79 37 126 865 +80
29SEP26 34.00 P 1.40 1.44 1.40 1.44 -0.99 37 95 185 -26
29SEP26 35.00 P 2.03 2.03 1.78 1.91 -1.28 36 92 566 -4
29SEP26 36.00 P 0.00 0.00 0.00 2.46 -1.49 36 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 3.25 -1.53 38 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.00 -1.66 39 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 4.82 -1.76 40 0 0 0
29SEP26 40.00 P 7.15 7.15 7.15 5.65 -1.87 40 1 16 0
29SEP26 41.00 P 0.00 0.00 0.00 6.37 -2.11 35 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.33 -2.12 37 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.28 -2.16 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.18 -2.25 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.26 -2.16 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.31 -2.10 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.13 -2.18 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.05 36 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.08 -0.07 36 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.13 -0.13 35 0 53 0
29OCT26 28.00 P 0.33 0.33 0.24 0.22 -0.20 36 16 40 +7
29OCT26 29.00 P 0.38 0.38 0.38 0.35 -0.26 36 15 76 0
29OCT26 30.00 P 0.00 0.00 0.00 0.53 -0.37 36 0 61 0
29OCT26 31.00 P 0.73 0.75 0.73 0.76 -0.49 36 105 198 +92
29OCT26 32.00 P 1.03 1.04 1.03 1.05 -0.63 36 30 71 0
29OCT26 33.00 P 1.92 1.92 1.39 1.40 -0.79 35 124 129 +16
29OCT26 34.00 P 2.14 2.14 1.81 1.81 -1.02 35 44 174 +15
29OCT26 35.00 P 2.28 2.36 2.27 2.32 -1.14 35 81 154 +45
29OCT26 36.00 P 3.41 3.41 3.41 2.89 -1.34 35 15 50 +15
29OCT26 37.00 P 0.00 0.00 0.00 3.57 -1.44 36 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.13 -1.71 34 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.98 -1.61 35 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.66 -1.86 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.56 -1.92 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.42 -2.03 33 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.35 -2.09 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.23 -2.20 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 -0.09 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.18 -0.13 37 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.28 -0.18 37 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.42 -0.24 37 0 24 0
27NOV26 29.00 P 0.57 0.57 0.57 0.58 -0.33 36 15 65 +15
27NOV26 30.00 P 0.00 0.00 0.00 0.79 -0.44 36 0 60 0
27NOV26 31.00 P 0.00 0.00 0.00 1.06 -0.55 36 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.39 -0.67 36 0 75 0
27NOV26 33.00 P 0.00 0.00 0.00 1.78 -0.79 36 0 114 0
27NOV26 34.00 P 2.60 2.60 2.52 2.24 -0.94 36 40 125 +25
27NOV26 35.00 P 2.73 2.74 2.65 2.74 -1.22 36 45 45 +45
27NOV26 36.00 P 0.00 0.00 0.00 3.30 -1.28 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.96 -1.37 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.61 -1.51 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.29 -1.46 36 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.15 -1.45 37 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.96 -1.59 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.93 -1.52 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.72 -1.72 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.08 37 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 -0.11 37 0 156 0
30DEC26 26.00 P 0.35 0.35 0.35 0.31 -0.13 37 2 369 -2
30DEC26 27.00 P 0.00 0.00 0.00 0.45 -0.18 37 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.61 -0.25 37 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 0.78 -0.37 36 0 31 0
30DEC26 30.00 P 1.01 1.01 1.01 1.04 -0.45 36 1 47 0
30DEC26 31.00 P 1.33 1.33 1.33 1.34 -0.54 36 15 965 +14
30DEC26 32.00 P 0.00 0.00 0.00 1.69 -0.65 36 0 1,167 0
30DEC26 33.00 P 2.10 2.10 2.09 2.10 -0.77 36 15 383 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.57 -0.89 36 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 3.09 -1.01 36 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 3.66 -1.18 36 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 4.27 -1.28 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 4.93 -1.36 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 5.70 -1.34 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.38 -1.50 36 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.14 -1.52 36 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.00 -1.54 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.94 -1.50 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.79 -1.64 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.51 -1.91 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.42 -2.08 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.37 -2.10 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.04 38 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 -0.06 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.08 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.19 -0.11 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.14 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 -0.17 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 -0.25 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.70 -0.28 37 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.89 -0.35 37 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.09 -0.46 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.36 -0.53 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.67 -0.62 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.02 -0.71 36 0 2 0
30MAR27 32.00 P 2.75 2.75 2.75 2.42 -0.79 36 1 12 0
30MAR27 33.00 P 3.26 3.26 3.26 2.86 -0.87 36 1 5 -1
30MAR27 34.00 P 0.00 0.00 0.00 3.35 -0.93 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 3.87 -1.05 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.44 -1.08 36 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.07 -1.11 37 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 5.71 -1.17 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.35 -1.26 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.11 -1.26 37 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 7.88 -1.28 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.64 -1.42 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.42 -1.41 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.26 -1.46 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.19 -1.41 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.96 -1.55 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.74 -1.73 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.33 -0.12 39 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.45 -0.15 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.59 -0.18 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.76 -0.21 39 0 10 0
29JUN27 25.00 P 1.01 1.01 1.01 0.97 -0.25 39 11 234 -1
29JUN27 26.00 P 0.00 0.00 0.00 1.19 -0.36 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.48 -0.40 39 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 1.77 -0.47 39 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 2.12 -0.55 39 0 17 0
29JUN27 30.00 P 2.80 2.80 2.80 2.48 -0.59 39 1 11 +1
29JUN27 31.00 P 3.24 3.24 3.24 2.92 -0.65 39 1 1 +1
29JUN27 32.00 P 0.00 0.00 0.00 3.35 -0.74 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 3.85 -0.81 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.36 -0.90 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 4.90 -0.96 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.50 -1.05 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.10 -1.01 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.76 -1.05 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.43 -1.13 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.12 -1.20 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.86 -1.23 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.61 -1.28 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.37 -1.33 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.18 -1.35 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.92 -1.45 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.78 -1.45 41 0 0 0
TOTAL PUT 1,746 25,018 +625
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$ 18.290
28AUG26 12.00 C 0.00 0.00 0.00 6.31 -0.22 79 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.81 -0.22 71 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.31 -0.21 63 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.81 -0.21 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.31 -0.21 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.79 -0.22 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.31 -0.22 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.81 -0.22 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.32 -0.21 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.83 -0.21 29 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.37 -0.20 29 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 0.95 -0.18 28 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.59 -0.17 27 2 81 -2
28AUG26 18.50 C 0.37 0.37 0.31 0.35 -0.10 28 6 61 +1
28AUG26 19.00 C 0.19 0.19 0.19 0.19 -0.07 29 16 131 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 95 0
28AUG26 20.00 C 0.05 0.05 0.05 0.04 -0.02 29 1 336 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.32 -0.22 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.81 -0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.31 -0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.82 -0.22 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.80 -0.24 0 0 0 0
29SEP26 15.00 C 3.30 3.30 3.30 3.37 -0.18 39 10 10 +10
29SEP26 15.50 C 0.00 0.00 0.00 2.83 -0.22 24 0 0 0
29SEP26 16.00 C 2.35 2.35 2.35 2.42 -0.14 34 20 35 +20
29SEP26 16.50 C 0.00 0.00 0.00 1.88 -0.21 25 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.45 -0.20 25 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.04 -0.21 23 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.73 -0.16 24 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.12 24 0 117 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.10 25 0 100 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.07 25 0 140 0
29SEP26 20.00 C 0.15 0.15 0.15 0.13 -0.04 25 3 101 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.32 -0.22 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.82 -0.22 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.32 -0.22 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.82 -0.22 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.82 -0.22 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.37 -0.18 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.84 -0.21 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.42 -0.15 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.91 -0.21 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.50 -0.19 23 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.13 -0.22 23 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.83 -0.15 23 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.60 -0.13 23 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.42 -0.11 23 0 16 0
29OCT26 19.50 C 0.00 0.00 0.00 0.30 -0.08 23 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.21 -0.07 24 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.82 -0.22 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.37 -0.18 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.85 -0.21 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.42 -0.17 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.96 -0.19 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.58 -0.17 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.21 -0.23 22 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.94 -0.13 22 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.72 -0.10 22 2 2 +2
27NOV26 19.00 C 0.00 0.00 0.00 0.54 -0.09 22 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.41 -0.07 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.32 -0.22 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.82 -0.22 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.32 -0.22 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.82 -0.22 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 -0.22 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.37 -0.19 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.86 -0.23 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.42 -0.23 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.02 -0.23 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 -0.22 22 0 150 0
30DEC26 17.50 C 1.29 1.29 1.29 1.32 -0.24 21 15 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.07 -0.17 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.82 -0.21 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.65 -0.15 22 0 21 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.12 22 0 114 0
30DEC26 20.00 C 0.45 0.45 0.45 0.39 -0.09 22 1 306 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 -0.09 22 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.06 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.32 -0.22 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.82 -0.22 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.32 -0.22 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.82 -0.22 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.32 -0.26 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.86 -0.26 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.45 -0.21 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.04 -0.20 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.66 -0.19 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.31 -0.18 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.99 -0.17 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.69 -0.16 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.43 -0.10 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.18 -0.12 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 -0.10 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.83 -0.09 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.68 -0.09 22 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.07 22 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.05 22 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.05 22 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.34 -0.21 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.87 -0.21 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.42 -0.21 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.98 -0.20 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.56 -0.19 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.15 -0.19 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.76 -0.18 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.39 -0.18 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.05 -0.16 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.73 -0.06 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.35 -0.14 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.09 -0.12 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.84 -0.12 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.62 -0.11 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.42 -0.09 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.24 -0.09 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 -0.08 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.80 -0.06 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.59 -0.05 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.43 -0.03 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 76 6,096 +31
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 80 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 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 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 99 0
28AUG26 16.50 P 0.02 0.02 0.02 0.02 +0.01 29 2 127 +2
28AUG26 17.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 224 0
28AUG26 17.50 P 0.12 0.13 0.12 0.14 +0.04 28 17 274 +6
28AUG26 18.00 P 0.27 0.30 0.27 0.29 +0.07 28 4 497 +2
28AUG26 18.50 P 0.56 0.56 0.56 0.55 +0.11 29 5 492 0
28AUG26 19.00 P 0.00 0.00 0.00 0.88 +0.14 29 0 224 0
28AUG26 19.50 P 0.00 0.00 0.00 1.28 +0.18 28 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.73 +0.20 28 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 2.71 +0.22 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.75 +0.26 55 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.78 +0.27 72 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 5.74 +0.23 72 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.76 +0.25 86 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.76 +0.24 95 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.76 +0.25 103 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.76 +0.25 111 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.72 +0.23 100 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.72 +0.23 107 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.74 +0.25 124 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 27 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 76 0
29SEP26 16.00 P 0.08 0.08 0.08 0.07 +0.01 25 2 85 +2
29SEP26 16.50 P 0.13 0.13 0.13 0.14 +0.02 25 5 1,172 +5
29SEP26 17.00 P 0.25 0.25 0.25 0.24 +0.03 24 7 135 +7
29SEP26 17.50 P 0.42 0.42 0.41 0.41 +0.07 25 28 145 +25
29SEP26 18.00 P 0.00 0.00 0.00 0.62 +0.05 24 0 165 0
29SEP26 18.50 P 0.00 0.00 0.00 0.95 +0.11 26 0 178 0
29SEP26 19.00 P 0.00 0.00 0.00 1.26 +0.10 25 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.65 +0.16 25 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 2.08 +0.18 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.00 +0.20 25 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.08 +0.26 40 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.06 +0.26 45 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.01 +0.22 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.03 +0.23 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.05 +0.31 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.96 +0.23 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.95 +0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.95 +0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.95 +0.19 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.95 +0.23 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 21 0
29OCT26 15.50 P 0.07 0.07 0.07 0.07 +0.01 24 1 6 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 0.21 +0.03 23 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.34 +0.04 23 0 76 0
29OCT26 17.50 P 0.52 0.52 0.52 0.52 +0.06 23 4 70 0
29OCT26 18.00 P 0.78 0.78 0.78 0.77 +0.09 24 1 78 0
29OCT26 18.50 P 0.00 0.00 0.00 1.05 +0.09 24 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.39 +0.12 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.72 +0.09 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.13 +0.16 23 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.02 +0.19 23 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.09 +0.24 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.07 +0.26 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.05 +0.24 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.03 +0.23 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.05 +0.31 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.96 +0.23 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.95 +0.22 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 23 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.28 +0.03 23 0 16 0
27NOV26 17.00 P 0.00 0.00 0.00 0.42 +0.04 22 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.62 +0.10 23 0 0 0
27NOV26 18.00 P 0.84 0.84 0.84 0.86 +0.09 23 6 21 +5
27NOV26 18.50 P 0.00 0.00 0.00 1.16 +0.13 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.48 +0.14 24 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 1.80 +0.11 23 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.19 +0.17 23 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.06 +0.20 23 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.11 +0.25 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.08 +0.26 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.06 +0.25 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.03 +0.23 38 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.05 +0.31 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.96 +0.23 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.95 +0.22 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 9 0
30DEC26 15.00 P 0.10 0.10 0.10 0.09 0.00 22 10 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 0.00 22 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 0.00 21 0 16 0
30DEC26 17.00 P 0.48 0.48 0.48 0.49 +0.02 22 1 167 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.69 +0.04 22 0 159 0
30DEC26 18.00 P 0.00 0.00 0.00 0.94 +0.08 22 0 85 0
30DEC26 18.50 P 1.26 1.26 1.26 1.21 +0.07 22 15 33 +11
30DEC26 19.00 P 0.00 0.00 0.00 1.49 +0.04 22 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.85 +0.09 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.23 +0.11 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.08 +0.15 22 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.12 +0.22 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.08 +0.24 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.06 +0.25 33 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.03 +0.23 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.05 +0.31 40 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.96 +0.23 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.95 +0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.95 +0.22 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.95 +0.19 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.95 +0.23 39 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 0.00 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 +0.02 22 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 +0.02 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.52 +0.04 22 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 +0.05 22 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 +0.07 22 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 +0.09 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.43 +0.09 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.71 +0.07 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.05 +0.12 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.40 +0.13 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.20 +0.16 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.12 +0.17 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.10 +0.24 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.07 +0.25 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 +0.25 31 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.05 +0.27 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.96 +0.23 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.95 +0.22 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.95 +0.22 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.95 +0.19 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.95 +0.23 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 +0.04 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 +0.05 25 0 3 0
29JUN27 16.00 P 0.71 0.71 0.71 0.70 +0.07 25 4 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.87 +0.08 25 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.07 +0.08 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.30 +0.10 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.54 +0.10 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.83 +0.12 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.12 +0.13 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.45 +0.14 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.72 +0.16 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.55 +0.17 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.38 +0.18 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.28 +0.20 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.07 +0.06 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.05 +0.25 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.05 +0.27 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.96 +0.22 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.95 +0.22 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.95 +0.22 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.95 +0.19 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.95 +0.23 33 0 0 0
TOTAL PUT 112 7,493 +67
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$ 15.660
28AUG26 9.50 C 0.00 0.00 0.00 6.22 -0.04 132 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.97 -0.04 126 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.72 -0.04 120 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.23 -0.03 113 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.73 -0.03 101 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.22 -0.04 87 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.73 -0.03 80 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.23 -0.03 70 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.68 -0.08 37 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 2.18 -0.01 30 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.68 -0.01 22 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.19 -0.02 21 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.73 -0.03 20 0 44 0
28AUG26 15.50 C 0.41 0.41 0.41 0.38 -0.01 21 1 410 0
28AUG26 16.00 C 0.16 0.16 0.16 0.15 -0.03 21 1 168 0
28AUG26 16.50 C 0.06 0.06 0.06 0.05 -0.01 21 12 317 +12
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.48 -0.02 76 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.23 -0.03 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.98 -0.03 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.73 -0.03 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.23 -0.03 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.73 -0.03 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.23 -0.03 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.73 -0.03 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.23 -0.03 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.71 -0.05 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 -0.02 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.75 -0.02 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 -0.03 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.03 21 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.01 21 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.02 21 0 1,215 0
29SEP26 16.50 C 0.22 0.23 0.22 0.21 -0.01 21 20 85 +10
29SEP26 17.00 C 0.13 0.13 0.13 0.11 -0.02 21 34 108 +34
29SEP26 17.50 C 0.07 0.08 0.07 0.05 -0.01 21 51 68 +17
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 40 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 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.23 -0.03 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.98 -0.03 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.73 -0.03 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.23 -0.03 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.73 -0.03 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.25 -0.02 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.75 -0.02 19 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.28 -0.02 21 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.83 -0.02 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.41 -0.03 21 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.05 0.00 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.74 -0.01 21 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.49 -0.03 20 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 16 0
29OCT26 17.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 5.98 -0.03 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.73 -0.03 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.73 -0.03 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.76 -0.03 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.28 -0.02 21 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.80 -0.03 21 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.34 -0.02 21 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.91 -0.02 21 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.51 -0.03 21 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.16 -0.03 21 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 6.48 -0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.98 -0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.74 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 -0.01 24 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 -0.02 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.84 -0.04 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.40 -0.01 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.98 -0.01 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.60 -0.01 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.27 0.00 22 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 +0.02 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 0.00 21 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 0.00 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 0.00 22 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30DEC26 18.00 C 0.22 0.22 0.22 0.20 +0.01 22 3 183 -3
30DEC26 18.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 0.00 22 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.48 -0.02 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.98 -0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.74 -0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.25 -0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.28 -0.02 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.80 -0.02 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.34 -0.02 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.87 -0.04 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.44 -0.02 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.05 -0.02 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.69 -0.03 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.37 -0.03 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.10 0.00 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 0.00 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.01 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.99 -0.05 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.74 -0.05 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.29 -0.05 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.82 -0.02 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.37 -0.02 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.94 -0.02 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.54 -0.03 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.18 -0.03 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.86 -0.02 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.57 -0.02 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.28 -0.02 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 -0.03 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.87 -0.02 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 122 3,425 +70
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 75 0
28AUG26 15.00 P 0.08 0.08 0.08 0.06 -0.02 21 2 88 -2
28AUG26 15.50 P 0.22 0.22 0.21 0.19 -0.03 20 2 558 0
28AUG26 16.00 P 0.45 0.45 0.45 0.45 -0.05 19 17 51 +17
28AUG26 16.50 P 0.00 0.00 0.00 0.87 0.00 21 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.34 +0.01 0 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.84 +0.01 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.34 +0.01 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.34 +0.01 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.34 +0.01 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.34 +0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.34 +0.01 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 55 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 30 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 0.04 -0.01 22 0 90 0
29SEP26 14.50 P 0.14 0.14 0.14 0.09 -0.02 21 17 143 +17
29SEP26 15.00 P 0.22 0.22 0.22 0.21 -0.01 21 2 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 -0.02 21 0 307 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.02 21 0 128 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 0.00 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.85 0.00 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.84 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.34 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.34 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.34 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.34 +0.01 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 0.04 -0.01 21 0 12 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.50 -0.03 21 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.77 -0.03 21 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.07 -0.06 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.46 -0.01 21 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.89 0.00 21 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.35 0.00 20 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.84 +0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.34 +0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.34 +0.01 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.34 +0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.34 +0.01 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 23 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 0.07 -0.01 21 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 50 0
27NOV26 14.50 P 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.60 -0.02 21 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.16 -0.02 21 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.53 -0.01 21 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.93 -0.01 21 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.38 0.00 21 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.85 0.00 21 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.84 +0.01 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.34 +0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.34 +0.01 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.34 +0.01 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.34 +0.01 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 25 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 0.11 +0.01 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 0.30 +0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 0.00 22 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.88 -0.02 22 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 +0.03 22 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.50 +0.01 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.87 +0.01 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.27 +0.01 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 +0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.18 0.00 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.64 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.12 +0.01 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.60 +0.01 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.57 +0.01 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.55 +0.01 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.53 +0.01 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.52 +0.02 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.50 +0.02 37 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 26 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 0.12 -0.01 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 -0.01 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 -0.01 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 -0.02 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 -0.02 21 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.03 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.04 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.64 -0.01 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 -0.01 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.37 -0.01 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.78 -0.06 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.27 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.71 0.00 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.17 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.64 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.59 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.56 +0.01 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.54 +0.02 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.52 +0.02 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.51 +0.02 32 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 0.01 -0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 0.00 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 -0.01 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 -0.01 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.20 -0.03 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.49 -0.02 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.77 -0.01 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.11 -0.01 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.48 -0.01 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.87 -0.07 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.36 +0.01 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.78 0.00 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.22 0.00 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.68 0.00 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.61 +0.03 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.57 +0.01 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.54 +0.01 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.52 +0.02 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.51 +0.02 29 0 0 0
TOTAL PUT 40 5,548 +32
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$ 43.000
28AUG26 31.00 C 0.00 0.00 0.00 12.02 -1.05 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.04 -0.93 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.02 -1.05 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.01 -1.07 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.05 -1.03 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.05 -0.88 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.05 -0.88 26 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.06 -0.88 27 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 4.09 -0.87 27 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 3.16 -0.84 27 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 2.32 -0.78 27 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 1.59 -0.70 27 0 365 0
28AUG26 43.00 C 1.17 1.20 1.13 1.00 -0.59 27 60 302 -20
28AUG26 44.00 C 0.78 0.78 0.57 0.59 -0.48 27 60 739 +15
28AUG26 45.00 C 0.40 0.40 0.33 0.33 -0.32 27 29 689 -15
28AUG26 46.00 C 0.00 0.00 0.00 0.16 -0.21 27 12 974 +12
28AUG26 47.00 C 0.11 0.11 0.11 0.08 -0.11 28 5 755 +5
28AUG26 48.00 C 0.06 0.06 0.06 0.03 -0.07 27 12 233 -12
28AUG26 49.00 C 0.04 0.04 0.04 0.02 -0.03 29 10 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.06 -0.94 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.07 -1.04 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.07 -1.04 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.08 -1.04 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.08 -0.94 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.08 -1.05 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.10 -1.04 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.11 -1.04 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.13 -1.05 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.16 -1.03 27 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 7.20 -1.03 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.26 -0.85 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.36 -0.83 28 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.50 -0.80 28 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 3.71 -0.76 28 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.00 -0.70 28 0 495 0
29SEP26 42.00 C 2.41 2.41 2.23 2.34 -0.67 27 84 566 +45
29SEP26 43.00 C 2.30 2.30 1.75 1.78 -0.69 27 55 1,385 +45
29SEP26 44.00 C 1.41 1.41 1.41 1.34 -0.57 27 8 1,225 0
29SEP26 45.00 C 0.00 0.00 0.00 1.00 -0.42 27 0 673 0
29SEP26 46.00 C 0.82 0.82 0.75 0.74 -0.34 28 14 932 0
29SEP26 47.00 C 0.00 0.00 0.00 0.54 -0.27 28 0 1,503 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 -0.22 28 0 816 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.16 28 0 770 0
29SEP26 50.00 C 0.00 0.00 0.00 0.16 -0.13 28 0 294 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.18 -1.04 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.20 -0.99 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.23 -1.03 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.25 -0.96 25 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.30 -0.98 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.43 -0.95 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.55 -0.79 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.71 -0.76 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.93 -0.71 29 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.20 -0.67 28 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.43 -0.72 27 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 2.86 -0.67 27 0 245 0
29OCT26 43.00 C 0.00 0.00 0.00 2.35 -0.48 28 0 367 0
29OCT26 44.00 C 1.99 1.99 1.75 1.91 -0.42 28 60 363 +21
29OCT26 45.00 C 1.53 1.53 1.42 1.53 -0.37 28 30 435 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.21 -0.31 28 0 600 0
29OCT26 47.00 C 0.00 0.00 0.00 0.95 -0.27 28 0 155 0
29OCT26 48.00 C 0.00 0.00 0.00 0.74 -0.23 28 0 83 0
29OCT26 49.00 C 0.00 0.00 0.00 0.56 -0.20 28 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.43 -0.17 28 0 188 0
29OCT26 52.50 C 0.00 0.00 0.00 0.22 -0.08 29 0 125 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.27 -1.04 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.31 -1.03 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.37 -1.00 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.43 -1.02 28 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.55 -0.81 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.71 -0.79 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.93 -0.75 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.20 -0.71 28 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.58 -0.63 28 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.00 -0.60 28 0 315 0
27NOV26 43.00 C 2.47 2.47 2.47 2.48 -0.55 28 30 150 0
27NOV26 44.00 C 2.39 2.39 2.18 2.05 -0.52 28 75 105 +60
27NOV26 45.00 C 1.88 1.88 1.68 1.66 -0.46 28 45 120 0
27NOV26 46.00 C 0.00 0.00 0.00 1.33 -0.40 28 0 34 0
27NOV26 47.00 C 0.00 0.00 0.00 1.05 -0.35 28 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 0.83 -0.29 28 0 140 0
27NOV26 49.00 C 0.74 0.74 0.74 0.64 -0.25 28 15 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.49 -0.21 28 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.25 -0.13 28 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.12 -0.07 28 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.17 -1.04 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.19 -0.95 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.23 -1.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.26 -1.03 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.31 -1.01 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.36 -1.00 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.43 -1.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.48 -1.04 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.63 -1.00 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.82 -0.76 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.07 -0.72 27 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.38 -0.67 27 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.78 -0.59 28 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.20 -0.67 27 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.77 -0.44 28 0 324 0
30DEC26 44.00 C 0.00 0.00 0.00 2.34 -0.46 28 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 1.95 -0.42 28 0 442 0
30DEC26 46.00 C 0.00 0.00 0.00 1.62 -0.36 28 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.33 -0.32 28 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.08 -0.29 28 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 0.89 -0.23 28 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 -0.21 28 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.41 -0.13 27 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.09 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.05 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 12.28 -1.01 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.35 -1.00 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.44 -0.99 30 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 9.54 -0.99 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.71 -0.95 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.78 -1.03 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.02 -0.96 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.30 -0.71 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.64 -0.66 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.02 -0.64 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.48 -0.58 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 3.96 -0.56 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.61 -0.52 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.18 -0.49 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.80 -0.44 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.44 -0.42 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.14 -0.37 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 1.86 -0.34 28 0 69 0
30MAR27 49.00 C 0.00 0.00 0.00 1.62 -0.30 28 0 85 0
30MAR27 50.00 C 0.00 0.00 0.00 1.39 -0.29 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 0.96 -0.22 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.65 -0.14 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 -0.11 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.08 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.06 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 12.47 -1.00 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.61 -0.98 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.79 -0.95 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.00 -0.92 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.24 -0.88 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.51 -0.83 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.68 -0.94 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.05 -0.65 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.45 -0.63 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.90 -0.59 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.41 -0.54 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.93 -0.65 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.44 -0.64 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.02 -0.56 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.64 -0.52 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.29 -0.49 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.96 -0.46 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.67 -0.42 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.40 -0.39 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.18 -0.34 28 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.64 -0.31 28 0 6 0
29JUN27 55.00 C 0.00 0.00 0.00 1.22 -0.22 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.92 -0.17 28 0 13 0
29JUN27 60.00 C 0.76 0.77 0.76 0.70 -0.11 29 7 80 +7
29JUN27 62.50 C 0.63 0.63 0.63 0.51 -0.09 28 14 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.38 -0.08 29 0 31 0
TOTAL CALL 625 27,418 +178
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 321 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 673 0
28AUG26 40.00 P 0.13 0.13 0.13 0.12 +0.05 27 10 482 +10
28AUG26 41.00 P 0.00 0.00 0.00 0.27 +0.10 27 0 707 0
28AUG26 42.00 P 0.48 0.54 0.48 0.55 +0.21 27 10 710 +3
28AUG26 43.00 P 0.81 0.98 0.79 0.97 +0.32 27 99 433 -37
28AUG26 44.00 P 1.46 1.64 1.46 1.59 +0.52 28 135 446 +120
28AUG26 45.00 P 0.00 0.00 0.00 2.27 +0.62 27 0 365 0
28AUG26 46.00 P 3.10 3.20 3.10 3.12 +0.69 27 2 297 -1
28AUG26 47.00 P 0.00 0.00 0.00 4.04 +0.78 27 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.01 +0.84 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.00 +0.87 0 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.00 +0.88 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.53 +0.91 51 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.03 +0.91 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.51 +0.89 64 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.01 +0.89 72 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.51 +0.89 79 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.03 +0.91 93 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.53 +0.91 100 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.03 +0.91 107 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 28 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 393 0
29SEP26 37.00 P 0.15 0.15 0.15 0.12 +0.03 28 8 937 -8
29SEP26 38.00 P 0.24 0.24 0.24 0.22 +0.06 28 3 413 -3
29SEP26 39.00 P 0.36 0.36 0.36 0.37 +0.09 28 5 758 0
29SEP26 40.00 P 0.00 0.00 0.00 0.58 +0.15 28 0 357 0
29SEP26 41.00 P 0.78 0.86 0.78 0.88 +0.22 28 25 404 +10
29SEP26 42.00 P 1.05 1.26 1.05 1.25 +0.31 28 23 266 -7
29SEP26 43.00 P 1.71 1.71 1.71 1.73 +0.40 29 15 575 -15
29SEP26 44.00 P 0.00 0.00 0.00 2.30 +0.50 29 0 605 0
29SEP26 45.00 P 0.00 0.00 0.00 2.88 +0.51 28 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 3.60 +0.56 28 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 4.38 +0.62 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.23 +0.69 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 6.13 +0.74 28 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.06 +0.79 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.53 +0.89 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.03 +0.91 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.53 +0.91 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.03 +0.91 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.53 +0.91 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.03 +0.91 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.53 +0.91 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.03 +0.91 68 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 28 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.21 +0.06 29 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.33 +0.09 29 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.49 +0.13 29 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.71 +0.17 29 0 109 0
29OCT26 40.00 P 0.00 0.00 0.00 0.99 +0.22 29 0 293 0
29OCT26 41.00 P 0.00 0.00 0.00 1.33 +0.27 29 0 200 0
29OCT26 42.00 P 1.62 1.62 1.62 1.75 +0.34 29 15 394 -15
29OCT26 43.00 P 2.17 2.27 2.17 2.23 +0.39 29 30 849 -15
29OCT26 44.00 P 0.00 0.00 0.00 2.80 +0.47 29 0 90 0
29OCT26 45.00 P 0.00 0.00 0.00 3.44 +0.54 30 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 4.01 +0.47 28 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.75 +0.63 28 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.53 +0.67 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.36 +0.71 28 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.24 +0.76 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.84 +0.85 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.33 +1.00 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.77 +0.94 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
27NOV26 34.00 P 0.21 0.21 0.21 0.21 +0.04 28 1 19 +1
27NOV26 35.00 P 0.00 0.00 0.00 0.32 +0.06 28 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.46 +0.07 28 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 0.65 +0.09 28 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.88 +0.16 27 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.16 +0.19 27 0 0 0
27NOV26 40.00 P 1.24 1.24 1.24 1.51 +0.23 27 2 62 0
27NOV26 41.00 P 1.70 1.70 1.69 1.94 +0.29 27 45 180 +45
27NOV26 42.00 P 2.14 2.45 2.13 2.42 +0.34 27 77 182 +77
27NOV26 43.00 P 2.49 3.00 2.49 2.97 +0.41 27 150 165 +123
27NOV26 44.00 P 3.02 3.03 3.02 3.57 +0.48 27 86 75 +60
27NOV26 45.00 P 4.17 4.17 4.17 4.31 +0.61 28 15 150 -15
27NOV26 46.00 P 0.00 0.00 0.00 5.02 +0.51 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.79 +0.59 28 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.60 +0.64 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.44 +0.68 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.18 +0.58 25 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.52 +0.91 25 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.88 +0.97 21 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.29 +0.99 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 +0.05 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.33 +0.06 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.47 +0.09 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.64 +0.10 27 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 +0.11 27 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 +0.19 27 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.42 +0.22 27 0 366 0
30DEC26 40.00 P 0.00 0.00 0.00 1.79 +0.27 27 0 607 0
30DEC26 41.00 P 0.00 0.00 0.00 2.22 +0.32 27 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 2.71 +0.37 27 0 311 0
30DEC26 43.00 P 3.09 3.09 3.08 3.25 +0.43 27 34 194 0
30DEC26 44.00 P 0.00 0.00 0.00 3.87 +0.51 27 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 4.59 +0.63 27 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 5.29 +0.56 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.03 +0.60 27 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.81 +0.63 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.63 +0.68 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.48 +0.71 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.52 +0.78 23 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.95 +0.94 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.33 +0.98 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.76 +1.00 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.20 +1.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.66 +1.03 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.13 +1.03 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.61 +1.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.28 +0.05 28 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.38 +0.05 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.52 +0.08 28 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.69 +0.11 28 0 130 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 +0.09 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.08 +0.15 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.35 +0.17 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.66 +0.20 27 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 2.02 +0.25 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.41 +0.26 27 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 2.87 +0.32 27 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.34 +0.33 26 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 3.88 +0.38 26 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 4.45 +0.42 26 0 24 0
30MAR27 45.00 P 5.00 5.00 5.00 5.19 +0.59 27 5 7 +5
30MAR27 46.00 P 0.00 0.00 0.00 5.88 +0.56 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.59 +0.54 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.33 +0.58 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.10 +0.61 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.73 +0.68 26 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.84 +0.81 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.11 +0.81 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.49 +0.92 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.86 +0.95 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.27 +0.98 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.66 +0.95 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.15 +1.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.62 +1.02 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.56 +0.08 29 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.70 +0.07 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.89 +0.11 28 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.11 +0.14 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.33 +0.12 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.60 +0.18 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.91 +0.20 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.28 +0.26 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.68 +0.29 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.12 +0.33 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.60 +0.37 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.12 +0.41 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.67 +0.44 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 5.26 +0.48 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.99 +0.64 29 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 6.53 +0.55 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.05 +0.56 27 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.76 +0.61 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.53 +0.68 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.29 +0.27 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 11.30 +0.78 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.47 +0.90 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.70 +0.85 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.00 +0.89 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.36 +0.93 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.77 +0.98 0 0 0 0
TOTAL PUT 795 30,004 +338
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$ 8.675
28AUG26 4.80 C 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.78 -0.09 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.68 -0.04 0 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.43 -0.07 0 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.18 -0.03 0 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.94 -0.07 57 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.69 -0.08 50 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.45 -0.08 50 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.22 -0.07 51 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 1.01 -0.03 53 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.79 -0.07 49 0 631 0
28AUG26 8.25 C 0.00 0.00 0.00 0.61 -0.05 49 0 651 0
28AUG26 8.50 C 0.41 0.47 0.41 0.46 -0.04 50 60 1,749 +60
28AUG26 8.75 C 0.00 0.00 0.00 0.34 -0.04 51 0 690 0
28AUG26 9.00 C 0.23 0.24 0.20 0.24 -0.04 51 301 865 +99
28AUG26 9.25 C 0.18 0.18 0.16 0.17 -0.03 51 98 973 -4
28AUG26 9.50 C 0.11 0.12 0.11 0.12 -0.02 53 242 985 -200
28AUG26 9.75 C 0.08 0.09 0.08 0.08 -0.02 53 61 1,380 0
28AUG26 10.00 C 0.06 0.06 0.06 0.05 -0.01 52 60 1,293 +7
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 440 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 835 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 711 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.79 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.69 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.45 -0.08 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.20 -0.06 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.95 -0.06 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.71 -0.07 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.43 -0.07 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.22 -0.08 46 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.94 -0.15 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.73 -0.07 38 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.55 -0.04 47 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 -0.03 47 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.13 -0.08 43 0 1,004 0
29SEP26 8.00 C 0.92 0.92 0.92 0.97 -0.07 45 66 1,059 +15
29SEP26 8.25 C 0.00 0.00 0.00 0.82 -0.04 46 0 836 0
29SEP26 8.50 C 0.65 0.68 0.65 0.68 -0.05 46 44 1,117 +19
29SEP26 8.75 C 0.52 0.56 0.52 0.57 -0.04 46 20 1,651 +5
29SEP26 9.00 C 0.41 0.43 0.41 0.46 -0.05 46 284 3,435 +200
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.04 47 0 1,069 0
29SEP26 9.50 C 0.31 0.31 0.31 0.31 -0.04 47 5 1,162 0
29SEP26 9.75 C 0.26 0.26 0.26 0.26 -0.03 49 15 799 0
29SEP26 10.00 C 0.20 0.22 0.20 0.20 -0.03 48 13 1,162 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 1,068 0
29SEP26 11.00 C 0.11 0.12 0.11 0.08 -0.01 49 47 1,401 -43
29SEP26 11.50 C 0.08 0.08 0.08 0.05 -0.01 50 10 277 +10
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 50 0 474 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 51 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 285 0
29OCT26 4.90 C 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.70 -0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.21 -0.05 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.96 -0.05 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.72 -0.09 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.23 -0.07 39 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.01 -0.08 42 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.81 -0.10 45 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.58 -0.09 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.39 -0.10 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.22 -0.09 44 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.07 -0.10 45 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.92 -0.05 45 0 130 0
29OCT26 8.50 C 0.75 0.75 0.75 0.79 -0.06 45 75 279 +75
29OCT26 8.75 C 0.65 0.65 0.65 0.68 -0.05 45 100 397 +25
29OCT26 9.00 C 0.59 0.59 0.59 0.59 -0.04 46 13 485 0
29OCT26 9.25 C 0.50 0.51 0.50 0.51 -0.04 47 153 203 +100
29OCT26 9.50 C 0.41 0.44 0.41 0.43 -0.04 47 1,200 1,446 +1,134
29OCT26 9.75 C 0.00 0.00 0.00 0.37 -0.02 48 0 645 0
29OCT26 10.00 C 0.32 0.32 0.32 0.31 -0.02 48 200 934 -60
29OCT26 10.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 267 0
29OCT26 11.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 165 0
29OCT26 11.50 C 0.16 0.16 0.16 0.10 -0.01 48 75 285 +75
29OCT26 12.00 C 0.13 0.13 0.13 0.06 -0.02 47 60 120 +60
27NOV26 6.00 C 0.00 0.00 0.00 2.72 -0.11 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.46 -0.14 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.24 -0.10 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.03 -0.10 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.83 -0.09 42 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.64 -0.12 43 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.47 -0.09 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.31 -0.08 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.17 -0.03 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.03 -0.05 46 0 0 0
27NOV26 8.50 C 0.94 0.94 0.94 0.91 -0.04 46 75 75 +75
27NOV26 8.75 C 0.00 0.00 0.00 0.80 -0.05 46 0 52 0
27NOV26 9.00 C 0.00 0.00 0.00 0.71 -0.04 47 0 75 0
27NOV26 9.25 C 0.65 0.65 0.65 0.63 -0.05 47 75 120 +75
27NOV26 9.50 C 0.00 0.00 0.00 0.55 -0.04 48 0 92 0
27NOV26 9.75 C 0.49 0.50 0.45 0.49 -0.03 48 360 375 +360
27NOV26 10.00 C 0.44 0.46 0.44 0.42 -0.02 48 270 491 +205
27NOV26 10.50 C 0.37 0.37 0.37 0.31 -0.02 48 200 177 -50
27NOV26 11.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 16 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 3.90 -0.06 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.71 -0.07 50 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.46 -0.08 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.21 -0.11 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.96 -0.11 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.72 -0.12 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.51 -0.11 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 -0.10 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.08 -0.12 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.90 -0.11 44 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.72 -0.10 44 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 -0.11 45 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.46 -0.02 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 -0.05 46 0 210 0
30DEC26 8.25 C 1.12 1.12 1.12 1.16 -0.04 46 180 399 +180
30DEC26 8.50 C 0.00 0.00 0.00 1.04 -0.03 47 0 535 0
30DEC26 8.75 C 0.90 0.90 0.90 0.94 -0.03 47 175 788 +175
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.04 47 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.04 47 0 163 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 -0.03 48 0 700 0
30DEC26 9.75 C 0.60 0.60 0.60 0.62 -0.02 48 1 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 -0.02 48 0 339 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 -0.02 48 0 757 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.01 48 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.01 48 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.01 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 0.12 -0.01 48 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 507 0
30MAR27 4.80 C 0.00 0.00 0.00 3.92 -0.04 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.71 -0.07 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.46 -0.09 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.25 -0.09 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.04 -0.09 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.83 -0.10 44 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.65 -0.08 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.46 -0.09 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.29 -0.10 46 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.13 -0.08 46 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.96 -0.09 45 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.82 -0.07 46 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.69 -0.07 46 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 -0.06 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.44 -0.06 46 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 -0.03 47 0 177 0
30MAR27 8.75 C 1.19 1.21 1.19 1.22 +0.01 46 185 344 +185
30MAR27 9.00 C 1.11 1.11 1.11 1.15 -0.02 47 175 415 +175
30MAR27 9.25 C 0.00 0.00 0.00 1.07 0.00 48 0 257 0
30MAR27 9.50 C 0.94 0.94 0.94 0.99 +0.01 48 1 4 +1
30MAR27 9.75 C 0.00 0.00 0.00 0.91 +0.01 48 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 +0.02 48 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 +0.01 47 0 210 0
30MAR27 11.00 C 0.60 0.60 0.60 0.59 +0.01 48 1 1 +1
30MAR27 11.50 C 0.00 0.00 0.00 0.49 +0.01 47 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 +0.02 48 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 +0.01 47 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 +0.01 47 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 +0.01 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 30 0
30MAR27 14.50 C 0.26 0.26 0.26 0.17 +0.01 48 1 201 +1
29JUN27 4.80 C 0.00 0.00 0.00 3.94 -0.10 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.85 -0.10 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.77 -0.10 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.56 -0.10 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.36 -0.10 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.17 -0.09 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.98 -0.09 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.81 -0.08 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.63 -0.08 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.47 -0.08 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.31 -0.08 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.17 -0.07 45 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.04 -0.06 45 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.91 -0.05 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.80 -0.04 46 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 -0.04 46 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 -0.04 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.48 -0.03 46 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 1.38 -0.04 46 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.29 -0.04 46 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.21 -0.04 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 -0.03 47 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.06 -0.04 47 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 -0.05 47 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 -0.02 48 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.75 -0.01 48 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 0.66 0.00 49 0 0 0
TOTAL CALL 4,901 50,857 +2,960
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 255 0
28AUG26 6.75 P 0.02 0.02 0.02 0.01 0.00 62 1 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 885 0
28AUG26 7.50 P 0.06 0.06 0.06 0.04 -0.01 53 20 765 +11
28AUG26 7.75 P 0.00 0.00 0.00 0.08 0.00 55 0 629 0
28AUG26 8.00 P 0.13 0.13 0.13 0.13 0.00 54 100 838 +100
28AUG26 8.25 P 0.00 0.00 0.00 0.20 0.00 53 0 715 0
28AUG26 8.50 P 0.00 0.00 0.00 0.30 +0.01 53 0 238 0
28AUG26 8.75 P 0.00 0.00 0.00 0.43 +0.01 54 0 585 0
28AUG26 9.00 P 0.00 0.00 0.00 0.58 +0.01 54 0 183 0
28AUG26 9.25 P 0.00 0.00 0.00 0.76 +0.01 55 0 1 0
28AUG26 9.50 P 0.00 0.00 0.00 0.96 +0.02 57 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.17 +0.03 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.40 +0.01 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.89 +0.09 72 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.40 +0.07 88 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 2.89 +0.09 96 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.39 +0.09 106 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 74 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 0.00 0.00 0.00 0.01 0.00 66 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 951 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 0.00 49 0 903 0
29SEP26 6.75 P 0.07 0.07 0.07 0.05 0.00 50 12 1,005 0
29SEP26 7.00 P 0.09 0.10 0.09 0.07 -0.01 48 18 2,949 +17
29SEP26 7.25 P 0.13 0.14 0.13 0.11 -0.01 49 80 1,188 +80
29SEP26 7.50 P 0.18 0.18 0.18 0.16 -0.01 49 36 1,137 +1
29SEP26 7.75 P 0.26 0.26 0.26 0.22 -0.01 48 5 966 +5
29SEP26 8.00 P 0.35 0.35 0.35 0.30 -0.01 48 1 1,075 +1
29SEP26 8.25 P 0.45 0.45 0.44 0.40 -0.01 49 7 3,604 +7
29SEP26 8.50 P 0.55 0.55 0.51 0.51 -0.01 48 312 1,525 +297
29SEP26 8.75 P 0.73 0.73 0.65 0.65 0.00 49 613 1,281 +508
29SEP26 9.00 P 0.85 0.85 0.85 0.79 -0.01 49 136 471 +136
29SEP26 9.25 P 1.04 1.04 1.04 0.96 -0.01 50 15 189 +15
29SEP26 9.50 P 1.25 1.25 1.25 1.14 -0.01 50 60 236 +60
29SEP26 9.75 P 0.00 0.00 0.00 1.33 0.00 51 0 213 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 0.00 51 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 +0.01 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.44 +0.01 58 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.93 +0.02 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 +0.08 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.88 +0.03 68 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 +0.05 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.88 +0.07 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.39 +0.09 86 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.91 +0.11 95 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.41 +0.09 99 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.91 +0.09 104 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.41 +0.09 108 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 0.01 -0.01 46 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 438 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 0.00 48 0 324 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 491 0
29OCT26 6.75 P 0.15 0.15 0.15 0.12 -0.01 47 1 153 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 295 0
29OCT26 7.25 P 0.24 0.24 0.24 0.23 -0.01 48 25 735 0
29OCT26 7.50 P 0.00 0.00 0.00 0.30 0.00 48 0 532 0
29OCT26 7.75 P 0.40 0.40 0.40 0.38 0.00 47 1 436 +1
29OCT26 8.00 P 0.00 0.00 0.00 0.48 0.00 47 0 436 0
29OCT26 8.25 P 0.63 0.63 0.63 0.60 +0.01 48 3 159 +3
29OCT26 8.50 P 0.00 0.00 0.00 0.72 0.00 48 0 165 0
29OCT26 8.75 P 0.00 0.00 0.00 0.87 +0.01 48 0 216 0
29OCT26 9.00 P 0.00 0.00 0.00 1.03 +0.01 49 0 27 0
29OCT26 9.25 P 0.00 0.00 0.00 1.19 0.00 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.38 +0.02 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.56 0.00 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.76 0.00 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.18 +0.02 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.63 +0.05 54 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.10 +0.05 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.58 +0.05 61 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
27NOV26 6.25 P 0.13 0.13 0.13 0.10 -0.01 48 2 39 +2
27NOV26 6.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 -0.01 48 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 0.00 48 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.41 +0.01 48 0 162 0
27NOV26 7.75 P 0.00 0.00 0.00 0.50 +0.01 48 0 478 0
27NOV26 8.00 P 0.00 0.00 0.00 0.60 +0.01 48 0 280 0
27NOV26 8.25 P 0.00 0.00 0.00 0.72 +0.01 48 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.85 +0.01 48 0 16 0
27NOV26 8.75 P 0.00 0.00 0.00 1.00 +0.02 49 0 30 0
27NOV26 9.00 P 0.00 0.00 0.00 1.15 +0.01 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.32 +0.01 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.50 +0.02 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.68 +0.01 50 0 117 0
27NOV26 10.00 P 0.00 0.00 0.00 1.87 +0.01 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.28 +0.02 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.71 +0.02 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.17 +0.04 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.64 +0.07 58 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 0.00 48 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 48 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 0.00 48 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 0.00 48 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 0.00 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 0.00 48 0 624 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.01 48 0 674 0
30DEC26 7.00 P 0.35 0.35 0.35 0.34 +0.01 48 2 443 +2
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.01 48 0 198 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.01 48 0 369 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.01 47 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.01 47 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 +0.02 48 0 251 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 +0.02 48 0 429 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 +0.01 48 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 +0.01 48 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 +0.02 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 +0.02 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 +0.02 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 +0.03 50 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 +0.06 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.80 +0.03 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.03 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.69 +0.06 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 +0.07 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.64 +0.10 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.12 +0.11 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.60 +0.11 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.08 +0.12 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.56 +0.11 66 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 +0.01 47 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 +0.01 47 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 287 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 1 0
30MAR27 5.75 P 0.21 0.21 0.21 0.19 +0.02 48 1 31 +1
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.02 48 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 +0.03 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 +0.02 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 +0.02 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 +0.02 47 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 +0.02 48 0 298 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 +0.03 48 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.03 48 0 34 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 +0.04 48 0 119 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 +0.03 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 +0.03 48 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.51 +0.04 48 0 145 0
30MAR27 9.25 P 0.00 0.00 0.00 1.68 +0.03 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.86 +0.06 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.02 +0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.21 +0.04 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.59 +0.04 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.99 +0.04 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.41 +0.04 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.84 +0.05 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.27 +0.04 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.72 +0.04 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.17 +0.05 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.64 +0.05 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.12 +0.07 56 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 0.16 +0.01 49 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 0.00 48 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 0.00 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 0.00 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 +0.01 49 0 39 0
29JUN27 6.50 P 0.00 0.00 0.00 0.53 +0.01 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 +0.01 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.71 0.00 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.82 +0.01 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.93 +0.01 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.05 +0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.18 +0.02 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.31 +0.02 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.45 +0.03 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.59 +0.02 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.75 +0.03 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.89 +0.01 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.06 +0.02 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.26 +0.03 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.43 +0.08 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.79 +0.03 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.18 +0.03 50 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 3.59 +0.04 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.00 +0.11 51 0 0 0
TOTAL PUT 1,451 49,254 +1,247
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$ 7.415
28AUG26 4.80 C 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 0.00 25 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.25 -0.02 23 0 230 0
28AUG26 7.50 C 0.10 0.11 0.10 0.12 -0.01 24 55 135 +55
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 255 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 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 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.02 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.02 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 +0.02 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 +0.02 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 0.00 21 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.01 23 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.02 22 0 1,300 0
29SEP26 7.50 C 0.19 0.19 0.19 0.21 -0.02 22 30 1,005 +30
29SEP26 7.75 C 0.12 0.12 0.12 0.13 -0.01 23 8 837 +8
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 28 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 40 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 0.00 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.42 -0.01 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.29 -0.02 22 0 206 0
29OCT26 7.75 C 0.00 0.00 0.00 0.19 -0.01 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.13 0.00 23 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.08 0.00 23 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 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 2.43 -0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.21 -0.02 18 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.99 +0.01 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 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 2.63 -0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 0.00 20 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 0.00 20 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 +0.01 22 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.01 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 -0.02 20 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.01 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 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
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 2.63 -0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 -0.01 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.48 -0.02 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 -0.01 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 +0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 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 2.63 -0.02 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 -0.02 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.74 0.00 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.53 -0.01 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.33 -0.01 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.13 0.00 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.96 -0.01 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 -0.01 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 0.00 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 -0.01 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -0.01 23 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 0.14 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
TOTAL CALL 93 8,974 +93
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 26 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 0.00 26 0 369 0
28AUG26 7.50 P 0.00 0.00 0.00 0.21 0.00 27 0 230 0
28AUG26 7.75 P 0.00 0.00 0.00 0.38 -0.01 26 0 132 0
28AUG26 8.00 P 0.00 0.00 0.00 0.61 0.00 31 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.12 +0.02 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.37 +0.01 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.62 +0.01 66 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.87 +0.01 73 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.12 +0.01 79 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.37 +0.01 85 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.62 +0.01 91 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.12 +0.02 103 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.62 +0.01 113 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.12 +0.01 123 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 43 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 590 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 24 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.01 22 0 1,445 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.01 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.02 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 0.00 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 +0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.37 +0.01 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.62 +0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 +0.01 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 +0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 +0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.62 +0.01 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.12 +0.01 63 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.62 +0.01 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.12 +0.01 75 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 0.00 23 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.12 +0.01 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.38 +0.02 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.62 +0.01 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.87 +0.01 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.12 +0.01 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.37 +0.01 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.62 +0.01 46 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 0.02 -0.01 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.22 -0.01 21 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 0.48 -0.03 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.85 -0.01 22 0 26 0
27NOV26 8.25 P 0.00 0.00 0.00 1.06 -0.01 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.27 +0.01 19 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.50 +0.01 17 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.02 20 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -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 0.70 +0.01 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 +0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.01 16 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.02 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 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 0.48 +0.01 22 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 0.78 +0.01 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 0.00 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 1.36 +0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 +0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 +0.01 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 +0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.01 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.50 +0.02 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 +0.02 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 -0.01 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 0.00 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.05 0.00 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 +0.01 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.45 +0.01 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.65 +0.01 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.86 +0.01 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.08 +0.01 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 +0.01 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.52 +0.01 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.75 +0.01 22 0 0 0
TOTAL PUT 0 9,081 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.605
28AUG26 3.40 C 0.00 0.00 0.00 1.22 +0.04 90 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.12 +0.04 83 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.02 +0.04 75 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.93 +0.05 78 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.82 +0.04 61 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.72 +0.04 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.62 +0.04 47 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.52 +0.04 40 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 +0.04 33 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.32 +0.03 27 0 1,207 0
28AUG26 4.40 C 0.00 0.00 0.00 0.23 +0.02 25 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 1,200 0
28AUG26 4.60 C 0.09 0.11 0.09 0.08 0.00 21 21 1,911 -2
28AUG26 4.70 C 0.07 0.08 0.07 0.04 0.00 21 39 493 -3
28AUG26 4.80 C 0.04 0.04 0.04 0.02 -0.01 22 2 1,911 +2
28AUG26 4.90 C 0.03 0.03 0.03 0.01 0.00 24 400 533 -210
28AUG26 5.00 C 0.01 0.01 0.01 0.01 0.00 29 1 785 +1
28AUG26 5.25 C 0.01 0.01 0.01 0.01 0.00 42 800 1,361 +800
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 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 82 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.22 +0.04 71 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.12 +0.04 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 +0.04 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 +0.05 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 +0.04 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 +0.04 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 +0.04 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 +0.04 34 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 +0.03 29 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 +0.04 28 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 +0.04 28 0 91 0
29SEP26 4.50 C 0.16 0.16 0.16 0.17 +0.03 25 103 131 -97
29SEP26 4.60 C 0.13 0.13 0.13 0.12 +0.03 26 10 1,581 0
29SEP26 4.70 C 0.09 0.09 0.09 0.08 +0.02 26 37 1,584 -34
29SEP26 4.80 C 0.06 0.06 0.06 0.05 +0.02 25 30 201 +30
29SEP26 4.90 C 0.05 0.05 0.05 0.03 +0.01 25 30 585 -30
29SEP26 5.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 2,410 0
29SEP26 5.25 C 0.03 0.03 0.03 0.01 0.00 28 2 2,923 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3,010 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 49 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 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 73 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 1.22 +0.04 61 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.12 +0.04 56 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.02 +0.04 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.93 +0.05 52 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.82 +0.04 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.72 +0.04 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.62 +0.03 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.53 +0.04 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.43 +0.04 29 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.34 +0.04 27 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.26 +0.03 25 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 94 0
29OCT26 4.60 C 0.16 0.17 0.16 0.14 +0.02 24 20 41 +10
29OCT26 4.70 C 0.00 0.00 0.00 0.11 +0.02 25 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 0.00 24 0 69 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 73 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 638 0
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 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.02 +0.04 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.93 +0.05 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.82 +0.04 38 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.14 +0.02 25 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
27NOV26 5.00 C 0.08 0.08 0.08 0.06 0.00 24 10 42 +10
27NOV26 5.25 C 0.05 0.05 0.05 0.03 0.00 24 2 72 +2
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.22 +0.04 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 +0.04 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.04 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 +0.05 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 +0.04 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 +0.04 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 +0.03 28 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 +0.03 27 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 +0.03 26 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.02 25 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 +0.02 25 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 1,131 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 +0.01 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 0.00 24 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 24 0 470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.01 25 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 10,611 0
30DEC26 5.25 C 0.08 0.08 0.08 0.06 +0.01 25 5 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 476 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.22 +0.04 38 0 0 0
30MAR27 3.50 C 1.09 1.09 1.09 1.12 +0.03 35 3 4 +3
30MAR27 3.60 C 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 +0.05 32 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 +0.03 27 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.03 26 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 +0.03 26 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 +0.02 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 +0.02 25 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 +0.02 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 +0.01 25 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 +0.01 25 0 6 0
30MAR27 5.00 C 0.20 0.20 0.20 0.17 0.00 25 1 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 25 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 25 0 903 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 24 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 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 27 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,134 0
29JUN27 3.40 C 1.22 1.22 1.22 1.22 +0.04 32 2 2 +2
29JUN27 3.50 C 0.00 0.00 0.00 1.12 +0.02 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 +0.03 27 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 +0.03 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 +0.03 26 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 +0.03 25 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 +0.02 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.58 +0.02 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 +0.02 25 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 +0.02 25 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.35 +0.01 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.32 +0.01 26 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.29 +0.01 26 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.20 +0.02 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.11 +0.01 26 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 26 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 172 0
TOTAL CALL 1,518 68,856 +484
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 919 0
28AUG26 4.20 P 0.01 0.01 0.01 0.01 -0.02 19 311 1,372 +311
28AUG26 4.30 P 0.02 0.02 0.02 0.03 -0.03 19 1,931 850 -1,053
28AUG26 4.40 P 0.04 0.04 0.04 0.07 -0.04 20 460 1,116 +253
28AUG26 4.50 P 0.07 0.07 0.06 0.13 -0.04 20 1,570 1,962 +984
28AUG26 4.60 P 0.10 0.11 0.10 0.20 -0.05 17 12 1,247 +6
28AUG26 4.70 P 0.00 0.00 0.00 0.29 -0.04 14 0 259 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 -0.04 0 0 555 0
28AUG26 4.90 P 0.00 0.00 0.00 0.47 -0.04 0 0 434 0
28AUG26 5.00 P 0.43 0.43 0.42 0.57 -0.04 0 31 215 -30
28AUG26 5.25 P 0.00 0.00 0.00 0.81 -0.04 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.06 -0.03 0 0 566 0
28AUG26 5.75 P 0.00 0.00 0.00 1.30 -0.04 0 0 60 -90
28AUG26 6.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 -60
28AUG26 6.50 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 -1
28AUG26 6.75 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 -21
28AUG26 7.00 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 -50
28AUG26 7.25 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 -101
28AUG26 7.50 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 -1
28AUG26 7.75 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.59 +0.07 121 0 0 -298
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 26 0 205 0
29SEP26 4.10 P 0.04 0.04 0.04 0.04 0.00 24 60 2,942 +60
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 23 0 2,366 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 24 0 1,487 0
29SEP26 4.40 P 0.13 0.13 0.13 0.14 -0.01 23 8 2,164 -8
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 474 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 -0.02 23 0 335 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.02 22 0 3,941 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 -0.02 21 0 697 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.03 15 0 467 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.03 0 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.03 0 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 -0.03 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 -0.03 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.56 -0.03 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 -0.04 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 -0.04 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 +0.01 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 104 0
29OCT26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 0.00 24 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.10 0.00 24 0 132 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 -0.01 23 0 291 0
29OCT26 4.40 P 0.17 0.17 0.17 0.18 -0.01 24 10 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 -0.02 23 0 129 0
29OCT26 4.60 P 0.27 0.27 0.27 0.29 -0.02 23 5 118 +5
29OCT26 4.70 P 0.00 0.00 0.00 0.36 -0.02 23 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.43 -0.03 21 0 357 0
29OCT26 4.90 P 0.00 0.00 0.00 0.52 -0.02 23 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.60 -0.03 20 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.12 -0.01 23 0 60 0
27NOV26 4.30 P 0.15 0.15 0.15 0.16 -0.01 23 5 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.20 -0.02 23 0 36 0
27NOV26 4.50 P 0.00 0.00 0.00 0.25 -0.02 22 0 68 0
27NOV26 4.60 P 0.30 0.30 0.30 0.31 -0.02 22 5 6 +5
27NOV26 4.70 P 0.00 0.00 0.00 0.38 -0.02 22 0 60 0
27NOV26 4.80 P 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 -0.01 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 364 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 -0.02 23 0 855 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 -0.02 24 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 -0.02 23 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 -0.03 23 0 220 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.02 23 0 8,658 0
30DEC26 4.60 P 0.32 0.32 0.32 0.34 -0.03 23 5 223 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.03 23 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.03 23 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.02 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.02 23 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.02 24 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.03 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.03 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.03 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 +0.01 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 24 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 -0.01 24 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 -0.01 24 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 -0.02 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 -0.02 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 -0.02 24 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 -0.02 24 0 32 0
30MAR27 4.50 P 0.34 0.34 0.34 0.35 -0.03 23 30 154 +7
30MAR27 4.60 P 0.40 0.40 0.40 0.41 -0.02 24 30 90 +29
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.02 23 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 -0.02 24 0 400 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 -0.01 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 -0.02 24 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.03 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.02 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 -0.03 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.59 +0.01 44 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 0.00 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.09 0.00 25 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.11 -0.01 25 0 51 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 0.00 26 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 0.00 25 0 25 0
29JUN27 4.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 302 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 -0.01 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 -0.02 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.32 -0.01 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.37 -0.02 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.43 -0.01 25 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.49 -0.01 26 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 -0.01 26 0 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.62 -0.01 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.69 -0.02 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.77 -0.02 27 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 -0.03 27 0 11 0
29JUN27 5.50 P 0.00 0.00 0.00 1.17 -0.02 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 -0.02 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 -0.02 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
TOTAL PUT 4,473 58,241 -53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.940
28AUG26 18.00 C 0.00 0.00 0.00 8.96 -0.42 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.46 -0.38 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.96 -0.60 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.47 -0.47 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.97 -0.55 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.97 -0.55 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.97 -0.50 35 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 3.99 -0.48 39 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 3.03 -0.34 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.16 -0.25 38 0 111 0
28AUG26 26.00 C 0.00 0.00 0.00 1.41 -0.26 37 0 202 0
28AUG26 27.00 C 0.75 0.75 0.64 0.81 -0.21 36 31 194 -10
28AUG26 28.00 C 0.49 0.49 0.33 0.43 -0.17 36 48 647 +38
28AUG26 29.00 C 0.00 0.00 0.00 0.22 -0.08 38 0 355 0
28AUG26 30.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 473 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.51 -0.50 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.01 -0.41 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.51 -0.36 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.02 -0.54 39 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.52 -0.42 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.03 -0.49 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.06 -0.46 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.11 -0.48 36 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.22 -0.41 37 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.38 -0.30 36 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.64 -0.26 37 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.94 -0.28 35 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.43 -0.20 36 0 1,260 0
29SEP26 28.00 C 0.00 0.00 0.00 1.01 -0.18 36 0 623 0
29SEP26 29.00 C 0.60 0.60 0.60 0.70 -0.15 36 1 394 +1
29SEP26 30.00 C 0.55 0.55 0.55 0.47 -0.11 36 1 216 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 -0.05 37 0 155 0
29SEP26 32.00 C 0.26 0.26 0.24 0.21 -0.03 37 43 295 -1
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 336 0
29SEP26 34.00 C 0.16 0.16 0.16 0.08 -0.01 37 2 409 -2
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 105 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 84 0
29SEP26 37.00 C 0.09 0.09 0.09 0.02 0.00 38 2 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29OCT26 19.00 C 0.00 0.00 0.00 8.09 -0.47 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.61 -0.59 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.14 -0.56 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.21 -0.53 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.17 -0.51 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.50 -0.36 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.74 -0.26 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.97 -0.31 36 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.39 -0.18 36 0 175 0
29OCT26 27.00 C 0.00 0.00 0.00 1.89 -0.15 37 0 300 0
29OCT26 28.00 C 0.00 0.00 0.00 1.47 -0.13 37 0 615 0
29OCT26 29.00 C 0.00 0.00 0.00 1.13 -0.10 37 0 519 0
29OCT26 30.00 C 0.76 0.76 0.76 0.85 -0.09 37 6 171 +6
29OCT26 31.00 C 0.67 0.67 0.67 0.64 -0.10 37 15 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.47 -0.07 37 0 45 0
29OCT26 33.00 C 0.37 0.37 0.37 0.36 -0.03 38 15 30 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29OCT26 38.00 C 0.14 0.14 0.14 0.07 0.00 39 2 8 +2
27NOV26 19.00 C 0.00 0.00 0.00 8.19 -0.48 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.72 -0.50 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.26 -0.52 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.21 -0.59 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.37 -0.61 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.76 -0.20 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.04 -0.26 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.30 -0.32 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.74 -0.19 37 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 2.25 -0.17 37 0 30 0
27NOV26 28.00 C 1.71 1.71 1.69 1.83 -0.15 37 34 17 0
27NOV26 29.00 C 1.30 1.30 1.30 1.48 -0.12 37 2 68 0
27NOV26 30.00 C 0.00 0.00 0.00 1.18 -0.10 37 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.93 -0.10 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.73 -0.11 38 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.57 -0.09 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.68 -0.38 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.01 -0.67 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.74 -0.42 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.19 -0.48 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.72 -0.59 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.26 -0.59 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.33 -0.65 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.54 -0.56 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.96 -0.40 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.27 -0.36 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.53 -0.31 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.08 -0.07 37 0 129 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 -0.13 36 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.09 -0.11 37 0 353 0
30DEC26 29.00 C 0.00 0.00 0.00 1.73 -0.16 37 0 137 0
30DEC26 30.00 C 0.00 0.00 0.00 1.42 -0.15 37 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.16 -0.13 37 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 -0.09 37 0 63 0
30DEC26 33.00 C 0.77 0.82 0.77 0.80 -0.04 38 2 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 -0.02 38 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.02 38 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 0.00 38 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.68 -0.46 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.03 -0.69 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.74 -0.56 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.19 -0.66 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.76 -0.64 29 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.36 -0.62 31 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.59 -0.75 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.92 -0.66 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.22 -0.64 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.62 -0.58 36 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.18 -0.42 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.67 -0.37 38 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 3.12 -0.36 36 0 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.74 -0.33 37 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 2.40 -0.31 37 0 57 0
30MAR27 30.00 C 2.09 2.09 2.09 2.10 -0.26 38 1 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.84 -0.22 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.60 -0.18 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.39 -0.15 38 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.18 -0.14 38 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.02 -0.12 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 -0.12 38 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.74 -0.10 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.62 -0.10 38 0 25 0
29JUN27 18.00 C 9.37 9.37 9.37 9.37 -0.62 34 1 1 +1
29JUN27 18.50 C 0.00 0.00 0.00 8.96 -0.62 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.57 -0.61 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.18 -0.74 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.81 -0.71 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.10 -0.68 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.43 -0.65 36 0 0 0
29JUN27 23.00 C 5.52 5.52 5.52 5.86 -0.57 37 6 6 +6
29JUN27 24.00 C 0.00 0.00 0.00 5.28 -0.38 37 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.75 -0.35 37 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 4.27 -0.32 37 0 127 0
29JUN27 27.00 C 3.57 3.57 3.57 3.84 -0.30 37 6 97 +6
29JUN27 28.00 C 0.00 0.00 0.00 3.45 -0.32 38 0 122 0
29JUN27 29.00 C 0.00 0.00 0.00 3.10 -0.29 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.81 -0.25 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.53 -0.22 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.25 -0.23 38 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.01 -0.20 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.86 -0.12 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.65 -0.12 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.46 -0.10 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.31 -0.09 39 0 2 0
29JUN27 38.00 C 1.33 1.33 1.33 1.15 -0.09 39 1 57 -1
TOTAL CALL 219 17,352 +61
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 70 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 52 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 222 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 416 0
28AUG26 25.00 P 0.26 0.26 0.26 0.19 +0.05 38 5 212 +5
28AUG26 26.00 P 0.46 0.61 0.46 0.45 +0.10 38 101 1,132 +60
28AUG26 27.00 P 0.94 1.07 0.94 0.89 +0.17 38 36 734 +1
28AUG26 28.00 P 0.00 0.00 0.00 1.48 +0.24 37 0 908 0
28AUG26 29.00 P 0.00 0.00 0.00 2.25 +0.29 37 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 3.13 +0.33 38 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.08 +0.35 38 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.21 +0.51 63 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 6.24 +0.54 74 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.27 +0.57 84 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.29 +0.59 94 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.30 +0.60 102 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.29 +0.59 108 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.29 +0.59 114 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 177 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 238 0
29SEP26 21.00 P 0.09 0.09 0.09 0.04 +0.01 37 15 157 0
29SEP26 22.00 P 0.17 0.17 0.16 0.09 +0.02 37 9 520 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 125 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.08 37 0 1,627 0
29SEP26 25.00 P 0.64 0.64 0.64 0.63 +0.11 37 28 741 +28
29SEP26 26.00 P 0.96 1.15 0.96 1.00 +0.16 38 82 403 +46
29SEP26 27.00 P 1.69 1.69 1.69 1.47 +0.20 38 30 417 -30
29SEP26 28.00 P 0.00 0.00 0.00 2.07 +0.24 38 0 790 0
29SEP26 29.00 P 0.00 0.00 0.00 2.75 +0.32 38 0 359 0
29SEP26 30.00 P 4.00 4.00 4.00 3.55 +0.38 40 10 371 +1
29SEP26 31.00 P 0.00 0.00 0.00 4.29 +0.31 37 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.34 +0.49 44 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 6.30 +0.53 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.29 +0.52 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.30 +0.60 57 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.33 +0.63 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.36 +0.66 69 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.39 +0.69 74 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.41 +0.71 79 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.41 +0.66 83 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.41 +0.71 86 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 52 0
29OCT26 22.00 P 0.00 0.00 0.00 0.26 +0.06 38 0 39 0
29OCT26 23.00 P 0.00 0.00 0.00 0.43 +0.08 38 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 0.68 +0.11 38 0 9 0
29OCT26 25.00 P 1.08 1.08 1.08 1.00 +0.14 39 3 41 +3
29OCT26 26.00 P 0.00 0.00 0.00 1.40 +0.16 39 0 395 0
29OCT26 27.00 P 0.00 0.00 0.00 1.91 +0.21 39 0 380 0
29OCT26 28.00 P 0.00 0.00 0.00 2.49 +0.24 39 0 351 0
29OCT26 29.00 P 0.00 0.00 0.00 3.07 +0.18 38 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.78 +0.28 38 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.70 +0.42 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.56 +0.45 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.46 +0.37 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.40 +0.40 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.37 +0.45 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.36 +0.60 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.37 +0.67 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.39 +0.69 60 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
27NOV26 20.00 P 0.23 0.23 0.23 0.16 +0.03 39 3 7 +3
27NOV26 21.00 P 0.00 0.00 0.00 0.27 +0.05 39 0 51 0
27NOV26 22.00 P 0.50 0.50 0.50 0.43 +0.07 39 2 2 +2
27NOV26 23.00 P 0.00 0.00 0.00 0.65 +0.09 39 0 22 0
27NOV26 24.00 P 1.02 1.02 0.96 0.93 +0.11 39 3 8 +3
27NOV26 25.00 P 1.32 1.32 1.32 1.29 +0.16 39 50 115 +50
27NOV26 26.00 P 1.77 1.78 1.77 1.73 +0.17 39 34 228 0
27NOV26 27.00 P 2.40 2.40 2.39 2.23 +0.19 39 30 170 +30
27NOV26 28.00 P 0.00 0.00 0.00 2.81 +0.21 39 0 42 0
27NOV26 29.00 P 0.00 0.00 0.00 3.37 +0.14 38 0 25 0
27NOV26 30.00 P 0.00 0.00 0.00 4.07 +0.23 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.96 +0.39 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.78 +0.40 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.64 +0.42 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.55 +0.45 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.48 +0.38 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.43 +0.56 48 0 0 0
30DEC26 17.50 P 0.17 0.17 0.17 0.07 +0.01 38 2 50 +2
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.05 38 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.05 38 0 356 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 +0.08 38 0 129 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.10 38 0 451 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 +0.13 38 0 198 0
30DEC26 24.00 P 1.33 1.33 1.33 1.26 +0.16 38 1 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.66 +0.18 38 0 80 0
30DEC26 26.00 P 2.27 2.27 2.27 2.14 +0.22 39 15 142 +15
30DEC26 27.00 P 2.70 2.70 2.70 2.67 +0.25 39 25 198 +7
30DEC26 28.00 P 0.00 0.00 0.00 3.27 +0.28 39 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.92 +0.28 39 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.64 +0.42 40 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.40 +0.44 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.19 +0.45 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 +0.47 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.91 +0.49 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.81 +0.50 44 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.73 +0.52 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.67 +0.59 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.63 +0.63 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.59 +0.47 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.50 +0.02 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.60 +0.03 38 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 +0.04 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 +0.08 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.45 +0.12 38 0 38 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 +0.15 38 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.27 +0.17 38 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.77 +0.24 39 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.32 +0.27 39 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 3.89 +0.26 39 0 391 0
30MAR27 29.00 P 0.00 0.00 0.00 4.56 +0.31 39 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.25 +0.43 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.99 +0.46 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 +0.46 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.56 +0.48 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.38 +0.42 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.24 +0.52 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.11 +0.54 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.01 +0.57 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.92 +0.59 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.53 +0.03 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.62 +0.04 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.84 +0.05 39 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.97 +0.07 39 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.25 +0.07 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.58 +0.11 39 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.94 +0.13 39 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.38 +0.18 39 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.81 +0.18 39 0 62 0
29JUN27 26.00 P 0.00 0.00 0.00 3.35 +0.23 39 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.88 +0.24 39 0 174 0
29JUN27 28.00 P 0.00 0.00 0.00 4.50 +0.29 40 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 5.08 +0.26 39 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 5.85 +0.47 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.56 +0.46 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.31 +0.49 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.06 +0.49 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.87 +0.51 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.69 +0.54 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.54 +0.56 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.41 +0.59 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.28 +0.60 43 0 0 0
TOTAL PUT 484 20,706 +226
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 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 0.00 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 0.00 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 0.00 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 0.00 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 0.00 21 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 0.66 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 22 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 26 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 21 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 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 0.00 20 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 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 -0.01 21 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 1.05 -0.01 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 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 -0.01 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 0.36 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 -0.01 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 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.78 0.00 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 1.04 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 -0.01 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 0.36 -0.01 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 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 0.00 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 23 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 0.00 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 0.00 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 0.33 -0.01 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 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 -0.01 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 22 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$ 2.225
28AUG26 1.55 C 0.00 0.00 0.00 0.68 -0.01 87 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.63 -0.01 80 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.58 -0.01 73 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.53 -0.01 67 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.48 -0.01 60 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.43 -0.01 54 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.33 -0.01 42 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.05 0.00 42 0 6 0
28AUG26 2.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 113 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 131 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.69 0.00 61 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.64 0.00 57 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.59 0.00 52 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.54 -0.01 48 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.39 -0.01 35 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.14 -0.01 38 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.10 -0.01 39 0 103 0
29SEP26 2.40 C 0.07 0.07 0.07 0.06 -0.02 37 67 241 +67
29SEP26 2.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 90 0
29SEP26 2.60 C 0.00 0.00 0.00 0.03 0.00 41 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 0.00 42 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.64 -0.02 40 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.10 -0.01 39 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 4 0
29OCT26 2.60 C 0.00 0.00 0.00 0.05 -0.01 39 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.04 0.00 41 0 54 0
29OCT26 2.80 C 0.04 0.04 0.04 0.03 0.00 42 1 1 +1
29OCT26 2.90 C 0.03 0.03 0.03 0.02 0.00 41 2 4 +2
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.60 -0.01 37 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.55 -0.02 34 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.38 -0.03 34 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.34 -0.02 36 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 -0.02 37 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.23 -0.02 37 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.19 -0.01 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.15 -0.01 38 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 2.80 C 0.08 0.08 0.08 0.06 0.00 39 2 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 0.00 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 0.00 40 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 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 45 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 58 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 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 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.73 -0.02 37 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.57 -0.02 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.30 -0.02 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 -0.01 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 -0.01 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 0.00 38 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 35 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 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.77 -0.02 40 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.73 -0.02 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.62 -0.02 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.32 -0.01 39 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.25 0.00 39 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 0.00 40 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 38 0 5 0
TOTAL CALL 72 4,080 +70
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 71 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 0.03 +0.01 43 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 +0.01 39 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.11 0.00 35 0 3 0
28AUG26 2.40 P 0.20 0.20 0.20 0.20 +0.02 45 15 32 +15
28AUG26 2.50 P 0.00 0.00 0.00 0.29 +0.02 50 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.39 +0.02 61 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.48 +0.01 58 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.58 +0.02 66 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.68 +0.02 74 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.78 +0.02 81 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.88 +0.02 88 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.98 +0.02 95 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.08 +0.02 101 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.18 +0.02 107 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.28 +0.02 113 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.38 +0.02 119 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.48 +0.02 125 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.58 +0.02 130 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.68 +0.02 135 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 49 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 0.01 0.01 0.01 0.02 0.00 40 4 4 +4
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 40 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.01 40 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 -0.01 36 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 +0.01 37 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 0.00 38 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.31 0.00 40 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 +0.01 42 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.50 +0.02 49 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.59 +0.01 49 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.69 +0.02 54 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.78 +0.01 50 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.88 +0.02 55 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.98 +0.02 59 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.08 +0.02 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.18 +0.02 67 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.28 +0.02 70 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.38 +0.02 74 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.48 +0.02 77 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.58 +0.01 81 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.68 +0.01 84 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.78 +0.01 87 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.88 +0.01 90 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.98 +0.02 93 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.08 +0.02 95 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.18 +0.02 98 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.28 +0.02 101 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.38 +0.02 103 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.48 +0.02 106 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.58 +0.02 108 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.68 +0.02 111 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.78 +0.02 113 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.03 +0.02 119 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 36 0 6 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.79 +0.02 48 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.89 +0.02 52 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.98 +0.01 49 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.89 +0.02 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.98 +0.01 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.08 +0.01 46 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 36 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 36 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 36 0 4 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 0.00 36 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.19 +0.01 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 +0.01 38 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 +0.01 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 +0.01 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.46 +0.01 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 +0.02 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.01 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 +0.01 42 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.89 +0.01 41 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 +0.01 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.08 +0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.18 +0.02 44 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.28 +0.02 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.38 +0.02 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.48 +0.02 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.58 +0.01 53 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.68 +0.01 55 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.78 +0.01 57 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.88 +0.01 59 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.98 +0.02 61 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.08 +0.02 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.18 +0.02 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.28 +0.02 66 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.38 +0.02 68 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.48 +0.02 70 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.58 +0.02 71 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.68 +0.02 73 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.78 +0.02 74 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.03 +0.02 78 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 34 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 0.00 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.01 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 +0.01 39 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 +0.01 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.43 +0.01 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.50 +0.01 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.58 +0.01 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.66 +0.01 40 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.74 +0.01 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.83 +0.01 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.92 +0.01 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.01 +0.02 42 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.10 +0.02 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.19 +0.02 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 +0.01 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.38 +0.02 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.48 +0.02 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.58 +0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.68 +0.01 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.78 +0.01 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.88 +0.01 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.98 +0.02 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.08 +0.02 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.18 +0.02 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.28 +0.02 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.38 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.48 +0.02 59 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 +0.01 38 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 +0.01 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 0.00 37 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 0.00 38 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 +0.01 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.40 0.00 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 0.00 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.85 +0.01 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.11 +0.01 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.20 +0.01 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.30 +0.02 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
TOTAL PUT 19 2,067 +19
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$ 18.060
14AUG26 13.25 C 0.00 0.00 0.00 4.81 - 0 0 0 -
14AUG26 13.50 C 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
14AUG26 13.75 C 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
14AUG26 14.00 C 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
14AUG26 14.25 C 0.00 0.00 0.00 3.81 -0.14 0 0 0 0
14AUG26 14.50 C 0.00 0.00 0.00 3.56 -0.15 0 0 0 0
14AUG26 14.75 C 0.00 0.00 0.00 3.31 -0.14 0 0 0 0
14AUG26 15.00 C 0.00 0.00 0.00 3.06 -0.15 0 0 0 0
14AUG26 15.25 C 0.00 0.00 0.00 2.81 -0.15 0 0 0 0
14AUG26 15.50 C 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
14AUG26 15.75 C 0.00 0.00 0.00 2.31 -0.15 0 0 0 0
14AUG26 16.00 C 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
14AUG26 16.25 C 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 1.56 -0.18 0 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 1.35 -0.11 74 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 1.07 -0.19 44 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 0.86 -0.14 55 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 0.61 -0.17 42 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 0.42 -0.16 43 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 0.27 -0.14 44 0 5 0
14AUG26 18.25 C 0.12 0.20 0.12 0.15 -0.13 43 10 14 +2
14AUG26 18.50 C 0.07 0.07 0.07 0.08 -0.10 43 3 428 0
14AUG26 18.75 C 0.06 0.06 0.06 0.04 -0.07 44 15 34 +15
14AUG26 19.00 C 0.03 0.03 0.03 0.02 -0.04 46 1 59 0
14AUG26 19.25 C 0.00 0.00 0.00 0.01 -0.03 48 0 40 0
14AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 65 0
14AUG26 19.75 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
14AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
14AUG26 20.50 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
14AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
14AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
14AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
14AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
14AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
21AUG26 13.25 C 0.00 0.00 0.00 4.82 - 63 0 0 -
21AUG26 13.50 C 0.00 0.00 0.00 4.57 -0.14 57 0 0 0
21AUG26 13.75 C 0.00 0.00 0.00 4.32 -0.14 49 0 0 0
21AUG26 14.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
21AUG26 14.25 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
21AUG26 14.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
21AUG26 14.75 C 0.00 0.00 0.00 3.32 -0.14 0 0 0 0
21AUG26 15.00 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
21AUG26 15.25 C 0.00 0.00 0.00 2.82 -0.15 0 0 0 0
21AUG26 15.50 C 0.00 0.00 0.00 2.58 -0.14 47 0 0 0
21AUG26 15.75 C 0.00 0.00 0.00 2.33 -0.15 42 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 2.09 -0.14 44 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 1.86 -0.14 45 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 1.63 -0.14 45 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 1.41 -0.15 44 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 1.22 -0.13 47 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 1.01 -0.11 44 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 0.82 -0.15 43 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 0.67 -0.13 43 0 0 0
21AUG26 18.00 C 0.55 0.55 0.55 0.55 -0.10 45 1 1 +1
21AUG26 18.25 C 0.43 0.43 0.43 0.43 -0.10 45 30 30 +30
21AUG26 18.50 C 0.34 0.34 0.34 0.32 -0.10 44 2 14 +2
21AUG26 18.75 C 0.00 0.00 0.00 0.26 -0.07 46 0 15 0
21AUG26 19.00 C 0.23 0.23 0.20 0.19 -0.07 45 6 56 +5
21AUG26 19.25 C 0.00 0.00 0.00 0.14 -0.05 45 0 31 0
21AUG26 19.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 1 0
21AUG26 19.75 C 0.10 0.10 0.10 0.07 -0.04 45 1 31 +1
21AUG26 20.00 C 0.08 0.08 0.08 0.05 -0.03 45 10 26 +10
21AUG26 20.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
21AUG26 21.00 C 0.02 0.02 0.02 0.01 -0.01 46 1 30 0
21AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
21AUG26 22.00 C 0.02 0.02 0.02 0.01 0.00 58 2 2 +2
21AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.58 -0.13 69 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.06 -0.16 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.07 -0.15 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.58 -0.16 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.09 -0.14 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.61 -0.14 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.14 -0.14 42 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 1.72 -0.12 44 0 66 0
28AUG26 17.00 C 0.00 0.00 0.00 1.28 -0.17 40 0 138 0
28AUG26 17.50 C 0.98 1.07 0.98 0.98 -0.09 43 6 122 +4
28AUG26 18.00 C 0.69 0.75 0.66 0.69 -0.10 43 19 228 -3
28AUG26 18.50 C 0.47 0.49 0.45 0.47 -0.08 43 22 328 -16
28AUG26 19.00 C 0.33 0.34 0.28 0.32 -0.06 44 55 371 +2
28AUG26 19.50 C 0.00 0.00 0.00 0.20 -0.04 43 0 204 0
28AUG26 20.00 C 0.11 0.15 0.11 0.12 -0.03 43 19 282 +3
28AUG26 21.00 C 0.07 0.07 0.06 0.04 -0.01 44 49 249 +5
28AUG26 22.00 C 0.03 0.03 0.03 0.01 -0.01 43 1 296 0
28AUG26 23.00 C 0.02 0.02 0.02 0.01 0.00 51 2 299 -1
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 627 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 7.60 -0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.61 -0.14 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.11 -0.14 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.64 -0.19 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.15 -0.19 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.68 -0.24 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.19 -0.18 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.74 -0.21 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.24 -0.14 41 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.80 -0.18 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.42 -0.14 41 0 22 0
29SEP26 16.50 C 2.02 2.02 2.02 2.02 -0.14 40 1 268 +1
29SEP26 17.00 C 0.00 0.00 0.00 1.67 -0.17 39 0 856 0
29SEP26 17.50 C 1.26 1.46 1.26 1.42 -0.10 42 19 330 +1
29SEP26 18.00 C 1.11 1.24 1.11 1.15 -0.10 41 20 379 +16
29SEP26 18.50 C 0.92 0.97 0.92 0.93 -0.09 41 16 200 -3
29SEP26 19.00 C 0.75 0.79 0.67 0.73 -0.10 41 10 414 -4
29SEP26 19.50 C 0.58 0.60 0.58 0.59 -0.08 42 4 460 -1
29SEP26 20.00 C 0.41 0.45 0.41 0.46 -0.06 42 42 356 +4
29SEP26 21.00 C 0.29 0.31 0.29 0.27 -0.04 42 70 403 +59
29SEP26 22.00 C 0.20 0.21 0.20 0.15 -0.03 42 43 224 +36
29SEP26 23.00 C 0.13 0.13 0.13 0.08 -0.02 42 30 473 +30
29SEP26 24.00 C 0.08 0.08 0.08 0.04 -0.01 41 1 651 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 301 0
29SEP26 26.00 C 0.05 0.05 0.05 0.01 -0.01 42 1 187 -1
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 170 0
29SEP26 28.00 C 0.02 0.02 0.02 0.01 0.00 49 2 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 188 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.75 -0.14 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.30 -0.14 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.82 -0.15 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.37 -0.12 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.93 -0.13 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.47 -0.14 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.03 -0.22 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.66 -0.12 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.33 -0.11 42 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.02 -0.09 42 0 47 0
29OCT26 17.50 C 0.00 0.00 0.00 1.72 -0.09 41 0 15 0
29OCT26 18.00 C 1.44 1.44 1.44 1.47 -0.09 41 1 56 0
29OCT26 18.50 C 0.00 0.00 0.00 1.24 -0.10 41 0 142 0
29OCT26 19.00 C 0.00 0.00 0.00 1.05 -0.10 41 0 243 0
29OCT26 19.50 C 0.00 0.00 0.00 0.89 -0.09 42 0 129 0
29OCT26 20.00 C 0.00 0.00 0.00 0.75 -0.07 42 0 56 0
29OCT26 21.00 C 0.57 0.57 0.57 0.51 -0.05 42 31 64 -17
29OCT26 22.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 72 0
29OCT26 23.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 141 0
29OCT26 24.00 C 0.20 0.20 0.20 0.14 -0.02 42 30 206 +30
29OCT26 25.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 138 0
29OCT26 26.00 C 0.12 0.12 0.12 0.06 -0.01 42 32 167 +31
29OCT26 27.00 C 0.00 0.00 0.00 0.04 0.00 43 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 125 0
29OCT26 29.00 C 0.06 0.06 0.06 0.01 -0.01 41 2 70 0
27NOV26 13.50 C 0.00 0.00 0.00 4.87 - 44 0 0 -
27NOV26 14.00 C 0.00 0.00 0.00 4.49 -0.19 46 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.08 -0.17 46 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.66 -0.19 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.29 -0.17 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.88 -0.13 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.56 -0.12 42 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.22 -0.16 41 0 0 0
27NOV26 17.50 C 1.85 1.85 1.85 1.98 -0.12 41 15 15 +15
27NOV26 18.00 C 1.69 1.76 1.69 1.73 -0.12 41 88 88 +88
27NOV26 18.50 C 0.00 0.00 0.00 1.53 -0.10 42 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 1.34 -0.10 42 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 1.17 -0.09 43 0 90 0
27NOV26 20.00 C 0.99 0.99 0.99 1.01 -0.08 43 30 35 +30
27NOV26 21.00 C 0.82 0.82 0.82 0.74 -0.07 42 4 34 +4
27NOV26 22.00 C 0.60 0.60 0.60 0.53 -0.06 42 2 47 +2
27NOV26 23.00 C 0.00 0.00 0.00 0.38 -0.05 42 0 5 0
27NOV26 24.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 33 0
27NOV26 26.00 C 0.21 0.21 0.21 0.13 -0.02 42 30 30 +22
27NOV26 27.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 81 0
27NOV26 28.00 C 0.15 0.15 0.15 0.06 -0.02 42 4 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 86 0
30DEC26 10.50 C 0.00 0.00 0.00 7.84 -0.17 61 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.35 -0.18 57 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.90 -0.18 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.43 -0.17 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.97 -0.18 51 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.44 -0.25 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.09 -0.16 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.67 -0.10 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.20 -0.22 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.87 -0.17 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.48 -0.19 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.12 -0.21 42 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.85 -0.15 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.47 -0.16 41 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.24 -0.13 42 0 99 0
30DEC26 18.00 C 1.95 1.95 1.93 2.02 -0.09 42 9 95 +1
30DEC26 18.50 C 1.75 1.75 1.75 1.82 -0.08 43 1 67 +1
30DEC26 19.00 C 0.00 0.00 0.00 1.61 -0.11 43 0 105 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 -0.06 43 0 499 0
30DEC26 20.00 C 1.30 1.30 1.30 1.27 -0.09 43 2 393 0
30DEC26 21.00 C 0.00 0.00 0.00 1.00 -0.05 43 0 150 0
30DEC26 22.00 C 0.81 0.81 0.81 0.77 -0.04 43 2 257 0
30DEC26 23.00 C 0.63 0.67 0.63 0.58 -0.04 43 33 86 +32
30DEC26 24.00 C 0.51 0.51 0.51 0.44 -0.03 43 2 83 0
30DEC26 25.00 C 0.41 0.41 0.41 0.33 -0.03 43 2 174 +2
30DEC26 26.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 88 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 118 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 0.00 43 1 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 253 0
30MAR27 10.50 C 0.00 0.00 0.00 7.95 -0.06 50 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.50 -0.03 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.05 -0.04 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.64 -0.13 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.22 -0.02 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.79 -0.15 45 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.39 -0.15 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.03 -0.14 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.65 -0.15 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.31 -0.18 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.98 -0.19 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.67 -0.20 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.38 -0.19 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.13 -0.16 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 2.89 -0.14 43 0 260 0
30MAR27 18.00 C 2.63 2.63 2.63 2.61 -0.12 42 15 80 0
30MAR27 18.50 C 2.35 2.35 2.35 2.42 -0.10 43 15 232 +15
30MAR27 19.00 C 2.19 2.19 2.19 2.24 -0.07 43 15 172 0
30MAR27 19.50 C 0.00 0.00 0.00 2.04 -0.11 43 0 171 0
30MAR27 20.00 C 0.00 0.00 0.00 1.87 -0.10 43 0 266 0
30MAR27 21.00 C 0.00 0.00 0.00 1.57 -0.08 43 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.31 -0.06 43 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 -0.06 43 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.89 -0.05 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.73 -0.05 43 0 25 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 -0.04 43 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 -0.04 43 0 56 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 -0.03 43 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.02 43 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.02 43 0 49 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.30 -0.14 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.93 -0.13 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.56 -0.13 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.21 -0.13 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.01 0.00 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.56 -0.12 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.38 0.00 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.09 0.00 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.81 -0.12 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.54 -0.12 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.30 -0.11 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.07 -0.11 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 2.86 -0.10 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.65 -0.10 44 0 9 0
29JUN27 19.50 C 0.00 0.00 0.00 2.47 -0.09 44 0 0 0
29JUN27 20.00 C 2.38 2.38 2.38 2.29 -0.09 44 1 33 +1
29JUN27 21.00 C 0.00 0.00 0.00 1.97 -0.08 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.69 -0.07 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.45 -0.07 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.24 -0.06 44 0 16 0
29JUN27 25.00 C 1.21 1.21 1.21 1.06 -0.06 44 25 66 +25
29JUN27 26.00 C 0.00 0.00 0.00 0.91 -0.05 44 0 16 0
29JUN27 27.00 C 0.00 0.00 0.00 0.78 -0.04 44 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.66 -0.04 43 0 6 0
29JUN27 29.00 C 0.00 0.00 0.00 0.57 -0.03 44 0 28 0
TOTAL CALL 906 21,351 +483
14AUG26 13.25 P 0.00 0.00 0.00 0.01 - 189 0 0 -
14AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
14AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
14AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 16.50 P 0.01 0.01 0.01 0.01 0.00 65 6 6 +6
14AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
14AUG26 17.00 P 0.04 0.04 0.04 0.01 -0.01 47 1 9 +1
14AUG26 17.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 3 0
14AUG26 17.50 P 0.08 0.13 0.07 0.06 -0.01 46 9 22 +1
14AUG26 17.75 P 0.00 0.00 0.00 0.12 0.00 46 0 19 0
14AUG26 18.00 P 0.38 0.38 0.25 0.21 +0.01 44 5 22 0
14AUG26 18.25 P 0.50 0.50 0.32 0.36 +0.04 47 7 28 -5
14AUG26 18.50 P 0.00 0.00 0.00 0.54 +0.08 49 0 750 0
14AUG26 18.75 P 0.96 0.96 0.67 0.75 +0.10 52 4 8 -2
14AUG26 19.00 P 0.00 0.00 0.00 0.97 +0.14 52 0 2 0
14AUG26 19.25 P 0.00 0.00 0.00 1.21 +0.13 56 0 14 0
14AUG26 19.50 P 0.00 0.00 0.00 1.46 +0.14 65 0 1 0
14AUG26 19.75 P 0.00 0.00 0.00 1.70 +0.15 65 0 30 0
14AUG26 20.00 P 0.00 0.00 0.00 1.95 +0.10 73 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 2.45 +0.15 87 0 0 -15
14AUG26 21.00 P 0.00 0.00 0.00 2.95 +0.15 101 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 3.45 +0.15 114 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 3.95 +0.15 126 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 4.45 +0.15 138 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 4.95 +0.15 150 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 5.45 +0.15 162 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 5.95 +0.15 173 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 6.45 +0.15 183 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 6.95 +0.15 193 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 7.45 +0.14 203 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 7.95 +0.15 213 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 8.45 +0.15 223 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 8.95 +0.15 232 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 9.45 +0.15 241 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 9.95 +0.15 250 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 10.45 +0.15 259 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 10.95 +0.15 268 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 11.45 +0.15 276 0 0 0
21AUG26 13.25 P 0.00 0.00 0.00 0.01 - 89 0 0 -
21AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 15.50 P 0.02 0.02 0.02 0.01 0.00 48 1 1 +1
21AUG26 15.75 P 0.02 0.02 0.02 0.02 0.00 49 1 1 +1
21AUG26 16.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.04 0.00 46 0 1 0
21AUG26 16.50 P 0.00 0.00 0.00 0.06 0.00 45 0 5 0
21AUG26 16.75 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
21AUG26 17.00 P 0.14 0.14 0.14 0.14 +0.01 46 30 35 +30
21AUG26 17.25 P 0.28 0.28 0.19 0.19 +0.01 44 47 48 +47
21AUG26 17.50 P 0.36 0.37 0.24 0.26 +0.01 44 33 39 +24
21AUG26 17.75 P 0.38 0.38 0.38 0.36 +0.03 44 1 1 +1
21AUG26 18.00 P 0.00 0.00 0.00 0.47 +0.04 44 0 8 0
21AUG26 18.25 P 0.00 0.00 0.00 0.61 +0.05 45 0 16 0
21AUG26 18.50 P 0.00 0.00 0.00 0.77 +0.07 46 0 70 0
21AUG26 18.75 P 0.00 0.00 0.00 0.94 +0.08 46 1 16 +1
21AUG26 19.00 P 0.00 0.00 0.00 1.12 +0.07 45 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 1.34 +0.10 48 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 1.55 +0.10 48 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 1.77 +0.11 49 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 1.98 +0.09 46 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 2.45 +0.13 44 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 2.95 +0.14 50 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 3.45 +0.15 57 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 3.95 +0.15 63 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 4.45 +0.15 69 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 4.95 +0.15 75 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 5.45 +0.15 80 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 5.95 +0.15 86 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 6.45 +0.15 91 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 6.95 +0.15 96 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 7.45 +0.14 101 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 7.95 +0.15 106 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 8.45 +0.15 111 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 8.95 +0.15 115 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 9.45 +0.15 120 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 9.95 +0.15 124 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 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 0.02 +0.01 47 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 44 1 239 -1
28AUG26 16.00 P 0.10 0.10 0.08 0.07 +0.01 44 25 846 -14
28AUG26 16.50 P 0.19 0.20 0.17 0.13 +0.01 43 60 245 -15
28AUG26 17.00 P 0.29 0.29 0.23 0.24 +0.02 43 24 258 +3
28AUG26 17.50 P 0.50 0.50 0.36 0.40 +0.04 43 12 252 +9
28AUG26 18.00 P 0.60 0.76 0.58 0.61 +0.05 43 57 522 -8
28AUG26 18.50 P 1.00 1.01 0.89 0.91 +0.09 44 7 362 -3
28AUG26 19.00 P 0.00 0.00 0.00 1.25 +0.11 44 0 611 0
28AUG26 19.50 P 0.00 0.00 0.00 1.63 +0.07 44 0 259 0
28AUG26 20.00 P 0.00 0.00 0.00 2.01 +0.04 40 0 135 0
28AUG26 21.00 P 0.00 0.00 0.00 2.99 +0.16 49 0 131 0
28AUG26 22.00 P 0.00 0.00 0.00 3.97 +0.05 56 0 93 0
28AUG26 23.00 P 0.00 0.00 0.00 4.96 +0.15 62 0 51 0
28AUG26 24.00 P 0.00 0.00 0.00 5.95 +0.15 67 0 13 -18
28AUG26 25.00 P 0.00 0.00 0.00 6.95 +0.15 75 0 0 -2
28AUG26 26.00 P 0.00 0.00 0.00 7.95 +0.15 82 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.95 +0.15 89 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.95 +0.15 96 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.95 +0.15 103 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.94 +0.14 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.94 +0.14 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.94 +0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 123 0
29SEP26 13.00 P 0.04 0.04 0.04 0.02 0.00 45 20 210 -20
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 43 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 43 0 285 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 42 0 168 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 42 0 296 0
29SEP26 15.50 P 0.21 0.21 0.21 0.20 0.00 42 6 295 0
29SEP26 16.00 P 0.36 0.36 0.32 0.30 +0.01 42 32 346 -14
29SEP26 16.50 P 0.43 0.43 0.43 0.43 +0.02 42 2 663 +2
29SEP26 17.00 P 0.60 0.66 0.59 0.58 +0.02 41 6 1,204 +6
29SEP26 17.50 P 0.85 0.85 0.76 0.80 +0.05 42 3 249 +1
29SEP26 18.00 P 1.14 1.14 1.00 1.03 +0.05 41 35 434 +20
29SEP26 18.50 P 1.38 1.38 1.35 1.32 +0.07 42 5 413 0
29SEP26 19.00 P 1.70 1.70 1.62 1.63 +0.05 42 3 259 +1
29SEP26 19.50 P 2.01 2.01 1.88 1.99 +0.06 43 3 284 +1
29SEP26 20.00 P 0.00 0.00 0.00 2.37 +0.08 43 0 160 0
29SEP26 21.00 P 3.40 3.40 3.40 3.20 +0.09 45 1 198 0
29SEP26 22.00 P 4.32 4.32 4.00 4.10 +0.13 47 11 114 +4
29SEP26 23.00 P 0.00 0.00 0.00 4.98 -0.01 43 0 739 0
29SEP26 24.00 P 0.00 0.00 0.00 5.97 +0.16 47 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.95 +0.15 48 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.96 +0.16 55 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.96 +0.16 60 0 33 -15
29SEP26 28.00 P 0.00 0.00 0.00 9.95 +0.15 61 0 15 -5
29SEP26 29.00 P 0.00 0.00 0.00 10.95 +0.15 66 0 0 -5
29SEP26 30.00 P 0.00 0.00 0.00 11.94 +0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.94 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.94 +0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.94 +0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.94 +0.14 0 0 0 0
29OCT26 12.50 P 0.07 0.07 0.07 0.03 0.00 42 1 9 +1
29OCT26 13.00 P 0.00 0.00 0.00 0.05 0.00 41 0 5 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.13 0.00 42 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.19 0.00 41 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 98 0
29OCT26 15.50 P 0.00 0.00 0.00 0.38 +0.01 42 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.51 +0.01 42 0 92 0
29OCT26 16.50 P 0.74 0.74 0.74 0.66 +0.02 41 20 116 +11
29OCT26 17.00 P 0.92 0.92 0.86 0.84 +0.03 41 22 117 -9
29OCT26 17.50 P 1.16 1.16 1.03 1.06 +0.04 41 40 134 +16
29OCT26 18.00 P 1.33 1.33 1.32 1.30 +0.04 41 17 156 +17
29OCT26 18.50 P 0.00 0.00 0.00 1.59 +0.06 41 0 183 0
29OCT26 19.00 P 0.00 0.00 0.00 1.91 +0.08 42 0 113 0
29OCT26 19.50 P 0.00 0.00 0.00 2.24 +0.07 42 0 106 0
29OCT26 20.00 P 0.00 0.00 0.00 2.61 +0.07 43 0 245 0
29OCT26 21.00 P 0.00 0.00 0.00 3.38 +0.16 43 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 4.29 +0.22 47 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 5.10 +0.11 44 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.99 +0.13 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.95 +0.11 40 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.96 +0.16 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.97 +0.17 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.95 +0.12 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.95 +0.12 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.16 - 42 0 0 -
27NOV26 14.00 P 0.00 0.00 0.00 0.23 0.00 42 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.32 +0.01 42 0 2 0
27NOV26 15.00 P 0.46 0.46 0.44 0.42 0.00 42 45 60 +14
27NOV26 15.50 P 0.59 0.59 0.59 0.55 +0.01 42 30 61 +30
27NOV26 16.00 P 0.67 0.67 0.67 0.69 +0.01 42 4 4 +4
27NOV26 16.50 P 0.92 0.92 0.92 0.87 +0.02 42 20 50 +20
27NOV26 17.00 P 1.13 1.13 1.03 1.06 +0.03 42 19 57 +17
27NOV26 17.50 P 1.38 1.38 1.27 1.29 +0.04 42 45 40 +25
27NOV26 18.00 P 1.60 1.60 1.48 1.54 +0.04 42 81 96 +80
27NOV26 18.50 P 1.92 1.92 1.92 1.82 +0.05 42 1 32 +1
27NOV26 19.00 P 0.00 0.00 0.00 2.13 +0.06 42 0 60 0
27NOV26 19.50 P 0.00 0.00 0.00 2.47 +0.06 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.85 +0.09 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.62 +0.11 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.40 +0.11 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.25 +0.16 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.11 +0.17 44 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.04 +0.20 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.98 +0.17 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.97 +0.16 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.95 +0.12 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.95 +0.12 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 7 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 42 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.01 43 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.02 43 0 66 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 +0.01 43 0 139 0
30DEC26 15.00 P 0.61 0.61 0.61 0.59 +0.02 43 30 106 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.72 +0.01 42 0 191 0
30DEC26 16.00 P 0.94 0.94 0.94 0.88 +0.02 42 30 200 -21
30DEC26 16.50 P 1.13 1.13 1.10 1.06 +0.02 42 45 159 +42
30DEC26 17.00 P 0.00 0.00 0.00 1.27 +0.03 42 0 956 0
30DEC26 17.50 P 1.50 1.50 1.50 1.50 +0.04 42 22 214 +22
30DEC26 18.00 P 1.81 1.81 1.81 1.76 +0.05 42 55 148 +55
30DEC26 18.50 P 2.01 2.01 2.01 2.04 +0.06 42 1 168 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 +0.07 42 0 102 0
30DEC26 19.50 P 0.00 0.00 0.00 2.71 +0.09 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.05 +0.09 43 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.81 +0.12 45 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.55 +0.15 44 0 79 0
30DEC26 23.00 P 5.59 5.59 5.59 5.39 +0.16 44 10 46 +10
30DEC26 24.00 P 0.00 0.00 0.00 6.22 +0.16 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.13 +0.15 44 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 8.03 +0.15 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.98 +0.17 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.95 +0.12 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.95 +0.12 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.94 +0.14 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.94 +0.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.94 +0.11 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.94 +0.11 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.94 +0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 0.00 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 0.00 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 0.00 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 +0.01 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 +0.02 43 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 +0.02 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.66 +0.02 43 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.79 +0.01 43 0 46 0
30MAR27 15.00 P 0.97 0.97 0.97 0.94 0.00 42 42 382 +12
30MAR27 15.50 P 0.00 0.00 0.00 1.11 +0.01 42 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.29 +0.01 42 0 82 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 +0.02 42 0 59 0
30MAR27 17.00 P 1.80 1.80 1.80 1.72 +0.04 42 15 345 +10
30MAR27 17.50 P 2.01 2.01 2.01 1.96 +0.03 42 15 325 +15
30MAR27 18.00 P 0.00 0.00 0.00 2.23 +0.06 42 0 84 0
30MAR27 18.50 P 2.55 2.55 2.55 2.51 +0.06 42 25 228 +25
30MAR27 19.00 P 0.00 0.00 0.00 2.81 -0.05 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 3.13 +0.07 42 0 195 0
30MAR27 20.00 P 0.00 0.00 0.00 3.46 +0.06 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.17 +0.08 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.93 +0.14 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.73 +0.15 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.56 +0.20 44 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 7.42 +0.26 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.27 +0.15 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.21 +0.17 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.10 +0.11 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.04 +0.11 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.99 +0.15 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.97 +0.15 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.97 +0.14 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.96 +0.13 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.96 +0.13 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.62 -0.01 43 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.75 -0.01 43 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.90 +0.02 43 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.04 -0.01 43 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 0.00 42 0 7 0
29JUN27 15.00 P 1.44 1.44 1.44 1.39 +0.03 42 1 5 +1
29JUN27 15.50 P 0.00 0.00 0.00 1.60 +0.03 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.80 +0.02 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.05 +0.04 42 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.29 +0.03 42 0 111 0
29JUN27 17.50 P 0.00 0.00 0.00 2.54 +0.04 42 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 2.82 +0.04 42 0 32 0
29JUN27 18.50 P 0.00 0.00 0.00 3.11 +0.05 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.40 +0.06 42 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.71 +0.05 41 0 60 0
29JUN27 20.00 P 0.00 0.00 0.00 4.04 +0.07 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.70 -0.03 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.47 +0.14 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.23 +0.13 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.01 +0.07 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.83 -0.01 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.67 +0.09 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.52 -0.01 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.50 +0.10 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.39 +0.11 43 0 0 0
TOTAL PUT 1,095 22,421 +419
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$ 9.215
28AUG26 6.00 C 0.00 0.00 0.00 3.22 +0.06 145 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.97 +0.06 133 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.72 +0.05 122 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.47 +0.04 111 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.22 +0.05 101 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.97 +0.06 90 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.72 +0.06 80 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.47 +0.06 70 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.22 +0.10 60 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.97 +0.10 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.72 +0.09 40 0 0 -23
28AUG26 8.75 C 0.00 0.00 0.00 0.49 +0.05 37 0 15 -35
28AUG26 9.00 C 0.00 0.00 0.00 0.33 +0.05 38 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.21 +0.03 37 0 41 0
28AUG26 9.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 0.00 36 0 141 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 0.00 37 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 93 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 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 93 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.49 +0.12 104 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.22 +0.06 87 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.97 +0.06 80 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.74 +0.07 81 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 +0.06 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.22 +0.05 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 +0.06 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 +0.06 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.47 +0.06 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 +0.08 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 +0.07 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 +0.06 37 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.67 +0.07 36 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 +0.04 35 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 +0.04 36 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 +0.03 36 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 +0.02 37 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 37 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 39 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 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 3.22 +0.06 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.97 +0.06 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.74 +0.07 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.49 +0.06 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.22 +0.05 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.97 +0.06 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.74 +0.08 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.50 +0.09 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.30 +0.07 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.13 +0.08 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.96 +0.06 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 +0.05 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.67 +0.05 36 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.57 +0.05 37 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 45 0
29OCT26 9.75 C 0.39 0.39 0.39 0.38 +0.04 37 15 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.20 +0.02 37 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 30 0
29OCT26 12.00 C 0.08 0.08 0.08 0.05 +0.01 38 1 34 +1
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.49 - 47 0 0 -
27NOV26 7.00 C 0.00 0.00 0.00 2.22 +0.05 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.99 +0.08 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.74 +0.08 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.55 +0.07 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.36 +0.06 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.20 +0.04 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.07 +0.06 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.90 +0.06 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.78 +0.06 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.67 +0.05 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.57 +0.05 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.48 +0.04 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.49 +0.12 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.23 +0.07 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.98 +0.07 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.74 +0.07 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.50 +0.07 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.27 +0.10 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.04 +0.10 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.84 +0.09 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.65 +0.08 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.47 +0.07 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.30 +0.07 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.16 +0.04 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 +0.05 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.04 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 +0.02 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.04 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 +0.02 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 +0.03 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 +0.02 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 0.00 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 0.00 37 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 37 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.30 +0.14 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.08 +0.13 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.87 +0.13 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.63 +0.10 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.43 +0.10 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.23 +0.09 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.05 +0.08 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.88 +0.08 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.72 +0.09 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.56 +0.07 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 +0.06 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 +0.08 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 +0.06 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 +0.06 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 +0.03 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 +0.05 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.79 +0.03 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 +0.03 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.39 +0.13 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.19 +0.14 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.95 +0.09 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.76 +0.10 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.57 +0.10 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.39 +0.09 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.21 +0.08 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.05 +0.07 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.91 +0.08 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.74 +0.06 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.60 +0.06 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 +0.06 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.36 +0.05 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.24 +0.04 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.14 +0.04 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.05 +0.04 36 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 +0.04 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.81 +0.03 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 +0.03 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.48 +0.03 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 +0.01 37 0 4 0
TOTAL CALL 16 3,823 -57
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
28AUG26 8.00 P 0.02 0.02 0.02 0.02 -0.01 39 15 54 -15
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 231 0
28AUG26 8.50 P 0.10 0.10 0.09 0.08 -0.03 38 16 351 -14
28AUG26 8.75 P 0.00 0.00 0.00 0.15 -0.04 38 0 143 0
28AUG26 9.00 P 0.00 0.00 0.00 0.24 -0.07 36 0 57 0
28AUG26 9.25 P 0.00 0.00 0.00 0.37 -0.11 35 0 108 0
28AUG26 9.50 P 0.00 0.00 0.00 0.55 -0.11 37 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.74 -0.10 35 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.96 -0.10 35 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.48 -0.07 54 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.97 -0.07 63 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.50 -0.04 84 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.97 -0.05 84 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.49 -0.03 101 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.99 -0.03 110 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.48 -0.06 115 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.98 -0.04 123 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.48 -0.05 131 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.98 -0.04 138 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.47 -0.07 140 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.97 -0.05 146 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 36 0
29SEP26 8.25 P 0.19 0.19 0.19 0.16 -0.02 37 15 21 -15
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.04 36 0 54 0
29SEP26 8.75 P 0.37 0.37 0.32 0.34 -0.03 38 30 64 +3
29SEP26 9.00 P 0.52 0.52 0.49 0.45 -0.05 38 30 90 +30
29SEP26 9.25 P 0.00 0.00 0.00 0.59 -0.07 38 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 -0.10 36 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 -0.08 37 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.09 -0.08 37 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.55 -0.09 42 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 -0.08 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.50 -0.07 51 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.97 -0.10 51 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 -0.07 61 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 -0.05 67 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 -0.06 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.98 -0.05 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.48 -0.06 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.98 -0.05 84 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.47 -0.07 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.97 -0.05 89 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 0.00 38 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 11 0
29OCT26 7.75 P 0.00 0.00 0.00 0.13 -0.02 36 0 12 0
29OCT26 8.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 10 0
29OCT26 8.25 P 0.00 0.00 0.00 0.25 -0.03 36 0 11 0
29OCT26 8.50 P 0.00 0.00 0.00 0.34 -0.03 37 0 25 0
29OCT26 8.75 P 0.48 0.48 0.48 0.43 -0.05 36 15 15 +15
29OCT26 9.00 P 0.00 0.00 0.00 0.56 -0.05 37 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.70 -0.05 37 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.86 -0.06 37 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.01 -0.07 37 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.19 -0.11 37 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.58 -0.13 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.01 -0.15 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.50 -0.12 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.97 -0.12 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.49 -0.10 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.99 -0.07 55 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.48 -0.11 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 - 38 0 0 -
27NOV26 7.00 P 0.13 0.13 0.13 0.08 0.00 38 2 2 +1
27NOV26 7.25 P 0.00 0.00 0.00 0.11 -0.01 38 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
27NOV26 8.00 P 0.24 0.24 0.24 0.27 -0.01 37 2 2 +2
27NOV26 8.25 P 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.69 -0.02 38 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.82 -0.05 38 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.95 -0.08 37 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.13 -0.04 38 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.29 -0.07 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.67 -0.08 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.10 -0.09 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.54 -0.10 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.97 -0.14 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.49 -0.10 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.99 -0.08 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.48 -0.11 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.02 36 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 -0.03 36 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 -0.04 36 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.05 36 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 -0.05 36 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 -0.06 36 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.90 -0.07 37 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 -0.07 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 -0.08 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.36 -0.08 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.74 -0.08 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.14 -0.09 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.57 -0.10 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.01 -0.11 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.49 -0.10 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.99 -0.08 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.48 -0.11 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 -0.10 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.48 -0.10 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.98 -0.10 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.47 -0.11 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.97 -0.11 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 -0.02 37 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 -0.03 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 -0.04 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 -0.04 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 -0.04 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.05 36 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.06 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 -0.08 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.25 -0.03 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.37 -0.08 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.54 -0.07 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.90 -0.08 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.28 -0.09 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.68 -0.10 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.10 -0.10 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.54 -0.10 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.00 -0.10 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.48 -0.11 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.98 -0.10 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.48 -0.10 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.98 -0.11 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.47 -0.11 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.97 -0.12 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.02 37 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 -0.02 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 -0.02 38 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.49 -0.03 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.57 -0.04 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.67 -0.04 37 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 -0.04 38 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 -0.05 38 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.02 -0.05 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.15 -0.05 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 -0.06 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 -0.06 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.60 -0.06 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.76 -0.07 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.11 -0.07 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.48 -0.07 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.87 -0.08 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.28 -0.09 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.69 -0.10 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.12 -0.10 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.56 -0.11 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.00 -0.12 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.48 -0.11 39 0 0 0
TOTAL PUT 125 3,960 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 40.700
28AUG26 27.00 C 0.00 0.00 0.00 13.74 +0.89 72 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.74 +0.94 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.75 +0.87 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.76 +0.77 65 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 9.78 +0.77 65 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.82 +0.79 65 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.88 +0.85 65 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.97 +0.76 65 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 6.10 +0.83 65 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 5.28 +0.79 66 0 65 0
28AUG26 37.00 C 0.00 0.00 0.00 4.51 +0.73 65 0 133 0
28AUG26 38.00 C 3.90 4.00 3.90 3.69 +0.55 61 4 145 -4
28AUG26 39.00 C 3.40 3.67 3.00 3.17 +0.67 65 39 195 -9
28AUG26 40.00 C 2.22 3.00 2.22 2.53 +0.51 63 184 744 -4
28AUG26 41.00 C 2.18 2.58 1.90 2.06 +0.43 64 70 269 +18
28AUG26 42.00 C 2.00 2.02 1.63 1.65 +0.36 64 227 397 -19
28AUG26 43.00 C 1.40 1.40 1.40 1.31 +0.27 64 1 339 0
28AUG26 44.00 C 1.20 1.20 1.13 1.02 +0.22 64 10 546 +5
28AUG26 45.00 C 0.99 1.03 0.78 0.81 +0.21 65 242 622 +235
28AUG26 46.00 C 0.96 0.96 0.60 0.64 +0.19 66 33 114 +19
28AUG26 47.00 C 0.53 0.53 0.49 0.48 +0.15 66 29 870 +29
28AUG26 48.00 C 0.42 0.42 0.42 0.36 +0.12 66 8 335 0
28AUG26 49.00 C 0.31 0.31 0.31 0.27 +0.09 66 5 196 0
28AUG26 50.00 C 0.25 0.25 0.25 0.19 +0.06 65 15 540 0
28AUG26 52.50 C 0.15 0.15 0.15 0.09 +0.03 66 3 344 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 +0.02 67 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,039 0
28AUG26 62.50 C 0.02 0.02 0.02 0.01 0.00 76 4 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 143 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 147 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 150 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 154 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 160 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 163 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.78 +0.65 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.79 +0.90 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.80 +0.99 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.81 +0.98 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.83 +0.78 61 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.76 +0.51 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.89 +0.57 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.94 +0.61 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.98 +0.64 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.01 +0.69 55 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 9.91 +0.50 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.08 +0.67 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.47 +0.62 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.76 +0.76 60 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 7.02 +0.59 60 0 88 0
29SEP26 36.00 C 0.00 0.00 0.00 6.32 +0.68 60 0 83 0
29SEP26 37.00 C 0.00 0.00 0.00 5.67 +0.64 60 0 155 0
29SEP26 38.00 C 0.00 0.00 0.00 5.06 +0.46 60 0 192 0
29SEP26 39.00 C 0.00 0.00 0.00 4.40 +0.57 59 0 243 0
29SEP26 40.00 C 4.00 4.01 4.00 3.86 +0.39 58 45 697 0
29SEP26 41.00 C 0.00 0.00 0.00 3.41 +0.34 59 0 86 0
29SEP26 42.00 C 0.00 0.00 0.00 3.08 +0.36 60 0 182 0
29SEP26 43.00 C 3.16 3.16 3.16 2.67 +0.28 60 4 226 +4
29SEP26 44.00 C 2.60 2.60 2.40 2.43 +0.36 62 3 471 +1
29SEP26 45.00 C 2.30 2.30 2.15 2.11 +0.32 61 3 162 0
29SEP26 46.00 C 0.00 0.00 0.00 1.83 +0.29 61 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 1.58 +0.25 61 0 275 0
29SEP26 48.00 C 1.43 1.43 1.43 1.36 +0.22 61 18 421 -18
29SEP26 49.00 C 0.00 0.00 0.00 1.16 +0.19 61 0 316 0
29SEP26 50.00 C 1.39 1.39 1.15 1.00 +0.17 61 55 675 +11
29SEP26 52.50 C 0.00 0.00 0.00 0.67 +0.12 61 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 +0.08 61 0 1,468 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 +0.06 61 0 1,686 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 +0.03 60 0 1,587 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 +0.03 61 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.02 61 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.01 61 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 61 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 61 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 14.02 +0.56 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.08 +0.45 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.21 +0.45 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.35 +0.39 54 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 10.46 +0.30 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.71 +0.31 55 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 9.01 +0.52 56 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 8.30 +0.52 57 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.65 +0.49 57 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 7.04 +0.48 58 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 6.65 +0.55 61 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 5.91 +0.56 59 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 5.40 +0.51 59 0 107 0
29OCT26 40.00 C 0.00 0.00 0.00 5.23 +0.76 64 0 407 0
29OCT26 41.00 C 0.00 0.00 0.00 4.48 +0.41 60 0 293 0
29OCT26 42.00 C 0.00 0.00 0.00 4.24 +0.46 62 0 118 0
29OCT26 43.00 C 3.95 3.95 3.95 3.75 +0.36 61 15 300 0
29OCT26 44.00 C 3.89 3.89 3.89 3.43 +0.33 61 15 640 0
29OCT26 45.00 C 3.57 3.57 3.30 3.14 +0.35 62 18 684 +3
29OCT26 46.00 C 2.85 2.85 2.85 2.90 +0.39 63 50 512 +50
29OCT26 47.00 C 0.00 0.00 0.00 2.62 +0.37 63 0 220 0
29OCT26 48.00 C 0.00 0.00 0.00 2.35 +0.34 62 0 109 0
29OCT26 49.00 C 2.54 2.54 2.54 2.12 +0.32 63 15 127 +15
29OCT26 50.00 C 0.00 0.00 0.00 1.90 +0.29 62 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 1.45 +0.24 62 0 85 0
29OCT26 55.00 C 0.00 0.00 0.00 1.09 +0.18 62 0 67 0
29OCT26 57.50 C 0.00 0.00 0.00 0.82 +0.15 62 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.62 +0.12 62 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.46 +0.09 62 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.34 +0.07 62 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.25 +0.05 62 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.19 +0.04 62 0 691 0
29OCT26 72.50 C 0.36 0.36 0.36 0.14 +0.03 62 2 430 +2
27NOV26 28.00 C 0.00 0.00 0.00 13.34 +0.41 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.50 +0.53 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.71 +0.55 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.03 +0.38 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.32 +0.38 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.60 +0.49 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.95 +0.48 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.34 +0.47 58 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.76 +0.37 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.21 +0.36 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.69 +0.56 59 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.20 +0.51 59 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.74 +0.48 60 3 7 +3
27NOV26 41.00 C 5.69 5.93 5.69 5.32 +0.42 60 40 115 +40
27NOV26 42.00 C 0.00 0.00 0.00 4.95 +0.39 61 0 21 0
27NOV26 43.00 C 0.00 0.00 0.00 4.66 +0.42 62 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.34 +0.41 62 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.05 +0.44 63 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.76 +0.45 63 3 33 +3
27NOV26 47.00 C 0.00 0.00 0.00 3.46 +0.43 63 0 30 0
27NOV26 48.00 C 3.18 3.18 3.18 3.18 +0.41 63 5 10 +5
27NOV26 49.00 C 3.23 3.23 3.23 2.92 +0.38 63 2 2 +2
27NOV26 50.00 C 3.14 3.14 3.14 2.68 +0.36 63 3 11 +3
30DEC26 27.00 C 0.00 0.00 0.00 14.62 +0.79 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.80 +0.75 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.02 +0.74 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.20 +0.39 55 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 11.55 +0.39 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.90 +0.47 58 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 10.21 +0.42 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.61 +0.41 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.02 +0.38 58 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.47 +0.37 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.95 +0.36 59 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 7.45 +0.33 59 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 6.98 +0.42 60 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.79 +0.59 62 0 89 0
30DEC26 41.00 C 6.80 6.80 6.80 6.11 +0.25 60 30 257 +19
30DEC26 42.00 C 0.00 0.00 0.00 5.71 +0.18 60 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.33 +0.17 60 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 5.29 +0.53 63 0 878 0
30DEC26 45.00 C 0.00 0.00 0.00 4.90 +0.42 63 0 575 0
30DEC26 46.00 C 0.00 0.00 0.00 4.61 +0.44 63 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.29 +0.41 63 0 965 0
30DEC26 48.00 C 0.00 0.00 0.00 4.00 +0.39 63 0 75 0
30DEC26 49.00 C 4.24 4.24 4.24 3.73 +0.37 63 15 210 +15
30DEC26 50.00 C 0.00 0.00 0.00 3.47 +0.35 63 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 2.90 +0.30 63 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.42 +0.26 63 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 2.02 +0.23 63 0 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 1.68 +0.20 62 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.40 +0.17 62 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 1.17 +0.15 62 0 582 0
30DEC26 67.50 C 0.00 0.00 0.00 0.97 +0.13 62 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 +0.11 62 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 +0.09 62 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.56 +0.08 62 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.46 +0.06 62 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.39 +0.06 62 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.32 +0.05 62 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 +0.04 62 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 +0.03 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 +0.03 62 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 +0.03 62 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 +0.02 62 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 +0.02 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 +0.01 62 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 +0.01 62 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 +0.01 63 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 +0.01 63 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 +0.01 62 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 15.56 +0.78 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.83 +0.43 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.13 +0.40 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.46 +0.39 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.82 +0.38 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.22 +0.38 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.65 +0.40 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.10 +0.38 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.58 +0.37 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.08 +0.39 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.61 +0.37 59 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 9.16 +0.32 60 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 8.75 +0.32 60 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 8.35 +0.31 60 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 7.98 +0.30 61 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.66 +0.31 61 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 7.33 +0.44 62 0 66 0
30MAR27 44.00 C 7.31 7.31 7.31 7.06 +0.47 62 30 66 +30
30MAR27 45.00 C 7.00 7.00 7.00 6.77 +0.46 63 30 33 +30
30MAR27 46.00 C 6.72 6.72 6.72 6.48 +0.44 63 30 31 +30
30MAR27 47.00 C 6.44 6.44 6.44 6.20 +0.68 63 30 36 +30
30MAR27 48.00 C 0.00 0.00 0.00 5.71 +0.32 62 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 5.52 +0.35 62 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 5.25 +0.32 62 0 167 0
30MAR27 52.50 C 0.00 0.00 0.00 4.70 +0.36 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.14 +0.32 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.65 +0.29 63 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.22 +0.26 63 0 185 0
30MAR27 62.50 C 0.00 0.00 0.00 2.84 +0.23 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.51 +0.21 62 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.22 +0.20 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.96 +0.17 62 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.73 +0.15 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.53 +0.14 62 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.36 +0.13 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.20 +0.11 62 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 1.07 +0.11 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.95 +0.10 62 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.84 +0.08 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.75 +0.08 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.66 +0.06 62 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.59 +0.06 62 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.53 +0.06 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.47 +0.05 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.42 +0.04 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.37 +0.03 62 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.33 +0.03 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.30 +0.03 62 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.27 +0.03 62 0 212 0
29JUN27 27.00 C 0.00 0.00 0.00 16.46 +0.48 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.80 +0.44 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.17 +0.43 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.57 +0.42 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.98 +0.39 61 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 13.43 +0.38 61 0 0 0
29JUN27 33.00 C 12.89 12.89 12.89 12.90 +0.37 61 20 21 +20
29JUN27 34.00 C 0.00 0.00 0.00 12.43 +0.41 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.91 +0.36 61 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.46 +0.35 62 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 11.02 +0.53 62 0 100 0
29JUN27 38.00 C 10.85 10.85 10.56 10.63 +0.54 62 210 570 +210
29JUN27 39.00 C 0.00 0.00 0.00 10.24 +0.52 62 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.86 +0.50 63 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 9.51 +0.49 63 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 9.18 +0.46 63 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 8.81 +0.42 63 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 8.44 +0.42 63 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 8.07 +0.36 63 0 71 0
29JUN27 46.00 C 0.00 0.00 0.00 7.76 +0.34 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.47 +0.35 63 0 206 0
29JUN27 48.00 C 7.65 7.65 7.58 7.17 +0.34 63 150 188 +150
29JUN27 49.00 C 0.00 0.00 0.00 6.87 +0.34 63 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.57 +0.30 62 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.96 +0.27 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.38 +0.26 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.84 +0.20 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.41 +0.20 62 0 421 0
29JUN27 62.50 C 0.00 0.00 0.00 3.97 +0.19 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.60 +0.15 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.28 +0.14 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.96 +0.14 62 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 2.68 +0.10 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.45 +0.09 62 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.23 +0.09 62 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 2.00 +0.07 62 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.84 +0.06 62 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.69 +0.06 62 0 59 0
29JUN27 87.50 C 0.00 0.00 0.00 1.53 +0.05 62 0 89 0
TOTAL CALL 1,718 64,574 +928
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 257 0
28AUG26 31.00 P 0.06 0.06 0.06 0.05 -0.02 67 15 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 -0.04 65 0 229 0
28AUG26 33.00 P 0.17 0.17 0.17 0.14 -0.06 66 30 387 -30
28AUG26 34.00 P 0.25 0.25 0.25 0.23 -0.10 66 5 316 -5
28AUG26 35.00 P 0.25 0.25 0.25 0.35 -0.13 65 1 115 0
28AUG26 36.00 P 0.44 0.49 0.44 0.52 -0.18 65 12 115 +10
28AUG26 37.00 P 0.64 0.77 0.55 0.74 -0.24 64 50 257 +2
28AUG26 38.00 P 0.86 1.00 0.86 1.03 -0.32 64 31 428 +2
28AUG26 39.00 P 1.52 1.52 1.35 1.40 -0.39 64 20 276 +2
28AUG26 40.00 P 0.00 0.00 0.00 1.85 -0.51 65 0 404 0
28AUG26 41.00 P 0.00 0.00 0.00 2.39 -0.56 66 0 157 0
28AUG26 42.00 P 0.00 0.00 0.00 3.00 -0.61 67 0 179 0
28AUG26 43.00 P 0.00 0.00 0.00 3.59 -0.63 65 0 563 0
28AUG26 44.00 P 3.70 4.50 3.70 4.44 -0.55 70 6 211 0
28AUG26 45.00 P 0.00 0.00 0.00 5.07 -0.73 65 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 5.93 -0.72 68 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 6.92 -0.59 74 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 7.83 -0.57 77 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 8.77 -0.55 80 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 9.73 -0.60 84 0 414 0
28AUG26 52.50 P 0.00 0.00 0.00 12.15 -0.63 92 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 14.56 -0.70 97 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 17.16 -0.63 116 0 215 0
28AUG26 60.00 P 19.60 19.60 19.60 19.66 -0.62 126 5 506 0
28AUG26 62.50 P 0.00 0.00 0.00 22.03 -0.87 125 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 24.67 -0.59 145 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 27.02 -0.77 140 0 0 -25
28AUG26 70.00 P 0.00 0.00 0.00 29.55 -0.85 151 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 31.86 -1.04 132 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.67 -0.73 178 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 37.17 -0.73 185 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.51 -0.89 175 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 42.10 -0.80 191 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 44.56 -0.84 194 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.10 -0.80 204 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.50 -0.76 197 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 51.98 -0.78 200 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.45 -0.81 201 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 56.96 -0.82 208 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.40 -0.99 201 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.10 -0.66 235 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.40 -0.86 210 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.03 -0.73 236 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.63 -0.63 253 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 71.90 -0.86 223 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.02 62 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.03 61 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.04 61 0 230 0
29SEP26 29.00 P 0.23 0.23 0.23 0.20 -0.06 61 3 65 -3
29SEP26 30.00 P 0.00 0.00 0.00 0.29 -0.09 61 0 752 0
29SEP26 31.00 P 0.44 0.44 0.44 0.40 -0.11 61 45 719 +45
29SEP26 32.00 P 0.49 0.58 0.49 0.56 -0.13 61 235 776 +235
29SEP26 33.00 P 0.00 0.00 0.00 0.74 -0.14 61 0 538 0
29SEP26 34.00 P 0.00 0.00 0.00 0.94 -0.18 61 0 33 0
29SEP26 35.00 P 0.00 0.00 0.00 1.20 -0.22 61 0 131 0
29SEP26 36.00 P 0.00 0.00 0.00 1.47 -0.28 60 0 427 0
29SEP26 37.00 P 0.00 0.00 0.00 1.83 -0.32 60 0 283 0
29SEP26 38.00 P 2.05 2.18 2.05 2.20 -0.40 60 8 252 0
29SEP26 39.00 P 0.00 0.00 0.00 2.73 -0.38 62 0 526 0
29SEP26 40.00 P 2.87 2.87 2.87 3.22 -0.38 62 5 256 +5
29SEP26 41.00 P 0.00 0.00 0.00 3.78 -0.50 62 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 4.37 -0.55 63 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 5.00 -0.60 63 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 5.67 -0.64 63 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 6.39 -0.49 64 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 7.13 -0.51 64 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 7.91 -0.52 65 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.72 -0.53 65 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 9.56 -0.55 66 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 10.43 -0.79 67 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 12.60 -0.85 69 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.99 -0.78 73 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.39 -0.80 77 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 19.79 -0.51 80 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 22.21 -0.69 84 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 24.67 -0.65 87 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 27.06 -0.73 88 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 29.66 -0.74 97 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 31.86 -1.04 82 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 34.75 -0.65 110 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 37.17 -0.73 111 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.52 -0.88 107 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.10 -0.80 115 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.68 -0.72 124 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.10 -0.80 123 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.51 -0.86 121 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 52.01 -0.86 125 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.49 -0.88 126 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.09 -0.78 136 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.59 -0.80 139 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.10 -0.77 143 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.64 -0.73 148 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.13 -0.74 150 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.64 -0.73 154 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.09 -0.78 153 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.31 -0.04 62 0 70 0
29OCT26 28.00 P 0.30 0.30 0.30 0.40 -0.06 61 2 4 0
29OCT26 29.00 P 0.00 0.00 0.00 0.53 -0.08 61 0 120 0
29OCT26 30.00 P 0.00 0.00 0.00 0.68 -0.10 61 0 104 0
29OCT26 31.00 P 0.83 0.83 0.83 0.88 -0.11 61 90 180 +90
29OCT26 32.00 P 0.00 0.00 0.00 1.10 -0.12 61 0 94 0
29OCT26 33.00 P 1.25 1.25 1.25 1.33 -0.16 61 5 84 -5
29OCT26 34.00 P 0.00 0.00 0.00 1.60 -0.20 61 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 1.92 -0.22 60 0 99 0
29OCT26 36.00 P 0.00 0.00 0.00 2.27 -0.26 60 0 62 0
29OCT26 37.00 P 0.00 0.00 0.00 2.66 -0.28 60 0 213 0
29OCT26 38.00 P 0.00 0.00 0.00 3.14 -0.29 61 0 330 0
29OCT26 39.00 P 0.00 0.00 0.00 3.66 -0.31 62 0 110 0
29OCT26 40.00 P 0.00 0.00 0.00 4.19 -0.35 62 0 217 0
29OCT26 41.00 P 0.00 0.00 0.00 4.76 -0.40 63 0 175 0
29OCT26 42.00 P 0.00 0.00 0.00 5.38 -0.19 63 0 43 0
29OCT26 43.00 P 5.73 5.73 5.73 5.97 -0.45 63 10 14 -10
29OCT26 44.00 P 0.00 0.00 0.00 6.65 -0.34 63 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 7.36 -0.50 64 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.10 -0.38 65 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.86 -0.52 65 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.61 -0.43 65 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.41 -0.44 66 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.23 -0.59 67 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 13.35 -0.61 68 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.57 -0.59 70 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 17.87 -0.54 73 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 20.17 -0.40 74 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 22.52 -0.54 76 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.85 -0.70 76 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 27.24 -0.55 77 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.67 -0.73 79 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.12 -0.78 81 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.71 -0.07 61 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 0.87 -0.10 61 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 1.08 -0.11 61 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.30 -0.14 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.58 -0.14 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.86 -0.18 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.19 -0.19 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.54 -0.21 61 0 0 0
27NOV26 36.00 P 2.63 2.63 2.61 2.93 -0.24 61 30 56 +30
27NOV26 37.00 P 0.00 0.00 0.00 3.36 -0.27 61 0 35 0
27NOV26 38.00 P 0.00 0.00 0.00 3.87 -0.27 62 0 20 0
27NOV26 39.00 P 0.00 0.00 0.00 4.34 -0.36 61 0 90 0
27NOV26 40.00 P 0.00 0.00 0.00 4.89 -0.40 62 0 80 0
27NOV26 41.00 P 4.99 4.99 4.95 5.53 -0.38 63 80 230 +80
27NOV26 42.00 P 0.00 0.00 0.00 6.08 -0.56 62 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.84 -0.25 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 7.44 -0.34 64 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.14 -0.36 64 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.87 -0.36 65 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.59 -0.40 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.35 -0.42 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.12 -0.53 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.89 -0.47 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.86 -0.09 61 0 254 0
30DEC26 28.00 P 0.00 0.00 0.00 1.04 -0.13 61 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 1.27 -0.12 61 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.50 -0.17 61 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.78 -0.17 61 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.07 -0.20 61 0 20 0
30DEC26 33.00 P 2.26 2.26 2.26 2.40 -0.23 61 15 105 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.76 -0.22 61 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 3.13 -0.28 61 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.55 -0.29 61 0 99 0
30DEC26 37.00 P 0.00 0.00 0.00 4.03 -0.26 61 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 4.53 -0.27 61 0 346 0
30DEC26 39.00 P 4.63 4.63 4.63 5.07 -0.27 61 15 293 -11
30DEC26 40.00 P 0.00 0.00 0.00 5.68 -0.26 62 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 6.28 -0.29 63 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 6.85 -0.53 63 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 7.49 -0.55 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.23 -0.23 64 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.82 -0.36 63 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 9.55 -0.36 64 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.29 -0.35 65 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.04 -0.46 65 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.82 -0.39 65 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.59 -0.41 66 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 14.58 -0.46 67 0 37 0
30DEC26 55.00 P 16.73 16.73 16.73 16.66 -0.48 67 5 1,534 +4
30DEC26 57.50 P 0.00 0.00 0.00 18.85 -0.47 69 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 21.06 -0.47 70 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.32 -0.54 71 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.61 -0.46 72 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.95 -0.44 73 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.26 -0.47 74 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.64 -0.46 75 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.02 -0.79 75 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.42 -0.82 76 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.84 -0.82 78 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 42.36 -0.73 81 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.70 -0.80 79 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.24 -0.74 82 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.71 -0.73 84 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 52.17 -0.74 85 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 54.66 -0.74 87 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.13 -0.76 88 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.62 -0.77 90 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.12 -0.75 92 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.64 -0.73 95 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.13 -0.74 96 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.64 -0.73 98 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.11 -0.76 99 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 -0.15 61 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 -0.17 61 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.23 -0.17 61 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.53 -0.21 61 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.88 -0.23 61 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 3.25 -0.23 61 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.62 -0.27 61 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 4.04 -0.29 61 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 4.48 -0.30 60 0 32 0
30MAR27 36.00 P 4.55 4.55 4.55 4.93 -0.30 60 15 26 +15
30MAR27 37.00 P 0.00 0.00 0.00 5.44 -0.31 61 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.98 -0.29 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.54 -0.28 61 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.13 -0.30 61 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 7.74 -0.52 62 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.37 -0.50 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.02 -0.53 62 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 9.73 -0.37 63 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.18 -0.89 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 10.89 -0.55 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 11.83 -0.31 64 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.58 -0.32 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.34 -0.32 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.11 -0.33 65 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.07 -0.37 65 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.05 -0.43 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.15 -0.44 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 22.26 -0.48 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.47 -0.46 69 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.71 -0.44 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 28.98 -0.41 70 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 31.27 -0.40 71 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.53 -0.43 72 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 35.87 -0.40 72 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 38.19 -0.41 73 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.53 -0.41 73 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.89 -0.42 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.26 -0.43 74 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.65 -0.45 75 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.05 -0.69 75 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 52.45 -0.70 76 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.88 -0.81 76 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 57.31 -0.83 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.79 -0.79 78 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 62.20 -0.80 78 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.70 -0.79 79 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.13 -0.83 79 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.64 -0.76 81 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.11 -0.79 82 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.46 -0.23 60 0 31 0
29JUN27 28.00 P 0.00 0.00 0.00 2.77 -0.27 60 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.13 -0.29 60 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 3.50 -0.31 60 0 7 0
29JUN27 31.00 P 0.00 0.00 0.00 3.88 -0.32 60 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 4.28 -0.37 60 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 4.74 -0.37 60 0 6 0
29JUN27 34.00 P 5.00 5.00 5.00 5.19 -0.38 60 15 20 +15
29JUN27 35.00 P 5.50 5.50 5.50 5.64 -0.40 60 15 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.13 -0.45 60 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 6.65 -0.46 60 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 7.18 -0.46 60 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 7.71 -0.46 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.25 -0.52 59 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 8.85 -0.63 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.45 -0.70 59 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.45 -0.34 62 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.14 -0.39 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.86 -0.17 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.35 -0.40 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.07 -0.41 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.84 -0.38 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.57 -0.45 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.49 -0.30 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.44 -0.31 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.39 -0.38 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.39 -0.43 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.48 -0.44 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.58 -0.47 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.75 -0.47 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.97 -0.45 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.20 -0.44 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.48 -0.41 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.77 -0.38 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.04 -0.40 71 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.33 -0.40 71 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.67 -0.39 72 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.97 -0.41 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.31 -0.41 72 0 0 0
TOTAL PUT 768 38,605 +461
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$ 34.200
28AUG26 18.50 C 0.00 0.00 0.00 15.72 +1.21 103 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.22 +1.21 91 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.72 +1.21 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.22 +1.21 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.22 +1.21 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.22 +1.21 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.22 +1.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.22 +1.21 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.23 +1.22 63 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.23 +1.21 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.23 +1.21 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.23 +1.21 36 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 5.23 +1.19 0 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 4.23 +1.14 0 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 3.25 +1.03 28 0 531 0
28AUG26 32.00 C 1.16 2.18 1.16 2.31 +0.89 28 65 567 +35
28AUG26 33.00 C 0.59 1.03 0.59 1.49 +0.63 28 43 672 0
28AUG26 34.00 C 0.31 0.78 0.31 0.82 +0.35 27 436 893 +64
28AUG26 35.00 C 0.18 0.38 0.18 0.40 +0.17 28 262 647 +24
28AUG26 36.00 C 0.08 0.19 0.07 0.18 +0.07 29 464 788 +363
28AUG26 37.00 C 0.05 0.07 0.05 0.07 +0.02 29 62 365 -44
28AUG26 38.00 C 0.03 0.03 0.03 0.02 0.00 29 23 738 -23
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 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 15.72 +1.18 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.22 +1.17 75 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.72 +1.17 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.22 +1.17 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.22 +1.17 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.22 +1.16 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.22 +1.16 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.22 +1.16 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.23 +1.16 50 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 8.23 +1.12 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.23 +1.14 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.23 +1.10 31 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 5.23 +1.03 0 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 4.25 +0.91 29 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 3.30 +0.74 28 0 1,006 0
29SEP26 32.00 C 1.52 1.52 1.52 2.44 +0.58 28 15 1,155 +15
29SEP26 33.00 C 1.04 1.43 1.00 1.67 +0.37 27 50 1,157 +25
29SEP26 34.00 C 0.76 1.05 0.76 1.13 +0.24 27 62 1,042 +30
29SEP26 35.00 C 0.48 0.75 0.48 0.75 +0.15 27 372 2,380 +125
29SEP26 36.00 C 0.36 0.48 0.36 0.50 +0.12 28 193 533 +82
29SEP26 37.00 C 0.27 0.33 0.27 0.31 +0.08 28 35 1,311 -26
29SEP26 38.00 C 0.17 0.20 0.17 0.19 +0.06 28 41 440 +19
29SEP26 39.00 C 0.11 0.15 0.11 0.11 +0.03 28 41 214 -18
29SEP26 40.00 C 0.12 0.12 0.12 0.06 +0.02 28 145 293 +15
29SEP26 41.00 C 0.08 0.08 0.08 0.04 +0.02 29 20 367 +20
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.72 +1.18 75 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.22 +1.17 71 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.72 +1.17 65 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.22 +1.17 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.22 +1.17 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.22 +1.16 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.22 +1.16 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.22 +1.16 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.23 +1.09 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.23 +1.12 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.23 +1.12 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.23 +1.06 29 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.24 +0.96 28 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 4.28 +0.82 28 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 3.40 +0.72 28 0 311 0
29OCT26 32.00 C 1.87 2.30 1.81 2.63 +0.59 27 56 269 +26
29OCT26 33.00 C 1.34 2.00 1.34 1.99 +0.45 27 32 470 +15
29OCT26 34.00 C 1.44 1.54 1.44 1.47 +0.34 27 65 376 -40
29OCT26 35.00 C 0.71 1.15 0.71 1.14 +0.28 28 50 457 +15
29OCT26 36.00 C 0.73 0.85 0.72 0.83 +0.23 28 91 203 +30
29OCT26 37.00 C 0.59 0.63 0.59 0.59 +0.16 28 48 141 -3
29OCT26 38.00 C 0.44 0.44 0.44 0.41 +0.12 28 30 96 +30
29OCT26 39.00 C 0.34 0.37 0.31 0.28 +0.09 28 148 213 +148
29OCT26 40.00 C 0.25 0.25 0.25 0.19 +0.06 28 15 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 165 0
29OCT26 42.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 48 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 13.22 +1.17 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.22 +1.16 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.22 +1.16 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.22 +1.15 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.23 +1.09 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.23 +1.10 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.23 +1.07 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.24 +0.98 29 0 0 0
27NOV26 29.00 C 5.30 5.30 5.30 5.32 +0.90 31 1 2 +1
27NOV26 30.00 C 0.00 0.00 0.00 4.41 +0.75 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.64 +0.72 29 0 0 0
27NOV26 32.00 C 2.11 2.11 2.11 2.98 +0.64 29 15 60 +15
27NOV26 33.00 C 0.00 0.00 0.00 2.36 +0.44 28 0 195 0
27NOV26 34.00 C 1.88 1.88 1.88 1.91 +0.44 29 15 94 0
27NOV26 35.00 C 0.00 0.00 0.00 1.51 +0.36 29 0 17 0
27NOV26 36.00 C 1.17 1.17 1.17 1.21 +0.32 29 1 37 +1
27NOV26 37.00 C 0.92 0.98 0.92 0.95 +0.25 29 6 27 +6
27NOV26 38.00 C 0.00 0.00 0.00 0.74 +0.21 30 0 33 0
27NOV26 39.00 C 0.00 0.00 0.00 0.56 +0.16 29 0 2 0
27NOV26 40.00 C 0.43 0.43 0.43 0.42 +0.13 29 15 30 +15
27NOV26 41.00 C 0.00 0.00 0.00 0.31 +0.10 29 0 0 0
27NOV26 42.00 C 0.29 0.31 0.29 0.23 +0.08 29 338 338 +338
27NOV26 43.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 4 0
30DEC26 18.50 C 0.00 0.00 0.00 15.72 +1.18 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.22 +1.17 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.72 +1.17 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.22 +1.17 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 13.22 +1.17 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 12.22 +1.16 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.22 +1.16 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.22 +1.15 0 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 9.23 +1.09 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.23 +1.07 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 7.23 +1.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.24 +0.86 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.32 +0.73 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.57 +0.69 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.86 +0.65 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.25 +0.62 29 0 109 0
30DEC26 33.00 C 0.00 0.00 0.00 2.74 +0.57 29 0 229 0
30DEC26 34.00 C 2.07 2.07 1.99 2.24 +0.45 28 30 162 -30
30DEC26 35.00 C 1.72 1.84 1.72 1.82 +0.36 28 34 123 -15
30DEC26 36.00 C 1.05 1.05 1.05 1.53 +0.31 29 1 380 -1
30DEC26 37.00 C 0.00 0.00 0.00 1.23 +0.26 29 0 238 0
30DEC26 38.00 C 0.00 0.00 0.00 0.99 +0.22 29 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.78 +0.17 29 0 82 0
30DEC26 40.00 C 0.50 0.50 0.50 0.60 +0.12 29 1 63 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.47 +0.10 29 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 +0.09 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.28 +0.06 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 +0.05 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 57 0
30DEC26 49.00 C 0.16 0.16 0.16 0.05 +0.01 29 10 57 +10
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 29 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 15.72 +1.17 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.22 +1.17 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.72 +1.17 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.22 +1.17 43 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 13.22 +1.16 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.22 +1.15 0 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 11.22 +1.13 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.22 +1.08 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.24 +1.01 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.29 +0.91 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.48 +0.90 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.65 +0.81 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.99 +0.82 30 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 5.29 +0.74 30 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 4.68 +0.70 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.11 +0.70 30 0 378 0
30MAR27 33.00 C 3.24 3.59 3.24 3.63 +0.67 30 30 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.14 +0.57 30 0 28 0
30MAR27 35.00 C 2.53 2.53 2.53 2.74 +0.48 30 15 129 -8
30MAR27 36.00 C 1.74 1.74 1.74 2.36 +0.41 30 15 144 0
30MAR27 37.00 C 0.00 0.00 0.00 2.02 +0.35 30 0 36 0
30MAR27 38.00 C 1.71 1.73 1.71 1.73 +0.31 30 16 47 +9
30MAR27 39.00 C 0.00 0.00 0.00 1.52 +0.33 30 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.28 +0.27 30 0 110 0
30MAR27 41.00 C 1.05 1.05 1.05 1.09 +0.25 30 2 105 +2
30MAR27 42.00 C 0.00 0.00 0.00 0.92 +0.21 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 +0.19 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 +0.16 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 +0.14 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.45 +0.11 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.38 +0.10 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.31 +0.08 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 +0.07 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 +0.07 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 +0.03 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 15.72 +1.17 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.22 +1.17 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.72 +1.17 0 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.22 +1.16 0 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.22 +1.13 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.23 +1.07 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.27 +1.00 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.38 +0.96 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.55 +0.92 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 8.77 +0.89 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.03 +0.87 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.32 +0.81 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.46 +0.76 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.86 +0.72 29 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 5.30 +0.68 29 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 4.78 +0.65 30 0 184 0
29JUN27 33.00 C 3.83 4.11 3.83 4.29 +0.59 30 30 31 +27
29JUN27 34.00 C 3.44 3.44 3.44 3.85 +0.56 30 15 30 +15
29JUN27 35.00 C 0.00 0.00 0.00 3.44 +0.50 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 3.08 +0.48 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 2.74 +0.43 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.44 +0.41 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.16 +0.37 30 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.91 +0.33 30 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.70 +0.23 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.48 +0.22 30 0 21 0
29JUN27 43.00 C 1.26 1.26 1.26 1.35 +0.26 31 18 25 +18
29JUN27 44.00 C 0.00 0.00 0.00 1.21 +0.25 31 0 79 0
29JUN27 45.00 C 0.00 0.00 0.00 1.01 +0.14 30 0 157 0
29JUN27 46.00 C 0.00 0.00 0.00 0.95 +0.20 31 0 0 0
TOTAL CALL 3,472 32,576 +1,329
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 883 0
28AUG26 30.00 P 0.11 0.15 0.08 0.03 -0.04 28 98 1,278 +17
28AUG26 31.00 P 0.26 0.27 0.18 0.11 -0.09 29 335 1,422 +78
28AUG26 32.00 P 0.53 0.68 0.32 0.29 -0.14 28 527 1,399 -45
28AUG26 33.00 P 1.01 1.07 0.66 0.65 -0.24 29 246 559 +100
28AUG26 34.00 P 1.76 1.87 1.22 1.21 -0.30 29 334 508 +110
28AUG26 35.00 P 2.22 2.22 1.92 1.92 -0.30 29 22 68 +2
28AUG26 36.00 P 0.00 0.00 0.00 2.84 -0.25 34 0 6 0
28AUG26 37.00 P 0.00 0.00 0.00 3.69 -0.35 28 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 4.67 -0.35 28 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 5.83 -0.19 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.66 -0.36 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.78 -0.24 63 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.65 -0.37 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.73 -0.29 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.76 -0.26 77 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.65 -0.37 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.65 -0.37 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 96 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.07 28 0 185 0
29SEP26 29.00 P 0.20 0.20 0.17 0.13 -0.12 28 47 722 -39
29SEP26 30.00 P 0.56 0.56 0.29 0.25 -0.22 28 46 992 -25
29SEP26 31.00 P 0.61 0.61 0.48 0.46 -0.30 28 6 1,006 -4
29SEP26 32.00 P 1.35 1.42 0.78 0.77 -0.44 28 849 1,712 +412
29SEP26 33.00 P 1.94 1.94 1.13 1.13 -0.63 27 60 2,252 +35
29SEP26 34.00 P 1.93 2.08 1.74 1.74 -0.69 29 211 759 -37
29SEP26 35.00 P 2.50 2.50 2.50 2.34 -0.76 28 1 1,204 0
29SEP26 36.00 P 0.00 0.00 0.00 3.08 -0.84 28 0 217 0
29SEP26 37.00 P 0.00 0.00 0.00 3.90 -0.90 28 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.79 -0.93 28 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 5.90 -0.97 37 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 6.84 -0.89 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.83 -0.88 41 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 8.82 -0.87 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.73 -0.94 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.76 -0.90 47 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.65 -0.95 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.65 -0.95 32 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.65 -0.94 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.65 -0.94 39 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.65 -0.93 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.65 -0.93 45 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.14 -0.93 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.64 -0.92 46 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.14 -0.91 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.63 -0.92 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.13 -0.91 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.63 -0.90 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 96 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 -0.05 28 0 2 0
29OCT26 27.00 P 0.23 0.23 0.23 0.08 -0.08 28 3 50 0
29OCT26 28.00 P 0.00 0.00 0.00 0.16 -0.13 28 0 45 0
29OCT26 29.00 P 0.57 0.57 0.57 0.28 -0.20 28 15 99 0
29OCT26 30.00 P 0.85 0.85 0.61 0.46 -0.30 28 23 278 +7
29OCT26 31.00 P 0.93 0.93 0.93 0.73 -0.38 28 1 1,286 -1
29OCT26 32.00 P 1.70 1.71 1.13 1.08 -0.48 28 26 159 +20
29OCT26 33.00 P 1.83 1.83 1.55 1.53 -0.57 28 115 430 +43
29OCT26 34.00 P 2.26 2.26 2.10 2.06 -0.69 28 45 212 +15
29OCT26 35.00 P 0.00 0.00 0.00 2.70 -0.78 29 0 45 0
29OCT26 36.00 P 3.50 3.50 3.50 3.42 -0.73 29 15 30 +15
29OCT26 37.00 P 0.00 0.00 0.00 4.10 -0.88 28 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.09 -0.77 31 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.99 -0.88 33 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.86 -0.93 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.83 -0.92 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.82 -0.90 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.77 -0.93 37 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.76 -0.93 39 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.65 -1.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.65 -0.95 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.12 -0.07 30 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.20 -0.12 29 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 0.32 -0.17 29 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.50 -0.23 29 0 44 0
27NOV26 30.00 P 0.85 0.85 0.85 0.74 -0.30 29 4 13 0
27NOV26 31.00 P 0.00 0.00 0.00 1.04 -0.39 29 0 16 0
27NOV26 32.00 P 1.93 1.93 1.44 1.40 -0.48 29 39 87 +12
27NOV26 33.00 P 2.58 2.58 1.82 1.82 -0.60 29 37 311 +26
27NOV26 34.00 P 2.47 2.47 2.47 2.43 -0.61 30 1 148 0
27NOV26 35.00 P 0.00 0.00 0.00 3.00 -0.56 29 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.68 -0.73 29 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.39 -0.81 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.17 -0.86 29 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.19 -0.78 33 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.07 -0.82 34 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.90 -0.92 32 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.84 -0.93 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.81 -0.92 34 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.79 -0.90 36 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.81 -0.88 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.65 -0.96 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.08 29 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.12 29 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.17 29 0 117 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 -0.23 29 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.66 -0.29 29 0 199 0
30DEC26 30.00 P 1.36 1.36 1.08 0.92 -0.36 29 13 204 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.25 -0.43 29 0 181 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 -0.48 29 0 115 0
30DEC26 33.00 P 0.00 0.00 0.00 2.12 -0.58 29 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 2.65 -0.52 29 0 180 0
30DEC26 35.00 P 3.37 3.37 3.37 3.22 -0.69 29 8 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.85 -0.77 29 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 4.70 -0.69 30 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 5.49 -0.71 31 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.33 -0.77 32 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 7.20 -0.78 32 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.01 -0.88 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.92 -0.92 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.03 -0.70 37 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 10.96 -0.79 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.81 -0.88 35 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.77 -0.86 36 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.78 -0.83 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.65 -0.95 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.65 -0.94 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.65 -0.93 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.14 -0.93 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.64 -0.92 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.14 -0.91 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.63 -0.92 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.13 -0.91 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.63 -0.90 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.23 -0.07 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.33 -0.11 30 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.48 -0.15 30 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 0.67 -0.18 30 0 70 0
30MAR27 28.00 P 0.00 0.00 0.00 0.90 -0.22 30 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 1.17 -0.28 30 0 161 0
30MAR27 30.00 P 1.65 1.65 1.65 1.51 -0.33 30 1 193 0
30MAR27 31.00 P 0.00 0.00 0.00 1.86 -0.40 30 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.26 -0.48 30 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 2.73 -0.53 29 0 255 0
30MAR27 34.00 P 3.34 3.34 3.34 3.25 -0.61 29 1 60 0
30MAR27 35.00 P 4.00 4.20 3.97 3.81 -0.77 29 75 174 +48
30MAR27 36.00 P 0.00 0.00 0.00 4.46 -0.66 29 0 142 0
30MAR27 37.00 P 0.00 0.00 0.00 5.31 -0.58 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.02 -0.64 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.79 -0.61 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.58 -0.66 31 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 8.41 -0.68 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.26 -0.72 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.14 -0.74 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.03 -0.78 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.10 -0.65 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.82 -0.88 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.91 -0.76 35 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.79 -0.85 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.67 -0.95 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.65 -0.95 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.14 -0.93 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.64 -0.92 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.14 -0.91 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.63 -0.92 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.23 -0.07 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.34 -0.09 31 0 40 0
29JUN27 24.00 P 0.78 0.78 0.78 0.48 -0.10 31 1 85 -1
29JUN27 25.00 P 0.00 0.00 0.00 0.64 -0.14 31 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.84 -0.18 31 0 182 0
29JUN27 27.00 P 0.00 0.00 0.00 1.09 -0.20 31 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 1.37 -0.25 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.70 -0.29 31 0 35 0
29JUN27 30.00 P 0.00 0.00 0.00 2.07 -0.34 31 0 100 0
29JUN27 31.00 P 2.80 2.80 2.80 2.49 -0.38 31 15 204 +14
29JUN27 32.00 P 0.00 0.00 0.00 2.96 -0.41 32 0 171 0
29JUN27 33.00 P 3.74 3.74 3.59 3.46 -0.48 32 25 22 +15
29JUN27 34.00 P 4.40 4.40 4.28 4.02 -0.50 32 30 76 +15
29JUN27 35.00 P 5.05 5.05 5.05 4.60 -0.57 32 15 150 +15
29JUN27 36.00 P 5.41 5.41 5.41 5.24 -0.60 32 15 15 0
29JUN27 37.00 P 0.00 0.00 0.00 5.91 -0.46 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.62 -0.47 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.36 -0.50 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.13 -0.52 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.94 -0.52 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.76 -0.54 34 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.63 -0.53 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.18 -0.87 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.10 -0.85 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.96 -0.91 31 0 0 0
TOTAL PUT 3,305 38,215 +849
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$ 8.625
28AUG26 6.25 C 0.00 0.00 0.00 2.38 -0.19 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.13 -0.17 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.88 -0.18 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.63 -0.19 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.38 -0.19 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.15 -0.17 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.92 -0.13 41 0 0 0
28AUG26 8.00 C 0.83 0.83 0.83 0.70 -0.13 39 2 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.52 -0.11 40 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.36 -0.10 40 0 183 0
28AUG26 8.75 C 0.24 0.24 0.24 0.23 -0.09 39 65 155 +46
28AUG26 9.00 C 0.15 0.15 0.14 0.14 -0.08 38 24 351 0
28AUG26 9.25 C 0.10 0.10 0.10 0.09 -0.05 40 15 514 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 198 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 180 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.38 -0.21 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.90 -0.20 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.66 -0.20 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.44 -0.19 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.22 -0.19 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 -0.16 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 -0.13 36 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.68 -0.12 36 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 -0.13 36 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.10 36 0 191 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 -0.09 37 0 334 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.07 37 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.06 37 0 566 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.05 37 0 457 0
29SEP26 10.00 C 0.11 0.11 0.11 0.09 -0.04 37 16 216 -16
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 162 0
29SEP26 12.00 C 0.02 0.02 0.02 0.01 0.00 42 42 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.42 -0.20 32 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.18 -0.20 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.95 -0.20 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.73 -0.19 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.52 -0.19 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.32 -0.18 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.14 -0.16 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.97 -0.13 37 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.81 -0.13 36 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.68 -0.10 37 0 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.55 -0.11 36 0 21 0
29OCT26 9.00 C 0.46 0.46 0.46 0.45 -0.10 36 15 106 +15
29OCT26 9.25 C 0.39 0.39 0.38 0.38 -0.08 37 45 265 +45
29OCT26 9.50 C 0.33 0.33 0.33 0.31 -0.07 38 95 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 -0.06 38 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.46 -0.19 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.23 -0.19 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.01 -0.19 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.80 -0.18 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.60 -0.18 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.41 -0.17 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.23 -0.17 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.08 -0.14 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.92 -0.13 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.79 -0.11 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.67 -0.11 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.57 -0.09 37 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.48 -0.09 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.42 -0.08 38 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 -0.07 38 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.50 -0.19 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.28 -0.19 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.07 -0.18 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.87 -0.18 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 -0.18 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.49 -0.17 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.32 -0.17 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.20 -0.12 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.10 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 -0.10 37 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.05 39 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 -0.11 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.09 38 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 -0.08 38 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 -0.07 38 0 273 0
30DEC26 10.00 C 0.41 0.41 0.41 0.39 -0.06 38 30 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.04 39 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 40 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 39 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 40 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.64 -0.13 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.44 -0.18 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.24 -0.17 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.06 -0.17 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 -0.17 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.72 -0.15 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.56 -0.16 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 -0.15 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.28 -0.14 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 -0.12 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.06 -0.11 38 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 -0.10 38 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 -0.10 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 -0.09 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.09 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.08 38 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.07 39 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.06 38 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.05 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 75 0
30MAR27 12.50 C 0.23 0.23 0.23 0.20 -0.03 38 150 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 107 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.76 -0.14 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.58 -0.13 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.39 -0.17 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.22 -0.17 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.06 -0.16 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.90 -0.16 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.75 -0.16 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.61 -0.15 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.48 -0.15 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.37 -0.13 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.25 -0.14 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.15 -0.10 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 1.06 -0.09 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.97 -0.09 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.89 -0.09 38 0 22 0
29JUN27 10.00 C 0.00 0.00 0.00 0.82 -0.08 38 0 63 0
29JUN27 10.50 C 0.69 0.69 0.69 0.69 -0.07 38 3 3 +3
29JUN27 11.00 C 0.00 0.00 0.00 0.58 -0.07 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 -0.09 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.06 38 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 -0.05 38 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.23 -0.04 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 16 0
29JUN27 15.00 C 0.18 0.18 0.18 0.13 -0.03 38 8 58 +8
TOTAL CALL 510 26,153 +101
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28AUG26 7.25 P 0.01 0.01 0.01 0.01 0.00 45 26 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 43 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 749 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 460 0
28AUG26 8.25 P 0.13 0.13 0.13 0.14 +0.03 41 227 347 -24
28AUG26 8.50 P 0.20 0.24 0.20 0.22 +0.03 39 17 1,520 +12
28AUG26 8.75 P 0.00 0.00 0.00 0.36 +0.06 41 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.51 +0.07 39 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.70 +0.09 39 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 0.91 +0.10 38 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.14 +0.12 39 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.41 +0.16 52 0 450 0
28AUG26 10.50 P 1.88 1.88 1.88 1.89 +0.15 56 6 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.39 +0.15 66 0 56 -74
28AUG26 11.50 P 0.00 0.00 0.00 2.88 +0.14 68 0 182 0
28AUG26 12.00 P 0.00 0.00 0.00 3.39 +0.15 85 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 3.89 +0.15 93 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.39 +0.15 101 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.89 +0.15 109 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.39 +0.15 116 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.89 +0.15 124 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.39 +0.15 130 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.89 +0.15 136 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.39 +0.15 142 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.89 +0.15 148 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 38 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 37 0 515 0
29SEP26 7.50 P 0.09 0.09 0.09 0.08 0.00 37 15 367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 401 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 421 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.02 37 0 619 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.04 37 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 +0.05 37 0 273 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 +0.06 38 0 184 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 +0.09 36 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 +0.08 36 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 +0.13 41 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 +0.15 42 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 1.94 +0.17 45 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.41 +0.16 47 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.90 +0.16 50 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.39 +0.15 53 0 225 -58
29SEP26 12.50 P 3.89 3.89 3.89 3.89 +0.15 58 5 281 -234
29SEP26 13.00 P 0.00 0.00 0.00 4.39 +0.15 63 0 92 -19
29SEP26 13.50 P 0.00 0.00 0.00 4.89 +0.15 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.39 +0.15 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.89 +0.15 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.39 +0.15 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.89 +0.15 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.39 +0.15 88 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.89 +0.15 92 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.38 +0.14 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.88 +0.14 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.38 +0.14 96 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.88 +0.14 99 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.38 +0.14 102 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.88 +0.14 105 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.38 +0.14 108 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.38 +0.14 113 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.38 +0.14 118 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.38 +0.14 123 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.38 +0.14 128 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.38 +0.14 133 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.38 +0.14 137 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.38 +0.14 141 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.38 +0.14 145 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 38 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 0.00 37 0 300 0
29OCT26 7.25 P 0.13 0.13 0.13 0.11 0.00 38 15 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 270 0
29OCT26 7.75 P 0.00 0.00 0.00 0.23 +0.02 38 0 48 0
29OCT26 8.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.41 +0.04 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.52 +0.04 38 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 0.66 +0.06 38 0 180 0
29OCT26 9.00 P 0.00 0.00 0.00 0.81 +0.06 39 0 54 0
29OCT26 9.25 P 0.00 0.00 0.00 0.95 +0.04 37 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.13 +0.07 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.36 +0.12 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.56 +0.13 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.99 +0.14 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.44 +0.15 42 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 2.91 +0.17 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.40 +0.16 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.89 +0.15 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.39 +0.15 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 0.00 38 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 +0.02 38 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.51 +0.04 39 0 106 0
27NOV26 8.50 P 0.00 0.00 0.00 0.63 +0.05 39 0 15 0
27NOV26 8.75 P 0.00 0.00 0.00 0.76 +0.06 38 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.91 +0.07 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.05 +0.04 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.25 +0.10 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.44 +0.11 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.64 +0.12 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.05 +0.13 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.49 +0.15 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.95 +0.16 43 0 0 0
27NOV26 12.00 P 3.40 3.40 3.40 3.41 +0.16 43 6 6 +6
27NOV26 12.50 P 0.00 0.00 0.00 3.90 +0.16 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.39 +0.15 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.01 38 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 20 0
30DEC26 7.25 P 0.24 0.25 0.24 0.25 +0.03 39 110 125 +10
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.03 38 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 +0.04 38 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 +0.03 37 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.06 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 +0.07 39 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.15 +0.06 38 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 +0.10 39 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 +0.10 39 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.70 +0.11 40 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 +0.13 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.54 +0.14 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 +0.15 41 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 +0.16 42 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.91 +0.17 42 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.40 +0.16 44 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.89 +0.15 45 0 378 -22
30DEC26 14.00 P 0.00 0.00 0.00 5.39 +0.15 48 0 89 -49
30DEC26 14.50 P 0.00 0.00 0.00 5.89 +0.15 51 0 112 0
30DEC26 15.00 P 0.00 0.00 0.00 6.39 +0.15 54 0 0 -99
30DEC26 15.50 P 0.00 0.00 0.00 6.89 +0.15 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.39 +0.15 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.89 +0.15 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.38 +0.14 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.88 +0.14 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.38 +0.14 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.88 +0.14 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.38 +0.14 69 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.88 +0.14 70 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.38 +0.14 72 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 6.50 P 0.21 0.21 0.21 0.19 0.00 38 150 150 +150
30MAR27 6.75 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 +0.02 38 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.02 38 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 +0.03 38 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 +0.04 38 0 202 0
30MAR27 8.25 P 0.00 0.00 0.00 0.78 +0.04 38 0 333 0
30MAR27 8.50 P 0.91 0.91 0.91 0.90 +0.04 38 30 375 0
30MAR27 8.75 P 1.06 1.06 1.06 1.04 +0.05 38 15 118 +15
30MAR27 9.00 P 0.00 0.00 0.00 1.19 +0.06 38 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.34 +0.06 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.50 +0.08 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.68 +0.09 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.86 +0.07 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.25 +0.09 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.66 +0.11 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.08 +0.11 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.52 +0.15 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.97 +0.15 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.43 +0.15 40 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.91 +0.17 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.40 +0.16 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.89 +0.15 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.39 +0.15 45 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.89 +0.15 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.39 +0.15 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.89 +0.15 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.38 +0.14 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.88 +0.14 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.38 +0.14 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 0.00 38 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 +0.02 39 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 +0.02 39 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 +0.02 39 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 0.97 +0.04 39 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.10 +0.04 39 0 473 0
29JUN27 8.75 P 1.21 1.21 1.21 1.23 +0.04 39 105 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.38 +0.05 39 0 545 0
29JUN27 9.25 P 0.00 0.00 0.00 1.49 +0.01 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.66 +0.06 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.82 +0.05 38 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.99 +0.06 38 0 5 0
29JUN27 10.50 P 2.39 2.39 2.39 2.36 +0.07 38 5 32 +5
29JUN27 11.00 P 0.00 0.00 0.00 2.81 +0.11 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.21 +0.11 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.63 +0.12 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.08 +0.15 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.54 +0.16 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.99 +0.16 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.40 +0.10 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.89 +0.13 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.39 +0.15 41 0 0 0
TOTAL PUT 732 27,810 -381
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$ 86.800
28AUG26 55.00 C 0.00 0.00 0.00 31.87 -0.99 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.37 -0.99 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.88 -0.98 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.38 -0.99 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.88 -0.99 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.39 -0.89 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.89 -0.90 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.39 -0.99 0 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 11.90 -0.98 25 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.40 -0.99 17 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 6.92 -0.98 18 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 4.54 -0.93 18 0 189 0
28AUG26 85.00 C 0.00 0.00 0.00 2.50 -0.77 18 0 348 0
28AUG26 87.50 C 1.04 1.04 1.02 1.03 -0.57 17 6 712 +1
28AUG26 90.00 C 0.36 0.36 0.36 0.35 -0.26 18 3 454 -3
28AUG26 92.50 C 0.15 0.15 0.15 0.08 -0.09 18 3 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 31.96 -1.13 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.47 -1.12 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.97 -1.14 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.48 -1.14 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.99 -1.14 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.39 -1.26 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.00 -1.17 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.52 -1.20 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.06 -0.96 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.66 -0.91 21 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.41 -0.81 21 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.38 -0.68 21 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 3.57 -0.60 20 0 156 0
29SEP26 87.50 C 0.00 0.00 0.00 2.30 -0.32 20 0 188 0
29SEP26 90.00 C 1.19 1.19 1.12 1.38 -0.18 21 2 294 +1
29SEP26 92.50 C 0.00 0.00 0.00 0.77 -0.11 21 0 1,129 0
29SEP26 95.00 C 0.00 0.00 0.00 0.40 -0.07 21 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 0.00 21 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 0.00 21 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 0.00 22 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 31.96 -1.13 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.47 -1.12 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.97 -1.14 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.48 -1.14 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.99 -1.14 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.39 -1.26 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.00 -1.18 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.53 -1.21 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.10 -0.96 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.76 -0.94 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.61 -0.88 19 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.60 -0.89 18 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.96 -0.72 18 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.72 -0.55 18 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.79 -0.43 19 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.12 -0.31 19 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 0.71 -0.23 19 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.40 -0.15 19 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.21 -0.11 19 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.11 -0.06 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.99 -1.14 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.39 -1.26 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.00 -1.20 15 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.62 -1.12 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.30 -0.93 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.11 -0.90 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 8.12 -0.82 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 6.33 -0.76 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 4.81 -0.65 20 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 3.54 -0.55 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.44 -0.45 19 0 0 0
27NOV26 92.50 C 1.65 1.65 1.65 1.69 -0.36 19 3 3 +3
27NOV26 95.00 C 0.00 0.00 0.00 1.17 -0.29 20 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 0.79 -0.19 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.50 -0.14 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.29 -0.11 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.17 -0.07 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.96 -1.13 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.47 -1.12 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.98 -1.13 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.48 -1.14 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.99 -1.19 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.49 -1.52 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.15 -1.48 17 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.90 -0.91 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.68 -0.86 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.58 -0.80 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.65 -0.74 20 0 4 0
30DEC26 82.50 C 7.00 7.00 7.00 6.94 -0.64 20 1 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.45 -0.53 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.06 -0.58 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.04 -0.47 19 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.23 -0.38 19 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.66 -0.26 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.18 -0.17 20 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 0.81 -0.12 20 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.55 -0.08 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 -0.06 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 0.00 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.18 -1.53 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.88 -1.46 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.43 -1.54 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.08 -1.53 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.74 -1.52 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.44 -1.48 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.22 -1.35 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.94 -1.38 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.90 -0.83 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.00 -0.77 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.24 -0.71 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 8.65 -0.64 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.23 -0.56 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.97 -0.49 21 0 0 0
30MAR27 90.00 C 4.72 4.72 4.72 4.75 -0.57 20 1 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.86 -0.47 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.10 -0.40 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.51 -0.34 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.02 -0.21 21 0 22 0
30MAR27 102.50 C 0.00 0.00 0.00 1.56 -0.19 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.21 -0.15 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.93 -0.11 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.68 -0.08 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.51 -0.07 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.38 -0.05 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.84 -1.32 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.51 -1.54 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.19 -1.53 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.89 -1.51 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.66 -1.37 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.40 -1.33 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.26 -1.25 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.21 -1.18 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.10 -0.79 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.31 -0.73 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.78 -0.78 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.08 -0.77 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.63 -0.78 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.34 -0.67 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.21 -0.53 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.25 -0.43 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.43 -0.43 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.73 -0.36 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.07 -0.39 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.56 -0.34 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.17 -0.26 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.82 -0.17 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.42 -0.16 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.17 -0.12 21 0 0 0
TOTAL CALL 19 9,202 +2
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 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 28 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 329 0
28AUG26 80.00 P 0.13 0.13 0.13 0.02 +0.01 18 30 809 0
28AUG26 82.50 P 0.25 0.25 0.25 0.14 +0.06 18 90 1,103 +90
28AUG26 85.00 P 0.00 0.00 0.00 0.60 +0.21 18 0 140 0
28AUG26 87.50 P 0.00 0.00 0.00 1.70 +0.50 18 0 80 0
28AUG26 90.00 P 0.00 0.00 0.00 3.45 +0.71 18 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 5.72 +0.91 18 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.20 +0.98 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 10.70 +0.98 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.20 +0.98 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.70 +0.98 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.43 +1.15 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.91 +1.13 63 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.41 +1.13 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.93 +1.14 74 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.43 +1.15 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 210 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.04 21 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 +0.11 21 0 31 0
29SEP26 80.00 P 0.00 0.00 0.00 0.54 +0.22 21 0 372 0
29SEP26 82.50 P 0.00 0.00 0.00 1.07 +0.34 21 0 87 0
29SEP26 85.00 P 0.00 0.00 0.00 1.88 +0.42 21 0 138 0
29SEP26 87.50 P 0.00 0.00 0.00 3.27 +0.70 22 0 37 0
29SEP26 90.00 P 0.00 0.00 0.00 4.77 +0.81 21 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 6.67 +0.90 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.80 +0.95 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.10 +0.98 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.49 +0.99 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.93 +0.99 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.96 +1.23 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.52 +1.32 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.04 +1.36 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.53 +1.36 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.03 +1.37 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.51 +1.35 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.01 +1.37 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.50 +1.36 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 212 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 19 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 90 0
29OCT26 77.50 P 0.67 0.67 0.67 0.37 +0.06 19 11 90 0
29OCT26 80.00 P 1.02 1.05 1.02 0.77 +0.12 19 3 210 0
29OCT26 82.50 P 1.57 1.57 1.57 1.41 +0.22 19 1 5 +1
29OCT26 85.00 P 0.00 0.00 0.00 2.34 +0.31 19 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 3.51 +0.43 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 5.06 +0.55 19 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.89 +0.67 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.96 +0.78 19 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.19 +0.86 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.54 +0.91 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.96 +0.95 19 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.97 +1.24 32 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.52 +1.31 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.04 +1.36 39 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.53 +1.36 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 53 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.16 +0.02 20 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.36 +0.07 20 0 2 0
27NOV26 77.50 P 0.97 0.97 0.97 0.67 +0.10 20 3 88 +3
27NOV26 80.00 P 0.00 0.00 0.00 1.18 +0.18 20 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 1.90 +0.23 20 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 2.91 +0.35 20 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 4.06 +0.45 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.56 +0.54 20 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 7.31 +0.64 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.28 +0.74 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 11.42 +0.83 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.68 +0.88 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.04 +0.92 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.01 +1.21 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.52 +1.29 32 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.04 +1.35 34 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.53 +1.36 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 +0.04 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.30 +0.07 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.56 +0.13 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.96 +0.20 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.53 +0.27 20 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 2.33 +0.37 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.36 +0.48 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.63 +0.57 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.97 +0.64 20 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.66 +0.72 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.56 +0.80 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.62 +0.85 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.82 +0.90 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.13 +0.93 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.07 +1.27 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.56 +1.33 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.04 +1.35 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.53 +1.35 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.03 +1.37 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.51 +1.35 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.01 +1.37 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 +0.04 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.32 +0.06 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.54 +0.08 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.86 +0.13 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.29 +0.17 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.87 +0.23 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.61 +0.29 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.53 +0.37 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.61 +0.43 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.73 +0.36 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.15 +0.58 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.73 +0.63 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.49 +0.69 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.40 +0.76 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.43 +0.82 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.02 +1.30 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.29 +1.35 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.68 +1.44 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.04 +1.35 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.53 +1.35 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.03 +1.35 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.02 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 +0.04 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.42 +0.05 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.65 +0.07 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.01 +0.12 21 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.44 +0.15 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.00 +0.21 21 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.68 +0.27 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.50 +0.31 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.47 +0.35 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.57 +0.38 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.79 +0.43 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.23 +0.56 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.84 +0.62 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.56 +0.71 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.28 +0.66 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.05 +0.76 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.38 +1.11 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.59 +1.27 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.85 +1.37 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.16 +1.40 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.60 +1.42 25 0 0 0
TOTAL PUT 138 12,416 +94
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$ 11.660
28AUG26 8.00 C 0.00 0.00 0.00 3.67 -0.06 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.93 -0.06 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.69 -0.06 43 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.22 -0.06 40 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.80 -0.04 39 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.47 -0.07 38 0 210 0
28AUG26 12.00 C 0.22 0.22 0.22 0.26 -0.04 40 28 191 0
28AUG26 12.50 C 0.14 0.14 0.12 0.12 -0.03 40 52 223 +20
28AUG26 13.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 153 0
28AUG26 13.50 C 0.04 0.04 0.04 0.02 -0.01 40 13 64 -10
28AUG26 14.00 C 0.03 0.03 0.03 0.01 0.00 43 9 156 -9
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.42 -0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 -0.06 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.93 -0.06 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.68 -0.07 42 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.43 -0.08 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.93 -0.10 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 -0.08 32 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.26 -0.07 36 0 136 0
29SEP26 11.00 C 0.00 0.00 0.00 0.92 -0.06 39 0 295 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 -0.04 39 0 672 0
29SEP26 12.00 C 0.37 0.37 0.37 0.41 -0.03 39 28 491 0
29SEP26 12.50 C 0.26 0.26 0.26 0.26 -0.02 39 6 473 +6
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 176 0
29SEP26 13.50 C 0.11 0.11 0.11 0.09 -0.01 39 10 229 +10
29SEP26 14.00 C 0.00 0.00 0.00 0.06 0.00 40 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 40 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.43 -0.06 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.18 -0.06 45 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.93 -0.07 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.68 -0.08 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.43 -0.08 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.99 -0.05 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.72 -0.07 34 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 1.32 -0.06 36 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 1.00 -0.06 37 0 202 0
29OCT26 11.50 C 0.68 0.73 0.68 0.73 -0.06 37 12 270 +12
29OCT26 12.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 90 0
29OCT26 12.50 C 0.00 0.00 0.00 0.36 -0.04 37 0 24 0
29OCT26 13.00 C 0.26 0.26 0.26 0.25 -0.03 37 2 35 0
29OCT26 13.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 32 0
29OCT26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.43 -0.06 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.18 -0.07 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.93 -0.08 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.68 -0.08 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.45 -0.07 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.23 -0.06 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.99 -0.08 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.78 -0.05 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.39 -0.06 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.10 -0.06 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.84 -0.05 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.64 -0.05 36 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.48 -0.04 36 0 8 0
27NOV26 13.00 C 0.00 0.00 0.00 0.36 -0.03 36 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.26 -0.02 36 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.45 -0.05 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 -0.05 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.96 -0.05 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.68 -0.10 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.45 -0.10 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.24 -0.09 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.03 -0.09 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.84 -0.05 36 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.48 -0.06 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.21 -0.05 36 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 -0.01 37 0 391 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 -0.04 36 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 -0.02 36 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 -0.02 36 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.03 36 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.68 -0.06 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.45 -0.05 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.21 -0.06 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.99 -0.06 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.78 -0.06 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.59 -0.05 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.40 -0.10 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.23 -0.08 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.06 -0.09 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.76 -0.06 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.50 -0.08 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.29 -0.04 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.04 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.04 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.03 36 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.02 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.02 36 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.02 36 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 0.00 36 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 0.00 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 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 3.75 -0.06 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.55 -0.06 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.36 -0.05 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.18 -0.05 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.00 -0.05 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.84 -0.04 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.68 -0.04 38 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.52 -0.04 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.38 -0.04 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.10 -0.04 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.80 -0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.58 -0.03 36 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.38 -0.03 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.21 -0.03 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.05 -0.03 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 -0.02 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.80 -0.01 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.01 37 0 11 0
29JUN27 15.00 C 0.63 0.63 0.63 0.61 -0.03 37 4 8 +4
29JUN27 15.50 C 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 -0.02 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.01 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 0.00 38 0 175 0
TOTAL CALL 164 10,726 +33
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 44 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 44 0 86 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 0.00 41 0 177 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 0.00 39 0 866 0
28AUG26 11.50 P 0.35 0.35 0.30 0.31 +0.01 40 22 108 -21
28AUG26 12.00 P 0.59 0.59 0.59 0.59 +0.01 41 18 210 0
28AUG26 12.50 P 0.00 0.00 0.00 0.94 +0.03 39 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.41 +0.08 46 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 1.88 +0.08 50 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.36 +0.06 53 0 140 0
28AUG26 14.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.34 +0.06 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.84 +0.06 0 0 4 -1
28AUG26 16.00 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.84 +0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.34 +0.06 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.84 +0.06 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.34 +0.06 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.84 +0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.34 +0.06 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 41 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 39 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 39 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 38 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 38 0 138 0
29SEP26 10.50 P 0.29 0.30 0.29 0.28 +0.01 38 151 232 +125
29SEP26 11.00 P 0.49 0.49 0.45 0.47 +0.02 38 30 759 -30
29SEP26 11.50 P 0.68 0.68 0.68 0.72 +0.03 37 10 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 0.00 36 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.08 41 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.89 +0.10 43 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 +0.08 43 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.79 +0.09 45 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.27 +0.10 48 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.76 +0.10 51 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.25 +0.10 54 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.75 +0.11 58 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.23 +0.09 57 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.70 +0.06 44 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.20 +0.06 48 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.70 +0.07 52 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.20 +0.07 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.69 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.19 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.69 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.69 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.69 +0.06 65 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.69 +0.07 74 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.68 +0.06 0 0 0 0
29OCT26 8.00 P 0.02 0.02 0.02 0.01 0.00 35 8 8 +8
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29OCT26 9.50 P 0.15 0.15 0.15 0.13 -0.01 36 15 30 +15
29OCT26 9.75 P 0.00 0.00 0.00 0.18 -0.01 36 0 58 0
29OCT26 10.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 22 0
29OCT26 10.50 P 0.38 0.38 0.38 0.37 -0.01 35 15 76 0
29OCT26 11.00 P 0.00 0.00 0.00 0.57 0.00 35 0 44 0
29OCT26 11.50 P 0.00 0.00 0.00 0.82 0.00 34 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.14 +0.03 35 0 78 0
29OCT26 12.50 P 0.00 0.00 0.00 1.51 +0.04 36 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 1.94 +0.07 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.35 +0.04 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.84 +0.09 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.30 +0.09 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.79 +0.11 45 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.26 +0.09 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.75 +0.10 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.23 +0.08 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.25 0.00 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.31 0.00 35 0 15 0
27NOV26 10.50 P 0.00 0.00 0.00 0.47 +0.01 35 0 37 0
27NOV26 11.00 P 0.00 0.00 0.00 0.68 +0.01 35 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 0.93 +0.01 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.25 +0.03 35 0 8 0
27NOV26 12.50 P 0.00 0.00 0.00 1.61 +0.04 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.04 +0.06 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.46 +0.07 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.89 +0.06 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.31 +0.05 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.79 +0.07 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.26 +0.07 40 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.75 +0.08 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.23 +0.07 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 36 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.01 36 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 36 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 0.00 35 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 +0.01 35 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 +0.01 35 0 63 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 +0.02 35 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 +0.02 35 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.04 +0.02 34 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.36 +0.04 35 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 +0.07 36 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.13 +0.06 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.54 +0.06 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.97 +0.08 40 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.39 +0.07 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.84 +0.07 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.31 +0.09 41 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.79 +0.09 42 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.27 +0.10 43 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.70 +0.04 32 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.20 +0.05 35 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.70 +0.06 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.20 +0.07 39 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.69 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.19 +0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.69 +0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.69 +0.06 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.69 +0.06 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.69 +0.07 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.68 +0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 0.00 36 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 +0.01 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.60 +0.01 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 +0.02 35 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 +0.02 35 0 33 0
30MAR27 11.50 P 0.00 0.00 0.00 1.28 +0.01 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.59 +0.03 35 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 1.93 +0.04 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.33 +0.05 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.72 +0.06 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.12 +0.06 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.53 +0.06 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.96 +0.07 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.40 +0.07 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.85 +0.07 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.27 +0.05 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.74 +0.05 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.23 +0.06 36 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.71 +0.06 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.20 +0.05 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.70 +0.06 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.19 +0.06 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.69 +0.06 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.69 +0.06 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.69 +0.06 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.69 +0.07 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.68 +0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.26 +0.01 37 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.45 +0.01 38 0 10 0
29JUN27 9.00 P 0.53 0.53 0.53 0.52 +0.01 38 1 1 +1
29JUN27 9.25 P 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.69 +0.01 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.78 +0.01 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.89 +0.02 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.11 +0.02 38 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.37 +0.03 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.64 +0.03 39 0 83 0
29JUN27 12.00 P 0.00 0.00 0.00 1.94 +0.03 39 0 180 0
29JUN27 12.50 P 0.00 0.00 0.00 2.27 +0.03 39 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.62 +0.04 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.99 +0.04 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.28 +0.05 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.67 +0.04 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.08 +0.05 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.50 +0.05 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.93 +0.05 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.38 +0.05 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.84 +0.06 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.30 +0.06 38 0 0 0
TOTAL PUT 270 10,496 +97
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$ 57.300
28AUG26 43.00 C 0.00 0.00 0.00 14.36 -0.20 50 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.36 -0.20 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.36 -0.20 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.36 -0.20 33 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.36 -0.20 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.36 -0.21 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.36 -0.21 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.36 -0.21 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.87 -0.21 16 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 2.52 -0.19 18 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 0.78 -0.14 17 0 156 0
28AUG26 60.00 C 0.14 0.14 0.14 0.13 -0.05 18 2 257 +1
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 187 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.39 -0.21 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.39 -0.21 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.40 -0.20 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.40 -0.20 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.40 -0.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.40 -0.21 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.41 -0.20 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.41 -0.20 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.41 -0.21 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.41 -0.21 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.42 -0.20 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.87 -0.33 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 2.74 -0.12 16 0 139 0
29SEP26 57.50 C 0.00 0.00 0.00 1.19 -0.10 17 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 -0.07 17 0 178 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 118 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 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 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.40 -0.21 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.40 -0.21 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.41 -0.20 23 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.41 -0.20 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.41 -0.21 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.42 -0.20 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.43 -0.20 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.04 -0.16 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 2.98 -0.08 17 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 1.59 -0.03 17 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 0.72 -0.07 17 0 92 0
29OCT26 62.50 C 0.00 0.00 0.00 0.28 -0.03 17 0 214 0
29OCT26 65.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 23 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 13.40 -0.21 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.40 -0.21 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.41 -0.20 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.41 -0.20 17 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.41 -0.21 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.42 -0.20 16 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.45 -0.19 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.15 -0.11 17 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.29 -0.07 17 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.95 -0.03 17 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.04 -0.07 17 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.50 -0.04 17 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.22 -0.02 17 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 16.39 -0.21 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.40 -0.20 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.40 -0.20 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.40 -0.21 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.40 -0.21 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.41 -0.20 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 10.41 -0.20 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.42 -0.20 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.50 -0.12 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.57 -0.07 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.43 -0.03 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.65 -0.04 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.29 -0.05 17 0 14 0
30DEC26 60.00 C 0.00 0.00 0.00 1.32 -0.10 17 0 9 0
30DEC26 62.50 C 0.00 0.00 0.00 0.71 -0.06 17 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 -0.04 17 0 80 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 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 22 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 25 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 14.48 -0.14 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.51 -0.14 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.55 -0.14 19 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 11.60 -0.14 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.55 -0.20 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.65 -0.19 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.78 -0.18 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.15 -0.04 18 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.16 -0.04 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.45 -0.07 17 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 3.09 -0.07 17 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 2.04 -0.07 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.28 -0.06 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.78 -0.03 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.45 -0.02 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 -0.01 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 0.00 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 17 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 14.73 -0.14 17 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.77 -0.14 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.83 -0.13 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.89 -0.13 15 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.19 +0.07 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.35 -0.18 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.37 -0.05 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.53 -0.13 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.75 -0.16 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.25 -0.12 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 3.99 -0.11 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 2.95 -0.09 17 0 9 0
29JUN27 62.50 C 0.00 0.00 0.00 2.13 -0.08 18 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.50 -0.06 18 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.05 -0.04 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.71 -0.03 18 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 -0.02 18 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
TOTAL CALL 2 3,019 +1
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 28 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 0.14 +0.01 17 0 223 0
28AUG26 57.50 P 0.95 1.05 0.95 0.94 +0.04 18 45 467 +30
28AUG26 60.00 P 0.00 0.00 0.00 2.77 +0.07 17 0 180 0
28AUG26 62.50 P 0.00 0.00 0.00 5.20 +0.20 0 0 144 0
28AUG26 65.00 P 0.00 0.00 0.00 7.70 +0.20 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.20 +0.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.86 +0.19 61 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.35 +0.19 69 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.85 +0.19 76 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.35 +0.19 83 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.85 +0.19 90 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.35 +0.19 97 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.85 +0.19 104 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.35 +0.19 110 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.85 +0.19 115 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 0.00 17 0 12 0
29SEP26 50.00 P 0.04 0.04 0.04 0.03 0.00 17 10 86 +10
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.01 17 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.68 0.00 16 0 123 0
29SEP26 57.50 P 0.00 0.00 0.00 1.85 +0.04 17 0 172 0
29SEP26 60.00 P 0.00 0.00 0.00 3.66 +0.15 17 0 52 0
29SEP26 62.50 P 0.00 0.00 0.00 5.90 +0.18 16 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.34 +0.20 17 0 240 0
29SEP26 67.50 P 0.00 0.00 0.00 10.98 +0.36 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.47 +0.16 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.95 +0.15 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.46 +0.17 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.94 +0.15 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.44 +0.15 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.93 +0.15 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.43 +0.15 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.93 +0.15 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.43 +0.16 66 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 17 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 0.10 +0.01 17 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.37 +0.02 17 0 124 0
29OCT26 55.00 P 0.00 0.00 0.00 0.98 +0.01 16 0 80 0
29OCT26 57.50 P 0.00 0.00 0.00 2.12 +0.02 16 0 64 0
29OCT26 60.00 P 0.00 0.00 0.00 3.94 +0.09 17 0 20 0
29OCT26 62.50 P 0.00 0.00 0.00 6.01 +0.18 17 0 10 0
29OCT26 65.00 P 0.00 0.00 0.00 8.37 +0.20 17 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.98 +0.36 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.47 +0.16 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.96 +0.15 33 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.46 +0.16 36 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.95 +0.15 39 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.44 +0.15 42 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.94 +0.15 46 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 0.12 +0.01 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.54 +0.03 17 0 16 0
27NOV26 55.00 P 0.00 0.00 0.00 1.22 +0.01 16 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 2.37 0.00 16 0 6 0
27NOV26 60.00 P 0.00 0.00 0.00 4.11 +0.05 17 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.12 +0.17 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.41 +0.19 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.98 +0.34 23 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.47 +0.16 26 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.96 +0.15 29 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.46 +0.16 32 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.95 +0.15 35 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.44 +0.15 38 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.94 +0.15 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 0.00 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 +0.01 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.67 +0.02 16 0 32 0
30DEC26 55.00 P 0.00 0.00 0.00 1.41 +0.02 16 0 46 0
30DEC26 57.50 P 0.00 0.00 0.00 2.55 0.00 16 0 28 0
30DEC26 60.00 P 0.00 0.00 0.00 4.20 +0.01 16 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.21 +0.04 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 8.45 +0.18 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.98 +0.16 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.47 +0.16 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.96 +0.15 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.46 +0.16 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.95 +0.15 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.44 +0.15 34 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.94 +0.15 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.43 +0.15 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.93 +0.15 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.43 +0.16 44 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 0.12 +0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 +0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 +0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.36 +0.02 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.50 +0.03 16 0 11 0
30MAR27 52.50 P 0.00 0.00 0.00 1.00 +0.04 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.80 +0.07 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 2.95 +0.08 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 4.49 0.00 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.38 +0.01 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.56 +0.18 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.98 +0.16 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.48 +0.16 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.96 +0.15 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.46 +0.16 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.95 +0.15 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.44 +0.15 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.94 +0.15 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.43 +0.15 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.93 +0.15 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.43 +0.16 37 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 0.20 +0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 +0.01 18 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.63 +0.02 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.81 +0.02 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.03 +0.04 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 1.71 +0.05 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.67 +0.08 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.90 +0.10 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 5.41 +0.12 19 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 7.18 +0.14 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.20 +0.16 20 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.43 +0.18 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.82 +0.20 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.31 +0.21 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.77 +0.13 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.15 +0.12 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.55 +0.13 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.97 +0.14 29 0 0 0
TOTAL PUT 55 3,626 +40
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$ 21.080
28AUG26 15.00 C 0.00 0.00 0.00 6.10 -0.52 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.60 -0.47 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.13 -0.50 69 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.60 -0.59 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.14 -0.50 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.60 -0.53 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.11 -0.55 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.62 -0.44 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.15 -0.44 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.70 -0.43 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.30 -0.41 34 0 0 0
28AUG26 21.00 C 0.75 0.75 0.75 0.64 -0.36 33 15 54 +15
28AUG26 22.00 C 0.28 0.29 0.28 0.28 -0.23 34 4 389 0
28AUG26 23.00 C 0.12 0.12 0.11 0.09 -0.12 34 15 110 +10
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 195 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 63 0
28AUG26 26.00 C 0.02 0.02 0.02 0.01 0.00 44 10 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.13 -0.58 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.62 -0.60 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.13 -0.50 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.64 -0.55 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.15 -0.55 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.67 -0.48 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.22 -0.44 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.77 -0.42 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.35 -0.41 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.96 -0.39 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.61 -0.36 30 0 24 0
29SEP26 21.00 C 0.98 0.98 0.98 0.99 -0.33 29 15 114 +15
29SEP26 22.00 C 0.73 0.73 0.73 0.61 -0.23 31 30 730 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.33 -0.14 31 0 318 0
29SEP26 24.00 C 0.18 0.18 0.18 0.17 -0.10 31 45 83 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.06 31 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.65 -0.57 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.17 -0.54 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.68 -0.57 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.23 -0.57 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.77 -0.55 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.31 -0.54 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.89 -0.41 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.49 -0.40 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.13 -0.37 30 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 1.79 -0.37 30 0 56 0
29OCT26 21.00 C 0.00 0.00 0.00 1.24 -0.30 30 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.82 -0.24 31 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.51 -0.18 30 0 63 0
29OCT26 24.00 C 0.00 0.00 0.00 0.30 -0.14 30 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 0.17 -0.10 30 0 17 0
29OCT26 26.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.20 -0.60 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.73 -0.57 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.28 -0.54 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.83 -0.52 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.37 -0.52 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.97 -0.39 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.59 -0.37 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.23 -0.36 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.93 -0.36 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.39 -0.30 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.98 -0.24 30 0 62 0
27NOV26 23.00 C 0.00 0.00 0.00 0.66 -0.19 30 0 246 0
27NOV26 24.00 C 0.00 0.00 0.00 0.43 -0.15 30 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.28 -0.10 30 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.17 -0.07 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.19 -0.57 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.72 -0.56 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.23 -0.57 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.77 -0.55 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.32 -0.53 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.89 -0.50 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.46 -0.50 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.07 -0.37 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.71 -0.35 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.45 -0.26 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 -0.34 30 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 -0.27 30 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 -0.24 30 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.85 -0.17 30 0 3 0
30DEC26 24.00 C 0.60 0.60 0.60 0.59 -0.15 30 20 28 -20
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.11 30 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.08 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.07 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.31 -0.55 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.87 -0.51 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.43 -0.49 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.01 -0.46 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.61 -0.44 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.23 -0.41 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.86 -0.39 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.44 -0.44 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.11 -0.33 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.82 -0.30 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.54 -0.29 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 -0.21 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.67 -0.23 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.32 -0.19 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.02 -0.17 30 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 -0.14 30 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 -0.11 30 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 -0.08 30 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 -0.07 30 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.53 -0.48 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.12 -0.47 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.72 -0.44 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.32 -0.44 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.95 -0.42 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.60 -0.39 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.25 -0.38 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.92 -0.37 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.60 -0.36 31 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.24 -0.42 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.02 -0.34 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.50 -0.34 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.08 -0.25 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.72 -0.22 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 -0.19 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.17 -0.18 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.96 -0.15 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.78 -0.12 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.63 -0.10 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.51 -0.09 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.41 -0.06 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 -0.05 30 0 0 0
TOTAL CALL 154 5,209 +50
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28AUG26 18.00 P 0.03 0.03 0.03 0.01 0.00 36 10 79 -10
28AUG26 18.50 P 0.05 0.05 0.05 0.02 0.00 34 20 107 0
28AUG26 19.00 P 0.07 0.07 0.07 0.05 0.00 35 7 124 -5
28AUG26 19.50 P 0.11 0.13 0.11 0.10 +0.01 34 23 157 +20
28AUG26 20.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 231 0
28AUG26 21.00 P 0.58 0.58 0.56 0.57 +0.14 35 59 438 +29
28AUG26 22.00 P 1.18 1.18 1.18 1.16 +0.24 33 15 311 0
28AUG26 23.00 P 0.00 0.00 0.00 1.99 +0.32 34 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.93 +0.40 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.92 +0.43 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 4.94 +0.46 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.94 +0.46 62 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.94 +0.46 70 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.97 +0.49 86 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.98 +0.50 96 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.97 +0.49 100 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.98 +0.50 110 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29SEP26 18.00 P 0.11 0.11 0.11 0.08 +0.02 31 5 31 +5
29SEP26 18.50 P 0.14 0.15 0.14 0.13 +0.03 31 10 50 +1
29SEP26 19.00 P 0.21 0.21 0.21 0.21 +0.04 31 5 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.07 31 0 129 0
29SEP26 20.00 P 0.43 0.45 0.43 0.45 +0.09 30 35 303 +16
29SEP26 21.00 P 0.91 0.91 0.91 0.86 +0.16 30 2 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.44 +0.25 30 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 2.17 +0.28 30 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 3.02 +0.34 30 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 4.00 +0.44 35 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.99 +0.49 40 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.96 +0.48 43 0 0 -135
29SEP26 28.00 P 0.00 0.00 0.00 6.98 +0.50 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.97 +0.49 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.98 +0.50 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.98 +0.50 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.98 +0.50 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.98 +0.50 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.96 +0.48 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.96 +0.48 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.98 +0.50 83 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.98 +0.50 86 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.30 +0.04 30 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.43 +0.08 30 0 79 0
29OCT26 19.50 P 0.61 0.61 0.61 0.57 +0.09 30 5 182 0
29OCT26 20.00 P 0.75 0.75 0.75 0.75 +0.12 30 15 167 +15
29OCT26 21.00 P 0.00 0.00 0.00 1.22 +0.18 30 0 207 0
29OCT26 22.00 P 0.00 0.00 0.00 1.83 +0.23 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.56 +0.32 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.37 +0.32 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.23 +0.45 29 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.16 +0.52 29 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.12 +0.54 28 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.10 +0.54 29 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.07 +0.54 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.04 +0.55 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.04 +0.49 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.04 +0.53 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 +0.05 30 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.43 +0.07 30 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.57 +0.10 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.73 +0.12 30 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.92 +0.14 30 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 1.40 +0.20 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.00 +0.26 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.70 +0.30 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.49 +0.31 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.37 +0.49 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.25 +0.50 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.19 +0.54 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.13 +0.55 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.11 +0.57 31 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.10 +0.60 33 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.07 +0.52 28 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.06 +0.53 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.03 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.04 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.05 30 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.07 30 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 +0.08 30 0 24 0
30DEC26 19.00 P 0.67 0.67 0.67 0.68 +0.09 29 1 28 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.86 +0.13 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 1.06 +0.15 29 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.54 +0.20 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.14 +0.26 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.84 +0.27 30 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.60 +0.31 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.43 +0.45 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.31 +0.49 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.22 +0.52 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.17 +0.55 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.12 +0.55 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.10 +0.57 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.07 +0.52 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.06 +0.53 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.06 +0.44 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.06 +0.45 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.05 +0.45 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.05 +0.45 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.04 +0.45 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.03 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.05 30 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.05 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 +0.05 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 +0.07 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.69 +0.09 30 0 626 0
30MAR27 18.50 P 0.82 0.82 0.82 0.84 +0.11 29 1 31 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 +0.13 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.19 +0.14 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 +0.16 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.89 +0.20 29 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 2.47 +0.25 29 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.17 +0.32 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.85 +0.36 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.63 +0.41 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.45 +0.43 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.37 +0.50 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.23 +0.49 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.18 +0.52 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.13 +0.54 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.08 +0.53 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.06 +0.53 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.09 +0.47 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.06 +0.45 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.07 +0.46 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.05 +0.45 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 +0.04 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 +0.04 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 +0.06 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 +0.06 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 +0.09 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.81 +0.08 30 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 0.98 +0.10 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.15 +0.11 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 +0.14 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.54 +0.14 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.76 +0.16 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.27 +0.20 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 +0.21 30 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.48 +0.27 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.10 +0.33 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.84 +0.37 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.64 +0.42 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.49 +0.46 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.36 +0.48 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.28 +0.51 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.21 +0.54 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.16 +0.55 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.12 +0.55 29 0 0 0
TOTAL PUT 213 6,303 -63
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$ 406.600
14AUG26 305.00 C 0.00 0.00 0.00 101.65 - 107 0 0 -
14AUG26 310.00 C 0.00 0.00 0.00 96.65 -1.69 93 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 91.65 -1.54 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 86.65 -1.16 0 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 81.65 -1.15 0 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 76.65 -1.09 0 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 71.65 -0.95 0 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 66.65 -0.80 0 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 61.66 +1.18 70 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 56.66 -0.49 64 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 51.66 +1.17 57 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 46.66 +1.17 50 0 0 0
14AUG26 365.00 C 0.00 0.00 0.00 41.66 +1.17 43 0 0 0
14AUG26 370.00 C 0.00 0.00 0.00 36.66 +1.17 36 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 31.66 +1.16 0 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 26.66 +1.15 0 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 21.67 +1.12 27 0 0 0
14AUG26 390.00 C 17.06 17.06 16.64 16.71 +0.63 26 26 76 +4
14AUG26 395.00 C 12.18 12.18 11.52 11.83 +0.66 24 34 30 -12
14AUG26 400.00 C 6.93 6.93 6.90 7.23 +0.30 22 101 119 -20
14AUG26 405.00 C 3.00 3.47 2.40 3.28 -0.14 19 106 158 +15
14AUG26 410.00 C 1.02 1.44 0.76 1.32 -0.18 22 367 673 +176
14AUG26 415.00 C 0.45 0.50 0.32 0.47 -0.18 24 54 725 +48
14AUG26 420.00 C 0.06 0.06 0.03 0.16 -0.11 26 103 1,155 -1
14AUG26 425.00 C 0.06 0.06 0.06 0.06 -0.06 28 5 255 -5
14AUG26 430.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 192 0
14AUG26 435.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 10 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 101.82 - 0 0 0 -
21AUG26 310.00 C 0.00 0.00 0.00 96.82 -1.70 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 91.83 -1.54 48 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 86.83 -1.40 0 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 81.83 -1.25 0 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 76.84 -1.09 38 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 71.84 -0.95 0 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 66.85 -0.79 36 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 61.85 -0.65 29 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 56.85 -0.50 0 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 51.86 +1.17 27 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 46.87 +1.17 27 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 41.88 +1.16 25 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 36.90 +1.13 24 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 31.96 +1.11 24 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 27.07 +1.04 23 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 22.30 +0.95 23 0 0 0
21AUG26 390.00 C 16.86 16.86 16.86 17.29 +0.22 18 15 15 +14
21AUG26 395.00 C 0.00 0.00 0.00 13.06 -0.17 20 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 9.38 -0.08 20 0 28 0
21AUG26 405.00 C 0.00 0.00 0.00 6.29 -0.16 20 0 2 0
21AUG26 410.00 C 3.48 4.40 3.48 4.06 -0.11 21 320 360 +288
21AUG26 415.00 C 2.63 2.71 2.46 2.48 -0.04 21 199 199 +141
21AUG26 420.00 C 1.55 1.55 1.30 1.44 +0.01 22 66 281 -34
21AUG26 425.00 C 0.78 0.84 0.78 0.79 +0.03 22 3 232 0
21AUG26 430.00 C 0.38 0.43 0.38 0.42 +0.04 23 206 371 +155
21AUG26 435.00 C 0.00 0.00 0.00 0.22 +0.05 23 0 125 0
21AUG26 440.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 11 0
21AUG26 445.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 206.86 -2.20 96 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 201.86 -1.93 0 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 196.87 -2.19 80 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 191.88 -2.16 88 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 186.88 -2.19 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 181.89 -2.16 76 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 176.90 -2.16 80 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 171.90 -2.17 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 166.91 -2.16 70 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 161.91 -2.77 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 156.92 -2.17 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 151.93 -1.90 64 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 146.93 -1.91 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 141.94 -1.93 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 136.95 -2.67 57 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 131.95 -1.15 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 126.96 -1.91 47 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 121.74 -2.17 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 116.97 -1.20 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 111.98 -2.15 43 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 106.99 -1.92 44 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 97.00 -1.70 37 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 87.01 -1.40 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 76.84 -1.29 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 67.06 -0.79 31 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 57.11 -0.48 29 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 46.87 +0.24 0 0 1,540 0
28AUG26 370.00 C 0.00 0.00 0.00 36.93 +0.41 0 0 2,145 0
28AUG26 380.00 C 0.00 0.00 0.00 27.41 +0.32 19 0 1,994 0
28AUG26 390.00 C 18.00 18.18 17.00 19.31 +0.94 24 13 1,515 -3
28AUG26 400.00 C 9.61 11.20 9.60 11.40 +0.29 21 22 3,937 -8
28AUG26 410.00 C 5.50 6.20 4.84 5.77 -0.17 20 1,298 5,652 +133
28AUG26 420.00 C 2.28 2.74 2.10 2.74 -0.07 21 519 5,378 +24
28AUG26 430.00 C 1.00 1.10 0.90 1.18 -0.14 22 252 5,039 +117
28AUG26 440.00 C 0.42 0.46 0.41 0.46 -0.13 23 189 2,590 -35
28AUG26 450.00 C 0.24 0.25 0.19 0.18 -0.08 23 28 3,192 +3
28AUG26 460.00 C 0.13 0.13 0.13 0.07 -0.05 24 1 5,053 0
28AUG26 470.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 57 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 206.93 -2.13 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 201.94 -1.94 66 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 196.95 -2.11 68 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 191.96 -2.08 67 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 186.96 -2.11 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 181.97 -2.08 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 176.98 -2.08 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 171.99 -2.08 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 167.00 -2.07 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 162.01 -2.67 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 157.01 -2.08 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 152.02 -1.93 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 147.03 -1.81 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 142.04 -1.93 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 137.05 -2.57 44 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 132.06 -1.96 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 127.06 -1.93 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 122.07 -1.93 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 117.08 -1.74 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.98 -2.15 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 107.10 -1.89 34 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 97.11 -1.59 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 87.01 -1.52 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 76.84 -1.41 0 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 67.17 -0.68 22 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 57.11 -0.48 0 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 47.09 +0.45 0 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 37.55 +0.55 19 0 808 0
29SEP26 380.00 C 0.00 0.00 0.00 29.11 +0.57 22 0 2,259 0
29SEP26 390.00 C 19.06 20.86 19.06 20.60 +0.50 20 256 3,594 +256
29SEP26 400.00 C 13.50 13.50 13.11 14.33 +0.51 21 19 4,608 +19
29SEP26 410.00 C 8.20 8.88 8.20 9.60 +0.90 21 256 4,312 -226
29SEP26 420.00 C 5.03 5.60 5.03 6.23 +0.55 22 69 4,461 +30
29SEP26 430.00 C 3.00 3.34 2.90 3.97 +0.28 22 85 2,855 +11
29SEP26 440.00 C 1.86 1.94 1.86 2.47 +0.10 22 81 6,090 +20
29SEP26 450.00 C 1.35 1.35 1.35 1.48 -0.02 23 2 6,485 -2
29SEP26 460.00 C 0.78 0.78 0.78 0.87 -0.08 23 40 1,378 +40
29SEP26 470.00 C 0.00 0.00 0.00 0.55 -0.06 24 0 2,168 0
29SEP26 480.00 C 0.00 0.00 0.00 0.31 -0.11 24 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.18 -0.09 24 0 1,240 0
29SEP26 500.00 C 0.23 0.23 0.23 0.10 -0.08 24 79 11,098 +60
29SEP26 510.00 C 0.00 0.00 0.00 0.06 -0.06 25 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 419 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 527 0
29SEP26 580.00 C 0.10 0.10 0.10 0.01 0.00 31 100 875 +100
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 33 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 48 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 201.94 -1.98 65 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 196.95 -2.11 64 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 191.96 -2.08 62 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 186.96 -2.11 55 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 181.97 -2.08 55 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 176.98 -2.08 55 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 171.99 -2.08 53 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 167.00 -2.07 52 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 162.01 -2.67 50 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 157.01 -2.08 46 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 152.02 -2.04 45 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 147.03 -1.97 44 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 142.04 -2.11 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 137.05 -2.57 41 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 132.06 -1.96 40 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 127.06 -1.93 37 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 122.07 -1.93 35 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 117.08 -1.74 34 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 112.08 -2.05 28 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 107.10 -1.89 32 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 97.11 -1.59 28 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 87.12 -1.41 0 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 77.14 -1.11 21 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 67.18 -0.83 21 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 57.33 -0.26 22 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 47.76 +1.10 22 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 38.75 +1.03 22 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 30.70 +0.18 22 0 330 0
29OCT26 390.00 C 21.83 21.83 21.83 22.99 +0.01 20 30 654 +27
29OCT26 400.00 C 16.49 16.60 16.49 17.32 +0.08 21 2 465 -1
29OCT26 410.00 C 12.05 12.05 12.04 12.81 +0.82 21 39 991 -39
29OCT26 420.00 C 8.07 8.58 7.96 9.25 +0.62 21 72 1,046 -4
29OCT26 430.00 C 5.67 5.92 5.67 6.51 +0.17 21 5 805 -3
29OCT26 440.00 C 3.95 3.95 3.89 4.45 +0.04 21 2 317 +2
29OCT26 450.00 C 3.11 3.11 3.11 2.96 -0.07 21 30 701 -7
29OCT26 460.00 C 2.05 2.05 2.05 2.04 -0.18 22 50 857 +50
29OCT26 470.00 C 0.00 0.00 0.00 1.29 -0.24 22 0 656 0
29OCT26 480.00 C 0.00 0.00 0.00 0.79 -0.25 22 0 69 0
29OCT26 490.00 C 0.94 0.94 0.94 0.47 -0.23 22 100 179 -30
29OCT26 500.00 C 0.00 0.00 0.00 0.28 -0.19 22 0 20 0
29OCT26 510.00 C 0.00 0.00 0.00 0.16 -0.16 22 0 83 0
29OCT26 520.00 C 0.00 0.00 0.00 0.09 -0.13 22 0 9 0
29OCT26 530.00 C 0.00 0.00 0.00 0.05 -0.10 22 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.03 -0.07 22 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.02 -0.05 22 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 201.94 -1.98 58 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 196.95 -2.11 57 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 191.96 -2.08 56 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 186.96 -2.11 50 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 181.97 -2.08 49 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 176.98 -2.08 49 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 171.99 -2.08 48 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 167.00 -2.07 47 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 162.01 -2.67 45 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 157.01 -2.08 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 152.02 -2.04 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 147.03 -1.97 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 142.04 -2.11 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 137.05 -2.57 37 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 132.06 -1.96 36 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 127.06 -1.93 32 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 122.07 -1.93 32 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 117.08 -1.74 31 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 112.08 -2.05 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 107.10 -1.89 28 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 97.11 -1.59 25 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 87.13 -1.40 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 77.20 -1.08 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 67.38 -0.63 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 57.84 +0.25 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 48.82 +1.02 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 40.49 +0.90 22 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 33.00 +0.71 22 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 25.73 -0.39 21 0 30 0
27NOV26 400.00 C 19.27 20.35 19.17 20.04 -0.78 20 735 740 +670
27NOV26 410.00 C 0.00 0.00 0.00 15.34 -0.75 20 0 318 0
27NOV26 420.00 C 0.00 0.00 0.00 11.72 -0.43 21 2 136 0
27NOV26 430.00 C 8.65 8.95 8.65 8.81 -0.29 21 80 267 +58
27NOV26 440.00 C 0.00 0.00 0.00 6.51 -0.36 21 0 147 0
27NOV26 450.00 C 0.00 0.00 0.00 4.82 -0.25 21 0 374 0
27NOV26 460.00 C 3.66 3.66 3.57 3.58 -0.07 22 39 297 +39
27NOV26 470.00 C 2.80 2.80 2.80 2.62 +0.02 22 50 91 +50
27NOV26 480.00 C 2.05 2.05 2.05 1.85 +0.03 22 30 361 0
27NOV26 490.00 C 0.00 0.00 0.00 1.29 +0.04 22 0 10 0
27NOV26 500.00 C 0.00 0.00 0.00 0.88 +0.04 22 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 0.60 +0.04 22 0 14 0
27NOV26 520.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
27NOV26 530.00 C 0.78 0.81 0.78 0.28 +0.03 22 8 23 +8
27NOV26 540.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 206.94 -2.12 53 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 201.95 -1.97 52 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 196.95 -2.11 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 191.96 -2.08 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 186.97 -2.10 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 181.98 -2.07 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 176.99 -2.07 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 172.00 -2.07 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 167.00 -2.07 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 162.01 -2.67 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 157.02 -2.07 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 152.03 -2.03 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 147.04 -1.96 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 142.05 -2.10 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 137.05 -2.57 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 132.06 -1.96 0 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 127.07 -1.92 0 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 122.07 -1.93 0 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 117.09 -1.73 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 112.10 -2.03 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 107.11 -1.88 24 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 97.11 -1.59 0 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 87.26 -1.52 24 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 77.20 -1.70 20 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 68.17 -1.21 23 0 325 0
30DEC26 350.00 C 0.00 0.00 0.00 59.28 +0.70 23 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 50.98 +0.64 23 0 304 0
30DEC26 370.00 C 0.00 0.00 0.00 42.98 -0.83 22 0 736 0
30DEC26 380.00 C 0.00 0.00 0.00 36.31 +0.67 22 0 1,375 0
30DEC26 390.00 C 28.68 29.44 28.68 29.26 -0.58 21 31 1,786 0
30DEC26 400.00 C 0.00 0.00 0.00 23.90 -0.30 21 0 5,510 0
30DEC26 410.00 C 19.16 19.16 19.16 19.16 +0.15 21 17 4,777 0
30DEC26 420.00 C 0.00 0.00 0.00 15.24 -0.23 21 2 7,258 0
30DEC26 430.00 C 12.16 12.30 12.16 12.21 -0.34 21 2 1,395 +1
30DEC26 440.00 C 9.80 9.80 9.80 9.69 -0.13 22 20 1,306 0
30DEC26 450.00 C 0.00 0.00 0.00 7.61 -0.04 22 2 2,806 0
30DEC26 460.00 C 6.00 6.00 5.95 5.97 -0.22 22 7 4,348 +4
30DEC26 470.00 C 0.00 0.00 0.00 4.70 -0.31 23 0 867 0
30DEC26 480.00 C 3.68 3.68 3.68 3.64 -0.37 23 50 704 -50
30DEC26 490.00 C 3.01 3.01 3.01 2.99 -0.29 23 10 371 0
30DEC26 500.00 C 2.37 2.49 2.37 2.34 -0.31 24 14 1,531 -14
30DEC26 510.00 C 0.00 0.00 0.00 1.79 -0.39 24 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.40 -0.43 24 0 643 0
30DEC26 530.00 C 0.00 0.00 0.00 1.08 -0.44 24 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.83 -0.44 24 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.65 -0.43 25 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.49 -0.40 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.39 -0.34 25 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.30 -0.35 25 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.23 -0.29 25 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.18 -0.27 25 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.14 -0.25 26 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.11 -0.23 26 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.09 -0.20 26 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.07 -0.19 26 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.06 -0.17 27 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.04 -0.16 27 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.03 -0.14 27 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.02 -0.14 26 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 -0.13 26 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 -0.12 26 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 -0.11 27 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 -0.09 28 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 206.94 -2.12 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 201.95 -1.97 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 196.95 -2.11 38 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 191.96 -2.08 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 186.97 -2.10 37 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 181.98 -2.07 36 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 176.99 -2.07 35 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 172.00 -2.07 34 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 167.00 -2.07 31 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 162.01 -2.67 30 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 157.02 -2.07 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 152.03 -2.03 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 147.04 -1.96 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 142.05 -2.10 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 137.05 -2.57 24 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 132.06 -1.96 23 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 127.09 -1.90 24 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 122.14 -2.44 23 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 117.09 -2.36 20 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 112.13 -2.42 21 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 107.69 -2.00 24 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 98.63 -1.58 24 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 89.67 +0.89 24 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 80.82 -1.52 23 0 150 0
30MAR27 340.00 C 72.73 72.73 72.05 73.31 +3.56 24 120 2,417 +107
30MAR27 350.00 C 0.00 0.00 0.00 65.06 -1.14 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 57.73 +1.51 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 50.89 +0.67 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 44.66 +0.55 23 0 1,420 0
30MAR27 390.00 C 0.00 0.00 0.00 37.70 +0.42 22 0 717 0
30MAR27 400.00 C 0.00 0.00 0.00 32.49 +0.33 22 0 3,051 0
30MAR27 410.00 C 0.00 0.00 0.00 28.01 +0.28 22 0 3,450 0
30MAR27 420.00 C 21.95 22.00 21.95 24.13 +0.28 23 34 2,723 +22
30MAR27 430.00 C 0.00 0.00 0.00 20.67 +0.35 23 0 301 0
30MAR27 440.00 C 0.00 0.00 0.00 17.78 +0.35 23 0 942 0
30MAR27 450.00 C 13.45 13.45 13.45 15.07 +0.34 23 1 1,393 +1
30MAR27 460.00 C 0.00 0.00 0.00 12.94 +0.41 23 0 994 0
30MAR27 470.00 C 0.00 0.00 0.00 10.94 +0.39 24 0 503 0
30MAR27 480.00 C 0.00 0.00 0.00 9.34 +0.45 24 0 271 0
30MAR27 490.00 C 0.00 0.00 0.00 7.87 +0.41 24 0 733 0
30MAR27 500.00 C 0.00 0.00 0.00 6.72 +0.47 24 0 311 0
30MAR27 510.00 C 0.00 0.00 0.00 5.62 +0.40 24 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 4.82 +0.31 25 0 181 0
30MAR27 530.00 C 0.00 0.00 0.00 4.02 +0.29 25 0 110 0
30MAR27 540.00 C 3.37 3.37 3.37 3.45 +0.32 25 50 144 +33
30MAR27 550.00 C 0.00 0.00 0.00 2.91 +0.35 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.60 +0.43 26 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.23 +0.45 26 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.87 +0.38 26 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.55 +0.31 26 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.37 +0.37 26 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.11 +0.25 26 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.99 +0.28 26 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.85 +0.27 27 0 117 0
30MAR27 640.00 C 0.00 0.00 0.00 0.72 +0.23 27 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.62 +0.22 27 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.54 +0.21 27 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.45 +0.16 27 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.37 +0.14 27 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.33 +0.14 27 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.29 +0.13 28 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.25 +0.11 28 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.21 +0.10 28 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 201.95 -1.97 35 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 196.95 -2.11 33 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 191.96 -2.08 32 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 186.97 -2.10 30 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 181.98 -2.07 29 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 176.99 -2.07 28 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 172.00 -2.07 26 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 167.00 -2.07 25 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 162.09 -2.59 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 157.25 -1.84 25 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 152.50 -1.56 25 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 147.76 -1.24 25 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 143.06 -1.09 25 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 137.05 -2.57 0 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 133.74 -0.28 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 127.13 -1.86 0 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 122.60 -1.98 0 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 118.14 -2.27 17 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 113.57 -2.03 18 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 108.93 -0.84 18 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 100.04 -0.89 19 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 91.49 -2.21 20 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 83.72 -2.13 21 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 78.68 +0.61 24 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 71.28 +1.15 24 0 2 0
29JUN27 360.00 C 60.30 60.30 60.30 64.46 +3.16 24 2 153 -2
29JUN27 370.00 C 0.00 0.00 0.00 56.20 +1.08 22 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 51.81 +2.54 24 0 327 0
29JUN27 390.00 C 41.52 41.52 41.52 44.85 +0.82 23 20 236 +20
29JUN27 400.00 C 36.63 37.25 36.63 39.62 +0.64 23 31 437 +9
29JUN27 410.00 C 0.00 0.00 0.00 35.12 +0.50 23 0 238 0
29JUN27 420.00 C 0.00 0.00 0.00 30.73 +0.29 23 0 2,321 0
29JUN27 430.00 C 24.70 24.80 24.70 27.28 +0.16 23 16 375 -16
29JUN27 440.00 C 0.00 0.00 0.00 23.96 -0.02 23 0 654 0
29JUN27 450.00 C 0.00 0.00 0.00 21.21 -0.15 23 2 626 0
29JUN27 460.00 C 16.35 16.35 16.35 18.52 -0.29 23 30 162 -30
29JUN27 470.00 C 0.00 0.00 0.00 16.39 -0.41 24 0 83 0
29JUN27 480.00 C 12.80 12.80 12.80 14.27 -0.53 24 1 142 0
29JUN27 490.00 C 0.00 0.00 0.00 12.60 -0.59 24 0 65 0
29JUN27 500.00 C 9.90 9.90 9.50 11.01 -0.71 24 42 151 +12
29JUN27 510.00 C 0.00 0.00 0.00 9.62 -0.69 24 0 154 0
29JUN27 520.00 C 7.60 7.60 7.60 8.47 -0.79 24 1 54 +1
29JUN27 530.00 C 6.55 6.55 6.55 7.33 -0.89 24 15 305 +15
29JUN27 540.00 C 0.00 0.00 0.00 6.47 -1.02 25 0 10 0
29JUN27 550.00 C 5.35 5.35 5.35 5.68 -1.07 25 1 1 +1
29JUN27 560.00 C 0.00 0.00 0.00 4.89 -0.95 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 4.35 -0.96 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 3.95 -0.73 25 0 40 0
29JUN27 590.00 C 0.00 0.00 0.00 3.48 -0.73 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 3.11 -0.64 26 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 2.74 -0.62 26 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 2.38 -0.79 26 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 2.10 -0.68 26 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 1.87 -0.70 26 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 1.64 -0.74 26 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 1.37 -0.76 26 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 1.24 -0.71 26 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.10 -0.68 26 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.97 -0.63 27 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 0.84 -0.62 27 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.76 -0.60 27 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.68 -0.58 27 0 0 0
TOTAL CALL 6,709 200,568 +2,242
14AUG26 305.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 320.00 P 0.01 0.01 0.01 0.01 0.00 108 30 31 +30
14AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 101 0 93 0
14AUG26 330.00 P 0.01 0.01 0.01 0.01 0.00 94 30 30 +30
14AUG26 335.00 P 0.01 0.01 0.01 0.01 0.00 88 30 30 +30
14AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
14AUG26 380.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 41 0
14AUG26 385.00 P 0.00 0.00 0.00 0.02 -0.05 30 0 80 0
14AUG26 390.00 P 0.18 0.18 0.12 0.05 -0.13 26 2 221 -1
14AUG26 395.00 P 0.30 0.30 0.30 0.17 -0.30 24 2 396 -2
14AUG26 400.00 P 1.10 1.49 0.88 0.58 -0.62 22 162 589 0
14AUG26 405.00 P 5.00 5.00 1.90 1.78 -0.97 21 320 992 +146
14AUG26 410.00 P 7.00 7.00 6.72 4.85 -1.03 23 14 488 +10
14AUG26 415.00 P 11.52 11.52 10.93 9.10 -1.10 28 32 183 +30
14AUG26 420.00 P 16.43 16.43 13.26 13.93 -0.89 35 60 2 0
14AUG26 425.00 P 18.21 18.21 18.21 18.98 -0.69 45 30 60 -5
14AUG26 430.00 P 0.00 0.00 0.00 23.40 -1.21 0 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 28.40 -1.20 0 0 0 -1
14AUG26 440.00 P 0.00 0.00 0.00 33.40 -1.20 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 38.40 -1.20 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 43.40 -1.20 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 48.40 -1.20 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 53.40 -1.20 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 58.40 -1.20 0 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 63.40 -1.20 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 68.40 -1.20 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 73.40 -1.20 0 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 79.23 -0.37 141 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 84.20 -0.40 146 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 89.23 -0.37 154 0 0 0
14AUG26 500.00 P 0.00 0.00 0.00 94.27 -0.33 161 0 0 0
14AUG26 505.00 P 0.00 0.00 0.00 99.23 -0.37 166 0 0 0
14AUG26 510.00 P 0.00 0.00 0.00 104.20 -0.40 171 0 0 0
14AUG26 515.00 P 0.00 0.00 0.00 109.23 -0.37 178 0 0 0
21AUG26 305.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.09 -0.07 24 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.20 -0.13 24 0 31 0
21AUG26 385.00 P 0.00 0.00 0.00 0.43 -0.24 23 0 68 0
21AUG26 390.00 P 1.34 1.40 1.03 0.87 -0.37 23 245 377 +245
21AUG26 395.00 P 2.30 2.30 1.83 1.63 -0.45 22 134 188 +133
21AUG26 400.00 P 3.60 3.89 2.99 2.89 -0.59 22 324 749 +239
21AUG26 405.00 P 5.63 5.63 4.80 4.75 -0.65 22 142 283 +90
21AUG26 410.00 P 7.56 7.56 7.56 7.54 -0.57 22 10 122 -10
21AUG26 415.00 P 0.00 0.00 0.00 11.01 -0.41 23 0 66 0
21AUG26 420.00 P 0.00 0.00 0.00 15.09 -0.65 25 0 36 0
21AUG26 425.00 P 0.00 0.00 0.00 19.57 -0.27 27 0 60 0
21AUG26 430.00 P 0.00 0.00 0.00 23.65 -1.12 23 0 140 0
21AUG26 435.00 P 0.00 0.00 0.00 28.47 -1.16 23 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 33.41 -1.19 24 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 38.40 -1.20 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 43.40 -1.20 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 48.40 -1.20 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 53.40 -1.20 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 58.40 -1.20 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 63.40 -1.20 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 68.40 -1.20 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 73.40 -1.20 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 79.27 -0.33 69 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 84.24 -0.36 72 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 89.27 -0.33 75 0 0 0
21AUG26 500.00 P 0.00 0.00 0.00 94.27 -0.33 78 0 0 0
21AUG26 505.00 P 0.00 0.00 0.00 99.23 -0.37 80 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 104.24 -0.36 84 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 109.23 -0.37 86 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 82 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 1,863 0
28AUG26 350.00 P 0.14 0.14 0.14 0.06 +0.02 29 30 8,699 -30
28AUG26 360.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 5,113 0
28AUG26 370.00 P 0.47 0.49 0.42 0.42 +0.04 27 72 2,806 +24
28AUG26 380.00 P 0.90 1.02 0.90 0.96 -0.05 25 37 4,508 +30
28AUG26 390.00 P 2.20 2.36 1.89 2.16 -0.21 23 437 4,595 +270
28AUG26 400.00 P 5.32 5.50 4.30 4.60 -0.48 22 1,067 4,835 -189
28AUG26 410.00 P 10.21 10.60 8.84 9.12 -0.45 22 115 3,765 +33
28AUG26 420.00 P 16.67 16.89 15.74 16.17 -0.47 23 62 5,153 +23
28AUG26 430.00 P 24.00 25.40 24.00 24.50 -1.05 24 30 1,490 +14
28AUG26 440.00 P 0.00 0.00 0.00 33.58 -1.30 23 0 162 0
28AUG26 450.00 P 46.00 46.00 46.00 43.95 -0.69 32 1 90 -21
28AUG26 460.00 P 0.00 0.00 0.00 53.94 -0.66 37 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 63.40 -1.20 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 73.40 -1.20 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 84.24 -0.36 55 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 94.27 -0.33 60 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 104.24 -0.36 64 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 114.20 -0.40 68 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 124.20 -0.40 72 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 134.20 -0.40 76 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 144.15 -0.45 80 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 154.21 -0.39 85 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 164.12 -0.48 87 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 174.11 -0.49 90 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 184.15 -0.45 94 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 194.11 -0.49 97 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 204.04 -0.56 99 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 214.33 -0.27 107 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 224.10 -0.50 107 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 234.17 -0.43 111 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 244.21 -0.39 115 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 254.18 -0.42 118 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 264.15 -0.45 120 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 274.19 -0.41 124 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 284.21 -0.39 127 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 294.14 -0.46 129 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 304.18 -0.42 132 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 314.26 -0.34 137 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 35 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 32 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 26 0 810 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 4,564 0
29SEP26 330.00 P 0.50 0.50 0.50 0.07 -0.06 22 5 4,965 0
29SEP26 340.00 P 0.79 0.82 0.74 0.21 -0.11 22 154 2,818 +88
29SEP26 350.00 P 1.10 1.12 1.10 0.55 -0.17 22 30 4,913 +30
29SEP26 360.00 P 1.95 1.95 1.70 1.27 -0.23 22 65 4,277 +7
29SEP26 370.00 P 3.00 3.19 2.80 2.55 -0.32 22 220 6,569 +61
29SEP26 380.00 P 6.20 6.20 4.58 4.68 -0.32 22 261 5,889 +163
29SEP26 390.00 P 8.25 8.55 7.46 7.73 -0.36 22 245 5,560 +159
29SEP26 400.00 P 12.90 13.09 11.60 11.93 -0.04 22 200 5,713 +82
29SEP26 410.00 P 18.66 19.10 17.70 18.17 -0.07 23 135 4,069 +78
29SEP26 420.00 P 25.50 25.66 24.54 24.85 +0.15 23 31 3,763 +29
29SEP26 430.00 P 34.45 34.45 34.45 32.33 -0.90 22 2 894 -2
29SEP26 440.00 P 0.00 0.00 0.00 40.89 -1.08 23 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 51.47 -0.17 28 0 426 0
29SEP26 460.00 P 0.00 0.00 0.00 59.43 +0.58 23 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 69.12 +0.87 24 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 80.04 -0.87 33 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 90.01 -0.81 35 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 98.77 -2.01 24 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 110.91 +0.20 46 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 120.18 -0.06 45 0 87 0
29SEP26 530.00 P 130.96 130.96 130.96 130.22 +0.63 48 30 30 +30
29SEP26 540.00 P 0.00 0.00 0.00 140.21 +2.52 50 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 150.10 +1.65 52 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 160.21 +0.54 55 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 170.22 +0.45 57 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 180.11 +0.51 59 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 190.03 +0.45 61 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 200.53 +0.94 66 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 209.83 +2.43 64 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 220.14 +2.62 68 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 230.26 +2.77 71 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 240.20 +0.67 72 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 249.92 +1.62 72 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 259.86 +0.16 74 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 270.11 +2.66 78 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 279.94 +0.27 78 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 289.87 +2.49 79 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 300.02 +2.62 82 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 309.85 +0.13 83 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 319.83 -0.05 84 0 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 44 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 41 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 38 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 34 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 63 0
29OCT26 280.00 P 0.21 0.21 0.21 0.01 0.00 25 6 50 +6
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 23 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29OCT26 300.00 P 0.45 0.45 0.45 0.02 -0.01 22 10 208 +10
29OCT26 310.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 326 0
29OCT26 320.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 285 0
29OCT26 330.00 P 1.03 1.03 1.03 0.36 -0.05 22 1 364 0
29OCT26 340.00 P 0.00 0.00 0.00 0.76 -0.09 22 0 496 0
29OCT26 350.00 P 0.00 0.00 0.00 1.51 -0.11 22 0 642 0
29OCT26 360.00 P 3.20 3.20 3.20 2.72 -0.11 22 2 689 +2
29OCT26 370.00 P 4.90 4.90 4.90 4.57 -0.15 22 503 2,205 +503
29OCT26 380.00 P 7.52 7.52 6.94 7.08 +0.02 22 132 979 +80
29OCT26 390.00 P 11.29 11.29 10.30 10.30 -0.51 21 187 882 +178
29OCT26 400.00 P 15.85 15.85 14.60 14.69 -0.38 21 130 1,144 +50
29OCT26 410.00 P 0.00 0.00 0.00 21.07 +0.73 22 0 260 0
29OCT26 420.00 P 0.00 0.00 0.00 26.86 -0.11 22 0 444 0
29OCT26 430.00 P 0.00 0.00 0.00 34.17 -0.84 22 0 212 0
29OCT26 440.00 P 0.00 0.00 0.00 42.19 -1.08 22 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 51.47 -0.58 23 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 59.92 -1.32 22 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 69.37 -1.34 22 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 80.65 -0.26 29 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 90.64 -0.18 32 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 100.38 -0.40 33 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 110.91 +0.20 37 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 120.18 -0.06 37 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 130.51 +0.92 40 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 140.21 +0.38 41 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 150.15 +0.34 43 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 160.21 +0.42 45 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 170.22 +0.45 47 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 180.37 +0.77 50 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 190.03 +0.45 50 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 200.53 +0.82 54 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 209.83 +1.33 52 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 220.14 +1.68 55 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 230.26 +0.60 58 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 240.20 +0.56 59 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 249.92 +0.29 59 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 259.86 +0.16 60 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 270.11 +0.52 63 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 279.94 +0.27 64 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 289.87 +1.52 65 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 300.02 +1.68 67 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 309.85 +0.13 68 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 320.12 +0.24 71 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
27NOV26 290.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.32 +0.04 23 0 13 0
27NOV26 320.00 P 0.00 0.00 0.00 0.61 +0.06 23 0 69 0
27NOV26 330.00 P 0.00 0.00 0.00 1.08 +0.04 23 0 32 0
27NOV26 340.00 P 0.00 0.00 0.00 1.82 +0.01 23 0 36 0
27NOV26 350.00 P 3.76 3.76 3.38 2.92 -0.06 22 40 257 +30
27NOV26 360.00 P 0.00 0.00 0.00 4.50 -0.16 22 0 132 0
27NOV26 370.00 P 7.45 7.45 7.42 6.65 -0.31 22 40 242 +40
27NOV26 380.00 P 9.90 10.10 9.38 9.49 -0.44 22 44 239 +14
27NOV26 390.00 P 13.96 13.96 12.66 13.11 -0.36 22 779 715 +566
27NOV26 400.00 P 18.47 18.47 17.24 17.50 -0.03 22 211 489 +181
27NOV26 410.00 P 0.00 0.00 0.00 22.94 -0.21 22 0 262 0
27NOV26 420.00 P 0.00 0.00 0.00 29.16 -0.18 22 0 142 0
27NOV26 430.00 P 0.00 0.00 0.00 35.73 -1.23 21 0 612 0
27NOV26 440.00 P 0.00 0.00 0.00 43.51 -1.22 21 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 51.89 -1.19 21 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 60.74 -1.17 22 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 69.95 -1.16 22 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 80.99 +0.08 27 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 90.86 +0.04 29 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 100.77 -0.01 31 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 110.91 +0.20 33 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 120.18 -0.06 33 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 130.51 +0.68 36 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 140.21 +0.38 36 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 150.15 +0.34 38 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 160.21 +0.42 40 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 170.22 +0.45 42 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 180.37 +0.65 44 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 190.03 +0.32 44 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 200.53 +0.82 48 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 209.83 +0.16 46 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 220.14 +0.49 49 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 230.26 +0.60 51 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 240.20 +0.56 52 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 249.92 +0.29 52 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 259.86 +0.16 53 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 270.11 +0.52 56 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 279.94 +0.27 57 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 289.87 +0.35 57 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 300.02 +0.51 60 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 309.85 +0.13 60 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 320.12 +0.24 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 35 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 60 0
30DEC26 250.00 P 0.43 0.43 0.43 0.02 -0.03 26 1 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 -0.04 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.04 -0.06 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.06 -0.06 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.09 -0.08 25 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.12 -0.10 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.16 -0.13 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.21 -0.15 25 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.29 -0.18 25 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.38 -0.23 24 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.52 -0.25 24 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 0.87 -0.31 24 0 3,411 0
30DEC26 320.00 P 2.09 2.09 2.09 1.39 -0.38 24 8 1,939 0
30DEC26 330.00 P 2.80 2.80 2.80 2.16 -0.45 24 5 1,727 0
30DEC26 340.00 P 3.76 3.76 3.76 3.24 -0.31 23 3 2,043 0
30DEC26 350.00 P 0.00 0.00 0.00 4.70 -0.29 23 0 1,678 0
30DEC26 360.00 P 0.00 0.00 0.00 6.61 -0.18 23 0 1,953 0
30DEC26 370.00 P 9.10 9.10 9.10 9.01 -0.09 23 20 1,819 +20
30DEC26 380.00 P 12.00 12.00 11.80 11.89 -0.14 22 70 6,178 +15
30DEC26 390.00 P 15.86 15.86 15.32 15.62 +0.03 22 60 3,953 +30
30DEC26 400.00 P 20.68 21.56 20.00 20.09 +0.53 22 61 2,305 +51
30DEC26 410.00 P 0.00 0.00 0.00 25.53 +1.12 22 0 2,505 0
30DEC26 420.00 P 32.30 32.30 32.30 31.90 +0.14 22 6 3,663 -1
30DEC26 430.00 P 0.00 0.00 0.00 38.23 -0.80 22 0 1,704 0
30DEC26 440.00 P 0.00 0.00 0.00 45.77 -1.04 22 0 1,335 0
30DEC26 450.00 P 0.00 0.00 0.00 53.80 -1.23 22 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 62.31 -1.36 23 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 71.21 +0.10 23 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 81.54 +0.63 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 91.11 +0.29 27 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 100.77 -0.45 28 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 110.91 +0.20 30 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 120.63 +0.39 31 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 130.51 -0.52 32 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 140.21 +0.19 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 150.15 +0.21 34 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 160.21 +0.34 36 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 170.22 +0.40 38 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 180.37 +0.59 40 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 190.03 +0.29 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 200.53 +0.81 43 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 209.83 +0.14 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 220.14 +0.47 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 230.26 +0.60 46 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 240.20 +0.56 47 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 249.92 +0.29 48 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 259.86 +0.16 49 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 270.11 +0.52 51 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 279.94 +0.27 51 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 289.87 +0.34 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 300.02 +0.51 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 309.85 +0.13 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 320.12 +0.24 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 0.00 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 0.00 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 0.00 24 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.44 -0.05 24 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.58 -0.05 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.73 -0.05 23 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 0.97 -0.06 24 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 1.19 -0.09 24 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 1.51 -0.10 24 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 2.27 -0.15 24 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 3.29 -0.21 24 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.65 -0.23 24 0 4,403 0
30MAR27 340.00 P 0.00 0.00 0.00 6.44 -0.30 24 0 920 0
30MAR27 350.00 P 0.00 0.00 0.00 8.64 -0.40 24 0 1,039 0
30MAR27 360.00 P 0.00 0.00 0.00 11.26 -0.51 24 0 1,163 0
30MAR27 370.00 P 0.00 0.00 0.00 14.40 -0.55 24 0 1,394 0
30MAR27 380.00 P 20.34 20.34 19.70 18.19 -0.65 24 98 2,730 +34
30MAR27 390.00 P 24.51 24.51 23.98 22.46 -0.78 24 84 1,099 +60
30MAR27 400.00 P 28.70 28.70 28.70 27.21 -0.87 24 1 3,680 0
30MAR27 410.00 P 0.00 0.00 0.00 32.72 -0.93 24 0 3,302 0
30MAR27 420.00 P 0.00 0.00 0.00 38.94 -0.93 24 0 2,448 0
30MAR27 430.00 P 0.00 0.00 0.00 44.30 -1.08 23 0 214 0
30MAR27 440.00 P 0.00 0.00 0.00 51.39 -0.85 23 0 131 0
30MAR27 450.00 P 0.00 0.00 0.00 58.77 -2.65 24 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 66.70 -1.09 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 77.11 +1.15 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 85.93 +1.61 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 94.98 +1.98 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 103.70 +0.94 28 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 113.00 +0.66 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 122.21 +1.81 29 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 131.53 +0.50 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 140.93 +0.91 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 150.72 +0.78 31 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 160.65 +0.78 32 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 170.50 +0.68 33 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 180.37 +0.59 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 190.03 +0.29 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 200.53 +0.81 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 209.83 +0.14 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 220.14 +0.47 38 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 230.26 +0.60 39 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 240.20 +0.56 40 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 249.92 +0.29 40 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 259.86 +0.16 41 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 270.11 +0.52 43 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 279.94 +0.27 43 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 289.87 +0.34 44 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 300.02 +0.51 45 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 309.85 +0.13 46 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 320.12 +0.24 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.22 +0.07 25 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.30 +0.10 25 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.38 +0.12 25 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.47 +0.11 25 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.61 +0.16 25 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.76 +0.16 25 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.94 +0.20 25 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 1.13 +0.18 25 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.38 +0.21 25 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.71 +0.28 25 0 211 0
29JUN27 285.00 P 3.70 3.70 3.70 2.04 +0.27 25 3 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.40 +0.29 24 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.88 +0.32 24 0 27 0
29JUN27 300.00 P 0.00 0.00 0.00 3.36 +0.31 24 0 493 0
29JUN27 310.00 P 0.00 0.00 0.00 4.59 +0.34 24 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 6.05 +0.35 24 0 969 0
29JUN27 330.00 P 9.22 9.22 9.22 7.88 +0.30 24 4 375 -4
29JUN27 340.00 P 0.00 0.00 0.00 10.12 +0.26 24 0 415 0
29JUN27 350.00 P 14.39 14.39 14.10 12.62 +0.17 24 52 571 +50
29JUN27 360.00 P 17.37 17.37 17.00 15.70 +0.09 24 4 740 -1
29JUN27 370.00 P 0.00 0.00 0.00 19.14 -0.06 24 0 219 0
29JUN27 380.00 P 24.50 24.90 24.50 23.00 -0.17 24 4 193 +2
29JUN27 390.00 P 28.70 28.70 28.62 27.45 -0.36 24 26 124 0
29JUN27 400.00 P 33.96 34.06 33.78 32.16 -0.55 24 274 400 +210
29JUN27 410.00 P 41.70 41.70 39.00 37.61 -0.70 24 6 195 -2
29JUN27 420.00 P 46.00 46.00 46.00 43.29 -0.92 24 1 341 +1
29JUN27 430.00 P 0.00 0.00 0.00 49.92 -1.06 24 0 110 0
29JUN27 440.00 P 0.00 0.00 0.00 55.16 -2.90 24 0 220 0
29JUN27 450.00 P 0.00 0.00 0.00 62.39 -3.25 24 0 70 0
29JUN27 460.00 P 0.00 0.00 0.00 71.92 -1.51 25 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 80.10 -0.26 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 88.43 +0.46 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 97.20 +0.83 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 106.14 +1.00 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 115.31 +1.22 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 123.91 +0.59 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 133.22 +0.52 29 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 142.40 +0.88 29 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 151.78 +1.84 29 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 161.06 +0.96 29 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 170.50 +0.68 29 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 180.37 +0.12 30 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 190.03 +0.29 31 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 200.53 +0.81 33 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 209.83 -0.03 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 220.14 +0.36 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 230.26 +0.54 35 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 240.20 +0.52 36 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 249.92 +0.28 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 259.86 +0.16 37 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 270.11 +0.52 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 279.94 +0.27 39 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 289.87 +0.33 40 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 300.02 +0.50 41 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 309.85 +0.13 41 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 320.12 +0.24 43 0 0 0
TOTAL PUT 7,672 213,015 +3,968
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 23.860
28AUG26 16.50 C 0.00 0.00 0.00 7.38 -0.14 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.88 -0.14 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.38 -0.14 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.88 -0.14 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.38 -0.15 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.39 -0.14 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.91 -0.14 45 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.90 -0.16 31 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.96 -0.15 30 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.15 -0.12 30 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.55 -0.08 30 0 200 0
28AUG26 25.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 97 0
28AUG26 26.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.44 -0.08 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.94 -0.09 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.39 -0.14 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.95 -0.08 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.40 -0.14 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.91 -0.13 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.47 -0.10 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.91 -0.16 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.94 -0.16 28 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.04 -0.15 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.29 -0.13 28 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 -0.12 27 0 180 0
29SEP26 25.00 C 0.38 0.38 0.38 0.39 -0.07 28 4 83 +3
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 255 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 30 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.44 -0.08 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.95 -0.08 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.40 -0.13 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.96 -0.07 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.41 -0.13 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.97 -0.08 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.48 -0.09 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.91 -0.16 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.95 -0.16 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.09 -0.17 26 0 30 0
29OCT26 23.00 C 0.00 0.00 0.00 1.37 -0.15 26 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 0.83 -0.13 25 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.50 -0.08 26 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.27 -0.05 25 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.40 -0.13 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.96 -0.07 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.41 -0.13 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.97 -0.08 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.48 -0.09 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.91 -0.16 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.97 -0.15 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.17 -0.16 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.49 -0.14 26 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 0.97 -0.13 25 0 111 0
27NOV26 25.00 C 0.00 0.00 0.00 0.63 -0.08 25 0 84 0
27NOV26 26.00 C 0.00 0.00 0.00 0.39 -0.06 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.44 -0.08 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.95 -0.08 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.40 -0.13 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.96 -0.07 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.41 -0.13 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.97 -0.09 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.48 -0.09 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.92 -0.16 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.00 -0.15 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.21 -0.14 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.59 -0.11 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.13 -0.10 24 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 -0.05 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.04 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.44 -0.08 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.95 -0.08 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.40 -0.15 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.96 -0.10 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.41 -0.18 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.97 -0.16 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.49 -0.20 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.01 -0.16 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.22 -0.14 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.57 -0.13 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.02 -0.11 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.59 -0.12 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.21 -0.10 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.91 -0.07 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 -0.05 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 -0.05 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.44 -0.10 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.95 -0.11 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.40 -0.18 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.96 -0.16 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.47 -0.21 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.05 -0.17 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.64 -0.19 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.28 -0.21 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.59 -0.11 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.95 -0.11 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.44 -0.11 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.01 -0.09 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.64 -0.08 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.32 -0.07 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.06 -0.06 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.83 -0.06 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.66 -0.05 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
TOTAL CALL 4 5,336 +3
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 33 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 315 0
28AUG26 23.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 311 0
28AUG26 24.00 P 0.00 0.00 0.00 0.69 +0.08 31 0 443 0
28AUG26 25.00 P 0.00 0.00 0.00 1.34 +0.12 30 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 2.19 +0.15 30 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.14 +0.15 0 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.23 +0.25 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.23 +0.22 63 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.23 +0.22 71 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.24 +0.23 81 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.24 +0.23 88 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.24 +0.23 96 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.23 +0.22 100 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.24 +0.23 108 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.23 +0.22 113 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.23 +0.23 119 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 0.03 +0.01 29 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 95 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 +0.01 27 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.86 +0.06 27 0 1,260 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 +0.10 27 0 203 0
29SEP26 25.00 P 0.00 0.00 0.00 2.17 +0.11 27 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 3.02 +0.13 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.94 +0.15 28 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.91 +0.13 29 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.83 +0.08 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.88 +0.14 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.82 +0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.81 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.80 +0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.80 +0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.80 +0.09 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.79 +0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.79 +0.09 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.79 +0.09 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.78 +0.08 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.06 +0.01 26 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 0.00 26 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.61 +0.04 26 0 140 0
29OCT26 23.00 P 0.00 0.00 0.00 1.01 +0.07 25 0 106 0
29OCT26 24.00 P 0.00 0.00 0.00 1.57 +0.09 25 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 2.27 +0.11 25 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 3.10 +0.12 26 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.98 +0.13 25 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.92 +0.13 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.84 +0.07 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.88 +0.14 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.82 +0.09 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.81 +0.08 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.80 +0.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.80 +0.09 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.80 +0.09 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 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 25 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 0.00 25 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.72 +0.03 25 0 50 0
27NOV26 23.00 P 0.00 0.00 0.00 1.15 +0.07 25 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 1.69 +0.09 24 0 55 0
27NOV26 25.00 P 0.00 0.00 0.00 2.38 +0.11 25 0 126 0
27NOV26 26.00 P 0.00 0.00 0.00 3.16 +0.10 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.03 +0.12 25 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.02 +0.20 28 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.98 +0.21 30 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.90 +0.16 27 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.89 +0.16 29 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.89 +0.16 32 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.88 +0.16 33 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.88 +0.17 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.87 +0.16 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 26 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 24 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.04 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.27 +0.06 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.82 +0.10 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.49 +0.10 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.24 +0.11 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.08 +0.13 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.03 +0.19 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.99 +0.21 28 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.97 +0.22 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.90 +0.17 28 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.89 +0.16 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.88 +0.16 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.88 +0.17 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.87 +0.16 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.87 +0.16 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.87 +0.17 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.86 +0.16 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.86 +0.16 40 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 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 0.00 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 +0.03 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.15 +0.04 24 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.57 +0.05 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.10 +0.09 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.76 +0.09 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.47 +0.10 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.26 +0.11 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.11 +0.17 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.03 +0.20 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.98 +0.21 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.95 +0.19 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.95 +0.22 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.88 +0.16 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.88 +0.17 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.87 +0.16 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.87 +0.16 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.87 +0.17 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.86 +0.16 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.86 +0.16 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 +0.03 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 0.77 +0.03 26 0 35 0
29JUN27 21.00 P 0.00 0.00 0.00 1.10 +0.04 26 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.50 +0.05 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.98 +0.05 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.55 +0.07 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.19 +0.09 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.89 +0.10 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.65 +0.11 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.47 +0.12 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.35 +0.13 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.26 +0.14 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.21 +0.18 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.14 +0.20 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.07 +0.20 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.02 +0.21 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.91 +0.15 30 0 0 0
TOTAL PUT 0 7,353 0
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$ 161.400
14AUG26 134.00 C 0.00 0.00 0.00 27.41 -0.31 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 26.41 -0.31 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 25.41 -0.31 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 24.41 -0.31 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 23.41 -0.31 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 22.41 -0.31 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 21.41 -0.31 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 20.41 -0.31 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 19.44 -0.28 88 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 18.41 -0.31 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 17.41 -0.31 0 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 16.41 -0.31 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 15.41 -0.31 0 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 14.44 -0.28 68 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 13.41 -0.31 0 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 12.41 -0.31 0 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 11.41 -0.31 0 0 0 0
14AUG26 152.50 C 8.60 8.60 8.60 8.91 -0.31 0 29 0 0
14AUG26 155.00 C 6.10 6.10 6.10 6.41 -0.32 0 29 0 -2
14AUG26 157.50 C 0.00 0.00 0.00 3.94 -0.30 23 0 28 -30
14AUG26 160.00 C 0.00 0.00 0.00 1.69 -0.55 21 6 560 0
14AUG26 162.50 C 0.61 0.61 0.40 0.45 -0.37 22 46 209 -26
14AUG26 165.00 C 0.10 0.12 0.09 0.12 -0.17 25 33 408 -23
14AUG26 167.50 C 0.07 0.07 0.07 0.04 -0.06 29 10 339 -1
14AUG26 170.00 C 0.01 0.01 0.01 0.02 -0.02 34 1 282 -1
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 230 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 27.41 -0.31 0 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 26.41 -0.31 0 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 25.41 -0.31 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 24.41 -0.31 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 23.41 -0.31 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 22.41 -0.31 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 21.41 -0.31 0 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 20.41 -0.31 0 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 19.44 -0.28 51 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 18.41 -0.31 0 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 17.41 -0.31 0 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 16.41 -0.31 0 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 15.41 -0.31 0 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 14.44 -0.28 40 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 13.41 -0.31 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 12.41 -0.31 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 11.41 -0.32 0 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 8.92 -0.33 25 0 0 -30
21AUG26 155.00 C 0.00 0.00 0.00 6.49 -0.51 23 5 0 0
21AUG26 157.50 C 0.00 0.00 0.00 4.22 -0.51 21 0 0 0
21AUG26 160.00 C 2.46 2.46 2.46 2.53 -0.37 21 16 11 +11
21AUG26 162.50 C 1.36 1.45 1.36 1.35 -0.40 20 62 264 +45
21AUG26 165.00 C 0.62 0.64 0.62 0.64 -0.25 20 19 25 +19
21AUG26 167.50 C 0.32 0.32 0.29 0.30 -0.12 21 17 47 +17
21AUG26 170.00 C 0.09 0.11 0.09 0.13 -0.03 22 9 45 +6
21AUG26 172.50 C 0.00 0.00 0.00 0.06 0.00 23 0 10 0
21AUG26 175.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 70.00 C 91.08 91.62 90.94 91.41 -0.33 189 349 0 0
28AUG26 72.50 C 0.00 0.00 0.00 89.52 +0.30 240 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 86.40 -0.32 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 83.92 -0.31 174 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 81.40 -0.32 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 78.92 -0.31 160 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.42 -0.31 154 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 73.92 -0.32 147 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 71.40 -0.32 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 68.92 -0.32 135 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.42 -0.32 129 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 63.92 -0.33 123 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.42 -0.33 117 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 58.92 -0.32 112 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.42 -0.32 106 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 53.92 -0.32 101 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 51.42 -0.33 96 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 48.92 -0.33 91 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 46.42 -0.32 86 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 43.90 -0.32 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 41.41 -0.53 71 0 50 -952
28AUG26 122.50 C 0.00 0.00 0.00 38.92 -0.32 72 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.42 -0.32 67 0 0 -43
28AUG26 127.50 C 0.00 0.00 0.00 33.93 -1.32 64 0 0 -39
28AUG26 130.00 C 0.00 0.00 0.00 31.42 -0.32 58 0 0 -70
28AUG26 132.50 C 0.00 0.00 0.00 28.92 -0.30 54 0 0 -213
28AUG26 135.00 C 0.00 0.00 0.00 26.41 -0.31 0 0 0 -292
28AUG26 137.50 C 0.00 0.00 0.00 23.91 -0.31 0 0 0 -493
28AUG26 140.00 C 0.00 0.00 0.00 22.05 +0.33 59 0 0 -565
28AUG26 142.50 C 18.67 18.67 18.67 18.91 -0.31 0 15 0 -374
28AUG26 145.00 C 0.00 0.00 0.00 16.41 -0.31 0 0 0 -507
28AUG26 147.50 C 0.00 0.00 0.00 13.91 -0.74 0 0 13 -2,774
28AUG26 150.00 C 11.18 11.18 11.18 11.56 -0.31 29 25 6 -2,181
28AUG26 152.50 C 0.00 0.00 0.00 9.03 -0.34 24 0 367 -203
28AUG26 155.00 C 6.50 6.90 6.40 6.99 -0.31 24 36 1,299 -7
28AUG26 157.50 C 5.03 5.03 5.03 4.87 -0.45 21 5 650 0
28AUG26 160.00 C 3.20 3.31 3.02 3.31 -0.36 21 102 651 +38
28AUG26 162.50 C 2.10 2.34 2.00 2.11 -0.32 21 112 2,066 -24
28AUG26 165.00 C 1.40 1.40 1.17 1.22 -0.33 20 115 1,588 +48
28AUG26 167.50 C 0.78 0.78 0.65 0.70 -0.16 21 73 1,321 +44
28AUG26 170.00 C 0.37 0.40 0.31 0.35 -0.13 20 89 2,404 +56
28AUG26 172.50 C 0.22 0.22 0.19 0.16 -0.10 20 116 2,241 -70
28AUG26 175.00 C 0.11 0.11 0.10 0.06 -0.06 20 21 892 +10
28AUG26 177.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 1,177 0
28AUG26 180.00 C 0.06 0.06 0.06 0.01 -0.02 20 25 1,034 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 22 0 339 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 25 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 27 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 29 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 91.55 -0.32 126 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.52 +0.15 135 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.55 -0.32 116 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.06 -0.32 111 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.57 -0.32 107 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.05 -0.32 102 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.57 -0.19 98 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.05 -0.24 93 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.55 -0.24 89 0 0 -2
29SEP26 92.50 C 0.00 0.00 0.00 69.06 -0.33 86 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.55 -0.33 81 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.03 -0.32 77 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.55 -0.33 74 0 62 -200
29SEP26 102.50 C 0.00 0.00 0.00 59.03 -0.33 70 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.55 -0.25 67 0 0 -60
29SEP26 107.50 C 0.00 0.00 0.00 54.05 -0.19 64 0 0 -9
29SEP26 110.00 C 0.00 0.00 0.00 51.55 -0.27 60 0 0 -314
29SEP26 112.50 C 0.00 0.00 0.00 49.05 -0.33 57 0 1 -353
29SEP26 115.00 C 0.00 0.00 0.00 46.55 -0.32 54 0 2 -29
29SEP26 117.50 C 0.00 0.00 0.00 43.91 -0.45 44 0 0 -841
29SEP26 120.00 C 0.00 0.00 0.00 41.60 -0.34 49 0 1 -1,348
29SEP26 122.50 C 0.00 0.00 0.00 39.05 -0.32 45 0 0 -561
29SEP26 125.00 C 0.00 0.00 0.00 36.54 -0.26 42 0 200 -1,732
29SEP26 127.50 C 0.00 0.00 0.00 34.06 -1.19 39 0 0 -396
29SEP26 130.00 C 0.00 0.00 0.00 31.42 -0.32 32 0 942 -533
29SEP26 132.50 C 0.00 0.00 0.00 29.07 -0.26 34 0 738 -557
29SEP26 135.00 C 26.02 26.02 26.02 26.41 -0.76 0 20 392 -651
29SEP26 137.50 C 0.00 0.00 0.00 23.92 -0.34 24 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 22.05 +0.18 31 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 19.13 -0.37 24 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 17.13 -0.61 26 0 10,277 0
29SEP26 147.50 C 0.00 0.00 0.00 14.41 -0.71 21 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 12.83 -0.31 24 0 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 10.64 -0.29 22 0 402 0
29SEP26 155.00 C 8.28 8.99 8.28 8.89 -0.31 22 35 2,387 +35
29SEP26 157.50 C 6.84 7.24 6.64 7.12 -0.38 21 78 703 -24
29SEP26 160.00 C 5.52 5.75 5.45 5.66 -0.38 21 158 957 +112
29SEP26 162.50 C 4.35 4.46 4.30 4.41 -0.33 21 62 1,209 +8
29SEP26 165.00 C 3.60 3.60 3.30 3.34 -0.26 21 10 8,472 +8
29SEP26 167.50 C 2.40 2.50 2.30 2.48 -0.24 21 81 899 -38
29SEP26 170.00 C 1.79 1.80 1.67 1.82 -0.24 21 42 1,174 0
29SEP26 172.50 C 1.29 1.40 1.29 1.31 -0.17 21 9 372 0
29SEP26 175.00 C 0.92 1.00 0.92 0.93 -0.12 21 13 363 +12
29SEP26 177.50 C 0.61 0.62 0.61 0.64 -0.08 21 60 512 0
29SEP26 180.00 C 0.44 0.45 0.44 0.42 -0.06 20 6 862 -6
29SEP26 182.50 C 0.32 0.33 0.32 0.27 -0.04 20 39 133 -39
29SEP26 185.00 C 0.23 0.23 0.23 0.17 -0.02 20 50 264 +50
29SEP26 187.50 C 0.17 0.17 0.17 0.10 -0.02 20 30 539 0
29SEP26 190.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 0.00 20 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 21 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 23 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 31 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 43 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 46 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 49 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 76.57 -0.25 72 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.05 -0.28 68 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.55 -0.34 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.06 -0.33 62 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 66.55 -0.34 59 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 64.03 -0.36 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.59 -0.32 54 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.12 -0.32 52 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 56.65 -0.32 50 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.16 -0.32 48 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 51.55 -0.44 42 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 49.05 -0.50 39 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 46.55 -0.55 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.97 -0.71 32 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.60 -0.64 33 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.21 -0.61 33 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 36.74 -0.61 31 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 34.32 -0.93 30 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.97 -0.48 30 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.38 -0.26 27 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.03 -0.27 26 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.75 -0.26 26 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.51 -0.25 25 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 20.75 +0.17 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.22 -0.26 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 16.19 -0.26 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.23 -0.28 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 12.62 -0.09 24 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 10.81 -0.23 24 0 242 0
29OCT26 157.50 C 0.00 0.00 0.00 9.10 -0.39 23 0 199 0
29OCT26 160.00 C 0.00 0.00 0.00 7.68 -0.35 23 0 1,208 0
29OCT26 162.50 C 6.45 6.55 6.35 6.37 -0.39 22 34 802 +34
29OCT26 165.00 C 5.13 5.38 5.13 5.30 -0.32 22 4 579 +4
29OCT26 167.50 C 4.50 4.50 4.34 4.34 -0.29 22 12 311 +6
29OCT26 170.00 C 0.00 0.00 0.00 3.52 -0.28 22 0 477 0
29OCT26 172.50 C 0.00 0.00 0.00 2.83 -0.23 22 0 210 0
29OCT26 175.00 C 2.22 2.33 2.22 2.28 -0.12 22 2 308 +2
29OCT26 177.50 C 0.00 0.00 0.00 1.81 -0.08 22 0 237 0
29OCT26 180.00 C 1.37 1.37 1.37 1.43 -0.03 22 1 308 0
29OCT26 182.50 C 0.00 0.00 0.00 1.11 +0.01 22 0 251 0
29OCT26 185.00 C 0.86 0.86 0.86 0.85 +0.03 22 100 262 +100
29OCT26 187.50 C 0.00 0.00 0.00 0.65 +0.04 22 0 166 0
29OCT26 190.00 C 0.00 0.00 0.00 0.48 +0.04 22 0 30 0
29OCT26 192.50 C 0.00 0.00 0.00 0.36 +0.05 22 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 12 0
29OCT26 205.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 30 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 35 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 36 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 76.57 -0.31 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 74.05 -0.34 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.55 -0.34 49 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 69.06 -0.34 47 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.55 -0.35 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.03 -0.37 39 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.65 -0.31 42 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.18 -0.32 40 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.65 -0.32 36 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.16 -0.36 34 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.55 -0.54 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.05 -0.50 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 46.55 -0.64 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.06 -0.65 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 41.60 -0.68 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 39.28 -0.54 24 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 36.88 -0.68 24 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 34.51 -0.74 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 32.19 -0.65 25 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.84 -0.21 24 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 27.57 -0.18 24 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.34 -0.17 24 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.17 -0.18 24 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.08 -0.17 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.05 -0.17 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 17.13 -0.19 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 15.30 -0.19 23 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 13.28 -0.48 22 0 1 0
27NOV26 155.00 C 0.00 0.00 0.00 11.66 -0.32 22 0 56 0
27NOV26 157.50 C 0.00 0.00 0.00 10.13 -0.24 22 0 254 0
27NOV26 160.00 C 8.60 8.65 8.50 8.76 -0.30 22 202 917 +162
27NOV26 162.50 C 7.39 7.39 7.25 7.54 -0.32 22 61 643 +60
27NOV26 165.00 C 6.33 6.40 6.33 6.43 -0.31 22 25 177 +25
27NOV26 167.50 C 0.00 0.00 0.00 5.48 -0.33 22 0 242 0
27NOV26 170.00 C 4.40 4.40 4.40 4.62 -0.31 22 1 65 -1
27NOV26 172.50 C 0.00 0.00 0.00 3.85 -0.33 22 0 7 0
27NOV26 175.00 C 3.17 3.17 3.17 3.21 -0.30 22 10 97 0
27NOV26 177.50 C 0.00 0.00 0.00 2.62 -0.30 22 0 30 0
27NOV26 180.00 C 2.12 2.20 2.12 2.15 -0.29 22 7 9 +7
27NOV26 182.50 C 1.91 1.91 1.91 1.75 -0.24 22 1 32 0
27NOV26 185.00 C 0.00 0.00 0.00 1.45 -0.20 22 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 1.18 -0.15 22 0 143 0
27NOV26 190.00 C 0.00 0.00 0.00 0.92 -0.17 22 0 130 0
27NOV26 192.50 C 0.00 0.00 0.00 0.73 -0.18 22 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 0.56 -0.19 22 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.43 -0.16 22 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.33 -0.14 22 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.19 -0.10 21 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.10 -0.07 21 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 91.55 -0.33 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.52 +0.14 70 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 86.55 -0.33 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.06 -0.33 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.57 -0.32 45 0 0 -33
30DEC26 82.50 C 0.00 0.00 0.00 79.05 -0.32 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.57 -0.31 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 74.05 -0.34 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.63 -0.26 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 69.15 -0.25 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.68 -0.22 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.21 -0.22 22 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.74 -0.22 23 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.28 -0.22 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 56.65 -0.39 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 54.16 -0.45 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 51.64 -0.58 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 49.25 -0.56 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 46.86 -0.59 0 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 44.36 -0.68 0 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 42.08 -0.60 23 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 39.79 -0.52 25 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 37.29 -0.64 23 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 34.98 -0.66 23 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 32.75 -0.53 24 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 30.49 -0.35 24 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 29.11 -0.04 28 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 26.11 -0.36 24 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.02 -0.36 23 0 799 0
30DEC26 142.50 C 0.00 0.00 0.00 22.24 -0.10 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 20.22 -0.19 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 18.04 -0.30 23 0 344 0
30DEC26 150.00 C 0.00 0.00 0.00 16.43 -0.37 23 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 14.96 -0.32 23 0 225 0
30DEC26 155.00 C 12.78 13.22 12.78 12.86 -0.34 22 50 227 0
30DEC26 157.50 C 0.00 0.00 0.00 11.38 -0.25 22 0 570 0
30DEC26 160.00 C 9.90 9.94 9.90 10.01 -0.29 22 4 3,463 0
30DEC26 162.50 C 8.67 8.67 8.67 8.81 -0.24 22 3 816 0
30DEC26 165.00 C 7.67 7.67 7.64 7.68 -0.26 22 6 1,062 0
30DEC26 167.50 C 0.00 0.00 0.00 6.72 -0.26 22 0 208 0
30DEC26 170.00 C 5.79 5.79 5.79 5.78 -0.29 22 30 500 0
30DEC26 172.50 C 0.00 0.00 0.00 5.01 -0.29 22 0 287 0
30DEC26 175.00 C 0.00 0.00 0.00 4.26 -0.30 22 0 156 0
30DEC26 177.50 C 0.00 0.00 0.00 3.66 -0.29 22 0 498 0
30DEC26 180.00 C 0.00 0.00 0.00 3.08 -0.29 22 0 188 0
30DEC26 182.50 C 0.00 0.00 0.00 2.62 -0.28 22 0 160 0
30DEC26 185.00 C 2.25 2.25 2.25 2.23 -0.23 22 1 89 +1
30DEC26 187.50 C 0.00 0.00 0.00 1.89 -0.20 22 0 296 0
30DEC26 190.00 C 0.00 0.00 0.00 1.56 -0.21 22 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.33 -0.16 22 0 203 0
30DEC26 195.00 C 0.00 0.00 0.00 1.07 -0.20 22 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 0.89 -0.15 22 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.71 -0.18 22 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.46 -0.18 22 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.29 -0.14 22 0 628 0
30DEC26 215.00 C 0.00 0.00 0.00 0.18 -0.11 21 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 0.11 -0.09 21 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 0.07 -0.06 22 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 -0.05 21 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 25 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 91.55 -0.44 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.52 -0.05 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.57 -0.57 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.24 -0.46 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.81 -0.46 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 79.28 -0.56 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.85 -0.56 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.41 -0.56 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 71.99 -0.56 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 69.70 -0.43 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 67.05 -0.66 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.63 -0.64 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.25 -0.66 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 59.86 -0.63 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.50 -0.62 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 55.12 -0.65 20 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 52.77 -0.63 23 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 50.42 -0.63 24 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 48.12 -0.58 24 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 45.80 -0.58 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 43.49 -0.58 24 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 41.21 -0.57 24 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 38.94 -0.62 24 0 1,302 0
30MAR27 127.50 C 0.00 0.00 0.00 36.71 -0.60 24 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 34.51 -0.59 23 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 32.30 -0.63 23 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 30.23 -0.85 23 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 28.25 -0.86 23 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 26.38 -0.85 23 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 24.55 -0.81 23 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 22.83 -0.81 23 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 21.17 -0.62 23 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 19.60 -0.72 24 0 735 0
30MAR27 152.50 C 0.00 0.00 0.00 18.13 -0.65 24 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 16.69 -0.58 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 14.95 -0.50 23 0 111 0
30MAR27 160.00 C 13.06 13.06 13.06 13.71 -0.43 23 760 976 +750
30MAR27 162.50 C 0.00 0.00 0.00 12.62 -0.33 23 0 120 0
30MAR27 165.00 C 10.69 10.69 10.69 11.58 -0.25 23 150 240 +57
30MAR27 167.50 C 0.00 0.00 0.00 10.51 -0.27 23 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 9.60 -0.31 24 0 667 0
30MAR27 172.50 C 0.00 0.00 0.00 8.68 -0.36 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.86 -0.37 24 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.12 -0.41 24 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 6.38 -0.46 24 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 5.76 -0.44 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.18 -0.48 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 4.60 -0.52 24 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.14 -0.49 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.70 -0.52 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.26 -0.56 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.02 -0.40 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.60 -0.52 24 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 2.09 -0.45 24 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.61 -0.47 24 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.26 -0.41 24 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 0.95 -0.43 24 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 0.73 -0.37 24 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.55 -0.36 24 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.42 -0.31 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.31 -0.29 24 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.23 -0.26 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.18 -0.22 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.13 -0.20 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.09 -0.18 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.07 -0.16 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.05 -0.13 23 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.03 -0.12 23 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.02 -0.11 23 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.09 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 76.97 -0.46 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 75.39 +0.42 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.14 -0.46 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 69.70 -0.47 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 67.10 -0.67 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.72 -0.66 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 62.32 -0.68 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.96 -0.68 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.62 -0.67 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 55.29 -0.66 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.96 -0.67 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.67 -0.66 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 48.38 -0.66 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 46.11 -0.65 10 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.87 -0.65 17 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 41.65 -0.65 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.52 -0.59 19 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 37.48 -0.46 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.52 -0.30 21 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.57 -0.19 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 32.69 +0.96 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 30.81 +0.11 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.94 +0.08 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.22 +0.09 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.49 +0.03 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 23.83 +0.02 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.28 -0.03 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.73 -0.09 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.28 -0.13 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.38 -0.19 22 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 16.05 -0.25 22 0 364 0
29JUN27 162.50 C 13.49 13.53 13.49 14.86 -0.30 22 30 31 +30
29JUN27 165.00 C 0.00 0.00 0.00 13.72 -0.37 22 0 21 0
29JUN27 167.50 C 0.00 0.00 0.00 12.71 -0.34 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 11.85 -0.29 23 0 18 0
29JUN27 172.50 C 0.00 0.00 0.00 11.03 -0.26 23 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.21 -0.23 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.49 -0.18 23 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 8.84 -0.15 24 0 37 0
29JUN27 182.50 C 0.00 0.00 0.00 8.20 -0.12 24 0 35 0
29JUN27 185.00 C 5.90 5.90 5.90 7.57 -0.08 24 1 143 +1
29JUN27 187.50 C 0.00 0.00 0.00 7.08 -0.05 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.58 -0.03 24 0 49 0
29JUN27 192.50 C 0.00 0.00 0.00 6.09 0.00 24 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 5.64 +0.03 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.28 +0.06 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.92 +0.09 25 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 4.20 +0.11 25 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 3.69 +0.15 25 0 31 0
29JUN27 215.00 C 0.00 0.00 0.00 3.18 +0.20 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.78 +0.19 26 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 2.44 +0.23 26 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 2.10 +0.21 27 0 0 0
29JUN27 235.00 C 1.13 1.13 1.13 1.87 +0.23 27 30 30 +28
29JUN27 240.00 C 0.00 0.00 0.00 1.70 +0.31 27 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.47 +0.26 28 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.33 +0.28 28 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 1.18 +0.29 28 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 1.04 +0.26 28 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.93 +0.24 29 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.84 +0.25 29 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.76 +0.23 29 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.68 +0.21 30 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.61 +0.20 30 0 0 0
TOTAL CALL 3,583 117,762 -14,861
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
14AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
14AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
14AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
14AUG26 148.00 P 0.03 0.03 0.03 0.01 0.00 44 2 24 -2
14AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
14AUG26 150.00 P 0.03 0.03 0.03 0.01 0.00 37 18 56 -1
14AUG26 152.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 265 0
14AUG26 155.00 P 0.09 0.09 0.07 0.02 -0.09 23 24 422 -6
14AUG26 157.50 P 0.37 0.37 0.22 0.17 -0.17 23 31 197 +12
14AUG26 160.00 P 1.00 1.20 0.70 0.81 -0.21 23 119 1,344 +25
14AUG26 162.50 P 2.55 2.74 2.00 2.30 0.00 23 37 496 -1
14AUG26 165.00 P 4.90 4.90 4.90 4.48 +0.25 26 1 133 0
14AUG26 167.50 P 0.00 0.00 0.00 6.91 +0.36 30 0 32 0
14AUG26 170.00 P 0.00 0.00 0.00 9.39 +0.35 36 0 65 0
14AUG26 172.50 P 0.00 0.00 0.00 11.84 +0.14 0 0 32 0
14AUG26 175.00 P 0.00 0.00 0.00 14.33 +0.27 0 0 30 0
14AUG26 177.50 P 0.00 0.00 0.00 16.83 +0.28 0 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 19.33 +0.28 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 21.83 +0.28 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 24.33 +0.28 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 26.83 +0.28 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 29.33 +0.28 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 31.83 +0.28 0 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 34.33 +0.29 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 36.82 +0.28 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 39.32 +0.28 0 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 41.82 +0.28 0 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 44.32 +0.28 0 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 46.82 +0.28 0 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 49.32 +0.28 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 51.82 +0.28 0 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 54.32 +0.29 0 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 56.82 +0.29 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
21AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
21AUG26 147.00 P 0.11 0.11 0.11 0.05 +0.02 27 5 62 -5
21AUG26 148.00 P 0.12 0.12 0.10 0.06 +0.01 26 60 79 +60
21AUG26 149.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 10 0
21AUG26 150.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 2 0
21AUG26 152.50 P 0.28 0.32 0.24 0.25 0.00 24 43 125 +43
21AUG26 155.00 P 0.59 0.60 0.55 0.53 +0.02 23 15 57 +14
21AUG26 157.50 P 1.19 1.20 1.00 0.99 -0.03 22 28 92 +28
21AUG26 160.00 P 1.91 1.91 1.91 1.85 0.00 21 1 36 +1
21AUG26 162.50 P 3.38 3.38 3.06 3.06 -0.08 20 55 65 +15
21AUG26 165.00 P 0.00 0.00 0.00 4.96 +0.14 21 0 5 0
21AUG26 167.50 P 0.00 0.00 0.00 7.10 +0.24 21 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 9.46 +0.30 22 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 11.89 +0.19 23 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 14.37 +0.31 23 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 16.87 +0.32 27 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 19.36 +0.31 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 21.86 +0.31 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 24.36 +0.31 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 26.86 +0.31 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 29.33 +0.28 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 31.83 +0.28 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 34.33 +0.29 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 36.82 +0.28 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 39.32 +0.28 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 41.82 +0.28 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 44.32 +0.28 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 46.82 +0.28 0 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 49.32 +0.28 0 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 51.82 +0.28 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 132 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 121 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 116 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 66 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 899 0
28AUG26 112.50 P 0.02 0.02 0.02 0.01 0.00 59 2 372 0
28AUG26 115.00 P 0.01 0.01 0.01 0.01 0.00 56 60 370 +60
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,398 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,012 0
28AUG26 127.50 P 0.04 0.04 0.04 0.01 0.00 40 1 1,528 -1
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,823 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,996 0
28AUG26 135.00 P 0.09 0.09 0.09 0.01 0.00 31 25 2,020 0
28AUG26 137.50 P 0.09 0.10 0.09 0.02 +0.01 30 34 1,319 +8
28AUG26 140.00 P 0.11 0.11 0.11 0.03 +0.01 28 2 2,043 0
28AUG26 142.50 P 0.16 0.17 0.16 0.06 +0.02 27 5 2,262 -1
28AUG26 145.00 P 0.22 0.22 0.22 0.11 +0.02 26 11 3,096 -1
28AUG26 147.50 P 0.27 0.27 0.27 0.20 +0.03 26 30 1,451 +27
28AUG26 150.00 P 0.46 0.46 0.38 0.36 +0.03 25 82 2,497 -63
28AUG26 152.50 P 0.63 0.73 0.58 0.62 +0.02 24 157 1,084 +17
28AUG26 155.00 P 1.00 1.11 0.91 1.00 +0.02 23 287 1,587 -5
28AUG26 157.50 P 1.60 1.83 1.48 1.62 +0.02 22 65 1,201 +12
28AUG26 160.00 P 2.55 2.75 2.35 2.55 +0.04 21 121 1,314 +40
28AUG26 162.50 P 3.69 3.83 3.69 3.83 +0.07 21 44 1,470 -17
28AUG26 165.00 P 0.00 0.00 0.00 5.46 +0.11 21 0 375 0
28AUG26 167.50 P 0.00 0.00 0.00 7.22 +0.15 18 0 243 0
28AUG26 170.00 P 0.00 0.00 0.00 9.58 -0.03 20 0 252 0
28AUG26 172.50 P 0.00 0.00 0.00 11.93 +0.23 20 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 14.37 +0.27 19 0 5 0
28AUG26 177.50 P 0.00 0.00 0.00 16.87 +0.31 22 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 19.36 +0.31 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 21.86 +0.31 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 24.36 +0.31 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 26.86 +0.31 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 29.36 +0.31 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 31.85 +0.30 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 34.77 +0.73 58 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 36.84 +0.30 0 0 90 0
28AUG26 200.00 P 0.00 0.00 0.00 39.36 +0.32 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 44.36 +0.32 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 49.36 +0.32 0 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 54.36 +0.33 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 59.36 +0.34 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 64.37 +0.35 65 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 69.37 +0.35 69 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 74.37 +0.35 73 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 79.37 +0.35 76 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 84.37 +0.35 80 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 89.38 +0.36 86 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 94.37 +0.35 87 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 99.37 +0.35 90 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 104.36 +0.36 88 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 109.36 +0.34 92 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 114.34 +0.34 0 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 119.37 +0.35 103 0 0 0
28AUG26 285.00 P 124.93 124.93 124.90 124.13 +0.12 0 75 75 +75
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 855 0
29SEP26 72.50 P 0.01 0.01 0.01 0.01 0.00 73 30 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 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 62 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 0.00 0.00 0.00 0.01 0.00 54 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 875 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,929 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,232 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 758 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5,058 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3,763 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,897 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,506 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 4,959 0
29SEP26 125.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 4,393 0
29SEP26 127.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,072 0
29SEP26 130.00 P 0.31 0.32 0.31 0.05 -0.01 25 20 1,467 -15
29SEP26 132.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 2,315 0
29SEP26 135.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 2,764 0
29SEP26 137.50 P 0.50 0.50 0.50 0.20 -0.04 24 7 1,843 0
29SEP26 140.00 P 0.58 0.58 0.57 0.32 -0.04 24 40 7,934 -30
29SEP26 142.50 P 0.76 0.76 0.72 0.47 -0.06 24 10 1,184 -1
29SEP26 145.00 P 0.95 0.97 0.92 0.70 -0.06 23 229 1,297 +78
29SEP26 147.50 P 1.13 1.14 1.13 1.01 -0.07 23 33 1,126 +25
29SEP26 150.00 P 1.54 1.58 1.43 1.43 -0.06 23 48 384 +10
29SEP26 152.50 P 2.11 2.11 1.91 1.93 -0.03 22 68 1,107 -22
29SEP26 155.00 P 2.58 2.58 2.48 2.53 -0.05 22 4 605 0
29SEP26 157.50 P 0.00 0.00 0.00 3.38 -0.03 21 0 926 0
29SEP26 160.00 P 4.66 4.66 4.20 4.48 +0.01 21 127 436 +121
29SEP26 162.50 P 5.54 5.57 5.54 5.71 +0.07 21 33 444 +33
29SEP26 165.00 P 7.54 7.54 7.32 7.19 +0.08 21 13 276 -13
29SEP26 167.50 P 0.00 0.00 0.00 8.87 +0.22 21 0 261 0
29SEP26 170.00 P 10.70 10.70 10.70 10.60 +0.07 20 5 247 +4
29SEP26 172.50 P 0.00 0.00 0.00 12.92 +0.25 22 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 14.94 +0.20 21 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 17.11 +0.24 20 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 19.46 +0.27 20 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.89 +0.29 20 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 24.36 +0.30 19 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 26.86 +0.31 21 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.36 +0.31 23 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.85 +0.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.77 +0.73 36 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.84 +0.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.36 +0.32 29 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.36 +0.32 32 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.36 +0.32 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.36 +0.33 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.36 +0.34 40 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.37 +0.35 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.37 +0.35 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.37 +0.35 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.37 +0.35 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.37 +0.35 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.38 +0.36 57 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.37 +0.35 58 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 99.37 +0.35 60 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.36 +0.36 61 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.36 +0.34 63 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.34 +0.34 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.37 +0.35 69 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.24 +0.23 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 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 25 0
29OCT26 117.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 112 0
29OCT26 122.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 644 0
29OCT26 127.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 67 0
29OCT26 130.00 P 0.00 0.00 0.00 0.33 +0.04 27 0 223 0
29OCT26 132.50 P 0.00 0.00 0.00 0.45 +0.06 27 0 101 0
29OCT26 135.00 P 0.85 0.85 0.85 0.59 +0.04 26 1 173 0
29OCT26 137.50 P 0.00 0.00 0.00 0.80 +0.05 26 0 305 0
29OCT26 140.00 P 0.00 0.00 0.00 1.05 +0.06 26 0 318 0
29OCT26 142.50 P 1.48 1.48 1.48 1.35 +0.05 25 1 230 -1
29OCT26 145.00 P 0.00 0.00 0.00 1.76 +0.05 25 0 370 0
29OCT26 147.50 P 2.29 2.31 2.20 2.17 -0.01 24 462 866 +462
29OCT26 150.00 P 2.74 2.74 2.70 2.67 -0.05 24 31 483 -1
29OCT26 152.50 P 0.00 0.00 0.00 3.31 -0.03 23 0 203 0
29OCT26 155.00 P 0.00 0.00 0.00 4.07 -0.02 23 0 563 0
29OCT26 157.50 P 5.18 5.18 5.18 4.99 +0.02 23 30 299 0
29OCT26 160.00 P 6.32 6.35 5.88 6.10 +0.06 23 108 315 +57
29OCT26 162.50 P 0.00 0.00 0.00 7.30 +0.05 22 0 516 0
29OCT26 165.00 P 0.00 0.00 0.00 8.69 +0.07 22 0 325 0
29OCT26 167.50 P 0.00 0.00 0.00 10.31 +0.16 22 0 224 0
29OCT26 170.00 P 0.00 0.00 0.00 12.09 +0.41 22 0 229 0
29OCT26 172.50 P 0.00 0.00 0.00 13.88 +0.20 22 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 15.82 +0.24 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 17.89 +0.27 22 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 20.05 +0.30 22 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 22.29 +0.32 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 24.60 +0.32 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 26.98 +0.33 22 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 29.40 +0.32 22 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 31.85 +0.30 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.77 +0.73 30 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 36.84 +0.30 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.36 +0.32 25 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 44.36 +0.32 27 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 49.36 +0.32 30 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.36 +0.33 32 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 59.36 +0.34 34 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 64.37 +0.35 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 69.37 +0.35 40 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.37 +0.35 42 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 79.37 +0.35 44 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 84.37 +0.35 46 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 89.63 +0.61 55 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 94.65 +0.63 57 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 99.53 +0.51 57 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.63 +0.63 61 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 109.63 +0.61 63 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 114.53 +0.53 62 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 119.53 +0.51 64 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.52 +0.51 66 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 100.00 P 0.21 0.21 0.21 0.01 0.00 30 25 50 +25
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 25 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 0.11 +0.04 25 0 87 0
27NOV26 122.50 P 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.23 +0.07 25 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.33 +0.09 25 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.45 +0.10 25 0 171 0
27NOV26 132.50 P 1.13 1.13 1.13 0.61 +0.11 25 1 28 +1
27NOV26 135.00 P 1.36 1.36 1.29 0.82 +0.13 24 6 106 +1
27NOV26 137.50 P 0.00 0.00 0.00 1.08 +0.14 24 0 132 0
27NOV26 140.00 P 1.90 1.90 1.90 1.40 +0.13 24 1 83 0
27NOV26 142.50 P 0.00 0.00 0.00 1.81 +0.15 24 0 43 0
27NOV26 145.00 P 0.00 0.00 0.00 2.28 +0.15 24 0 143 0
27NOV26 147.50 P 0.00 0.00 0.00 2.86 +0.13 24 0 8 0
27NOV26 150.00 P 0.00 0.00 0.00 3.53 +0.12 24 0 34 0
27NOV26 152.50 P 0.00 0.00 0.00 4.29 +0.09 24 0 66 0
27NOV26 155.00 P 5.30 5.30 5.30 5.21 +0.07 23 7 132 +7
27NOV26 157.50 P 6.17 6.17 6.17 6.22 +0.05 23 30 138 0
27NOV26 160.00 P 7.61 7.66 7.61 7.36 +0.02 23 26 102 +26
27NOV26 162.50 P 8.89 8.90 8.80 8.65 0.00 23 51 380 +51
27NOV26 165.00 P 0.00 0.00 0.00 10.05 -0.01 23 0 91 0
27NOV26 167.50 P 0.00 0.00 0.00 11.54 +0.02 23 0 106 0
27NOV26 170.00 P 0.00 0.00 0.00 13.25 +0.09 23 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 14.48 -0.45 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.53 +0.02 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.47 +0.03 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 20.53 +0.04 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.66 +0.08 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.88 +0.10 22 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 27.17 +0.15 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 29.51 +0.16 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 32.16 +0.50 24 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.77 +0.73 27 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 37.27 +0.73 28 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.36 +0.32 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 44.36 +0.32 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.36 +0.32 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.36 +0.33 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.36 +0.34 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 64.37 +0.35 33 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.37 +0.35 35 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 74.37 +0.35 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 79.37 +0.35 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 84.37 +0.35 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 89.63 +0.61 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 94.65 +0.63 51 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 99.53 +0.51 51 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 104.63 +0.63 54 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 109.63 +0.61 56 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 114.53 +0.53 56 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 119.53 +0.51 57 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 124.53 +0.52 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 817 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,044 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 405 0
30DEC26 110.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 1,058 0
30DEC26 112.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 2,700 0
30DEC26 115.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 1,787 0
30DEC26 117.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 3,343 0
30DEC26 120.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 1,886 0
30DEC26 122.50 P 0.00 0.00 0.00 0.28 -0.03 24 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.39 -0.03 24 0 3,716 0
30DEC26 127.50 P 1.14 1.14 1.14 0.53 -0.04 24 1 810 -1
30DEC26 130.00 P 0.00 0.00 0.00 0.69 -0.05 24 0 2,131 0
30DEC26 132.50 P 0.00 0.00 0.00 0.92 -0.05 24 0 312 0
30DEC26 135.00 P 1.76 1.76 1.73 1.19 -0.05 24 16 1,312 +14
30DEC26 137.50 P 0.00 0.00 0.00 1.51 -0.05 24 0 451 0
30DEC26 140.00 P 2.43 2.43 2.30 1.92 -0.05 24 101 964 +42
30DEC26 142.50 P 2.81 2.81 2.81 2.36 -0.05 24 1 778 +1
30DEC26 145.00 P 0.00 0.00 0.00 2.94 -0.04 24 0 1,147 0
30DEC26 147.50 P 3.63 3.80 3.63 3.56 -0.03 23 2 350 +2
30DEC26 150.00 P 4.60 4.67 4.59 4.31 -0.03 23 44 1,975 +44
30DEC26 152.50 P 0.00 0.00 0.00 5.14 -0.01 23 0 296 0
30DEC26 155.00 P 6.20 6.37 6.20 6.08 0.00 23 35 230 +35
30DEC26 157.50 P 0.00 0.00 0.00 7.14 +0.02 23 0 163 0
30DEC26 160.00 P 8.52 8.52 8.52 8.29 +0.04 23 10 131 +10
30DEC26 162.50 P 0.00 0.00 0.00 9.59 +0.07 23 0 428 0
30DEC26 165.00 P 11.25 11.25 11.25 10.95 +0.03 23 10 44 0
30DEC26 167.50 P 0.00 0.00 0.00 12.29 -0.10 23 0 18 0
30DEC26 170.00 P 0.00 0.00 0.00 13.94 -0.03 23 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 15.93 +0.27 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.24 +0.06 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 19.15 +0.04 22 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 21.10 +0.04 22 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 23.17 +0.05 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.29 +0.06 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.51 +0.09 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.76 +0.11 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 32.56 +0.52 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.87 +0.55 25 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 37.27 +0.62 26 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.64 +0.60 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.36 +0.32 23 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.36 +0.32 25 0 6 0
30DEC26 215.00 P 0.00 0.00 0.00 54.36 +0.33 27 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.36 +0.34 29 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.37 +0.35 31 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.37 +0.35 33 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.37 +0.35 34 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.37 +0.35 36 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.37 +0.35 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.63 +0.61 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.65 +0.63 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.63 +0.61 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.63 +0.63 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.63 +0.61 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.63 +0.63 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.63 +0.61 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.64 +0.63 55 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 0.00 27 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.01 -0.05 22 0 169 0
30MAR27 100.00 P 0.00 0.00 0.00 0.02 -0.06 22 0 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.03 -0.09 22 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.04 -0.12 22 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.07 -0.15 22 0 503 0
30MAR27 110.00 P 0.00 0.00 0.00 0.11 -0.18 22 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.16 -0.23 22 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.23 -0.27 22 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.34 -0.32 22 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.46 -0.36 23 0 1,163 0
30MAR27 122.50 P 0.00 0.00 0.00 0.64 -0.41 23 0 138 0
30MAR27 125.00 P 2.40 2.40 2.40 0.84 -0.45 23 5 1,140 +5
30MAR27 127.50 P 0.00 0.00 0.00 1.10 -0.50 23 0 474 0
30MAR27 130.00 P 0.00 0.00 0.00 1.42 -0.52 23 0 987 0
30MAR27 132.50 P 0.00 0.00 0.00 1.79 -0.55 23 0 396 0
30MAR27 135.00 P 3.67 3.67 3.67 2.24 -0.56 23 3 149 0
30MAR27 137.50 P 0.00 0.00 0.00 2.74 -0.57 23 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.35 -0.57 23 0 622 0
30MAR27 142.50 P 0.00 0.00 0.00 4.01 -0.52 24 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 4.78 -0.52 24 0 809 0
30MAR27 147.50 P 0.00 0.00 0.00 5.62 -0.46 24 0 108 0
30MAR27 150.00 P 0.00 0.00 0.00 6.56 -0.42 24 0 475 0
30MAR27 152.50 P 0.00 0.00 0.00 7.59 -0.35 24 0 275 0
30MAR27 155.00 P 0.00 0.00 0.00 8.67 -0.28 24 0 255 0
30MAR27 157.50 P 0.00 0.00 0.00 9.91 -0.21 24 0 74 0
30MAR27 160.00 P 0.00 0.00 0.00 11.17 -0.12 25 750 812 +750
30MAR27 162.50 P 0.00 0.00 0.00 12.58 -0.02 25 0 121 0
30MAR27 165.00 P 15.08 15.08 15.08 14.04 +0.06 25 30 30 +30
30MAR27 167.50 P 0.00 0.00 0.00 15.49 +0.03 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.60 -0.50 24 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.17 -0.05 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.85 -0.05 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.60 -0.10 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 23.38 -0.13 24 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.28 -0.12 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.22 -0.15 24 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 29.19 -0.17 24 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.22 -0.13 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 34.39 -0.14 27 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.59 -0.15 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.89 -0.09 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.21 -0.09 28 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 45.99 +0.03 30 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 50.75 +0.18 31 0 2,495 0
30MAR27 215.00 P 0.00 0.00 0.00 55.70 +0.47 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.38 +0.42 33 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.26 +0.50 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.04 +0.51 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.89 +0.52 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.80 +0.59 36 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.67 +0.61 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.63 +0.61 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.65 +0.63 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.63 +0.61 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.63 +0.63 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.63 +0.61 43 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.63 +0.63 44 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.63 +0.61 45 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.64 +0.63 46 0 0 0
29JUN27 85.00 P 0.85 0.85 0.85 0.03 +0.02 26 1 6 +1
29JUN27 87.50 P 0.00 0.00 0.00 0.05 +0.04 26 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.07 +0.05 26 0 46 0
29JUN27 92.50 P 0.00 0.00 0.00 0.09 +0.05 26 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.13 +0.08 26 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 0.17 +0.10 26 0 0 0
29JUN27 100.00 P 1.40 1.40 1.40 0.23 +0.13 26 4 11 0
29JUN27 102.50 P 0.00 0.00 0.00 0.30 +0.15 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.39 +0.19 25 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.49 +0.21 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.62 +0.24 25 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 0.78 +0.29 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.94 +0.30 25 0 66 0
29JUN27 117.50 P 0.00 0.00 0.00 1.17 +0.35 25 0 136 0
29JUN27 120.00 P 0.00 0.00 0.00 1.41 +0.37 25 0 205 0
29JUN27 122.50 P 3.08 3.08 3.08 1.70 +0.41 25 3 302 +3
29JUN27 125.00 P 3.40 3.40 3.40 2.03 +0.42 25 10 114 +2
29JUN27 127.50 P 0.00 0.00 0.00 2.39 +0.43 25 0 66 0
29JUN27 130.00 P 0.00 0.00 0.00 2.83 +0.46 25 0 678 0
29JUN27 132.50 P 0.00 0.00 0.00 3.28 +0.44 25 0 56 0
29JUN27 135.00 P 5.20 5.20 5.20 3.82 +0.48 24 5 224 +5
29JUN27 137.50 P 0.00 0.00 0.00 4.41 +0.44 24 0 60 0
29JUN27 140.00 P 0.00 0.00 0.00 5.02 +0.42 24 0 318 0
29JUN27 142.50 P 7.20 7.20 7.20 5.77 +0.41 24 5 64 +5
29JUN27 145.00 P 7.90 7.90 7.90 6.52 +0.36 24 5 79 +5
29JUN27 147.50 P 0.00 0.00 0.00 7.35 +0.34 24 0 71 0
29JUN27 150.00 P 0.00 0.00 0.00 8.29 +0.29 24 0 73 0
29JUN27 152.50 P 0.00 0.00 0.00 9.24 +0.23 24 0 91 0
29JUN27 155.00 P 0.00 0.00 0.00 10.30 +0.19 24 0 135 0
29JUN27 157.50 P 0.00 0.00 0.00 11.44 +0.12 24 0 11 0
29JUN27 160.00 P 0.00 0.00 0.00 12.60 +0.06 24 0 138 0
29JUN27 162.50 P 15.50 15.50 15.50 13.90 +0.01 24 90 182 +90
29JUN27 165.00 P 17.05 17.05 17.05 15.25 -0.06 24 1 3 +1
29JUN27 167.50 P 0.00 0.00 0.00 16.76 -0.03 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.43 +0.03 24 0 11 0
29JUN27 172.50 P 0.00 0.00 0.00 19.54 +0.05 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.22 +0.09 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.00 +0.14 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.85 +0.17 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.71 +0.20 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.48 +0.25 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.56 +0.28 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.65 +0.30 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.76 +0.33 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.93 +0.35 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 40.16 +0.37 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 42.41 +0.39 28 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 46.98 +0.40 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 51.72 +0.43 30 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 56.34 +0.50 31 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.97 +0.53 31 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 65.66 +0.54 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 70.40 +0.56 32 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.05 +0.44 32 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.99 +0.58 33 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.79 +0.58 34 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.63 +0.59 34 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.65 +0.63 35 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.63 +0.61 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 104.63 +0.63 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 109.63 +0.61 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 114.63 +0.63 40 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.63 +0.61 41 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 124.64 +0.63 42 0 0 0
TOTAL PUT 4,019 176,621 +2,196
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$ 6.755
28AUG26 4.70 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.27 -0.05 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.51 -0.06 0 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.28 -0.06 17 0 229 0
28AUG26 6.75 C 0.10 0.11 0.10 0.10 -0.05 16 180 1,380 +120
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 1,714 0
28AUG26 7.25 C 0.01 0.01 0.01 0.01 0.00 22 1 1,704 -1
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.07 -0.05 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.97 -0.05 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.87 -0.05 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 -0.05 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.52 -0.05 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.27 -0.05 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 -0.06 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.06 17 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.05 17 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.04 17 0 243 0
29SEP26 7.00 C 0.06 0.06 0.06 0.06 -0.02 17 40 499 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 807 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.07 -0.06 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.97 -0.05 49 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.87 -0.06 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.77 -0.05 44 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.52 -0.05 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.27 -0.06 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.77 -0.06 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.54 -0.05 19 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.32 -0.05 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 -0.03 16 0 15 0
29OCT26 7.00 C 0.08 0.08 0.08 0.08 -0.03 15 2 27 +2
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 0 82 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.97 -0.05 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.87 -0.06 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.77 -0.05 38 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.52 -0.05 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.27 -0.06 28 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.77 -0.06 18 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.54 -0.06 17 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.33 -0.06 15 0 0 0
27NOV26 6.75 C 0.19 0.20 0.19 0.20 -0.05 15 41 41 +41
27NOV26 7.00 C 0.12 0.12 0.11 0.12 -0.03 16 286 220 +194
27NOV26 7.25 C 0.00 0.00 0.00 0.06 -0.03 16 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.07 -0.06 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.97 -0.05 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.87 -0.06 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.77 -0.05 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.52 -0.06 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.27 -0.06 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 -0.06 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 -0.06 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.05 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.05 16 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.03 16 0 400 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.03 16 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.01 17 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 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 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 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 2.07 -0.06 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.97 -0.05 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.87 -0.06 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.77 -0.05 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.53 -0.05 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.29 -0.05 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.03 -0.06 15 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.06 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 -0.05 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.05 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.04 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.03 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.02 16 0 157 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.02 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.02 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 17 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 18 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 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 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 2.10 -0.05 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.00 -0.06 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.90 -0.06 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.81 -0.05 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.57 -0.06 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.34 -0.07 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.11 -0.08 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.91 -0.07 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 -0.07 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 -0.06 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 -0.06 16 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 -0.05 16 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.05 16 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.03 17 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.03 17 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
TOTAL CALL 550 14,043 +356
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1,240 0
28AUG26 6.50 P 0.02 0.02 0.02 0.02 0.00 18 154 2,745 0
28AUG26 6.75 P 0.10 0.11 0.10 0.10 +0.02 18 90 5,231 +90
28AUG26 7.00 P 0.00 0.00 0.00 0.27 +0.04 19 0 2,452 0
28AUG26 7.25 P 0.00 0.00 0.00 0.51 +0.06 27 0 1,118 0
28AUG26 7.50 P 0.00 0.00 0.00 0.75 +0.07 30 0 427 0
28AUG26 7.75 P 0.00 0.00 0.00 1.00 +0.07 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.27 +0.06 57 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.51 +0.06 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.76 +0.08 66 0 1 0
28AUG26 8.75 P 0.00 0.00 0.00 2.02 +0.06 78 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.27 +0.06 85 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.51 +0.05 84 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.76 +0.05 90 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.01 +0.05 96 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 767 0
29SEP26 6.25 P 0.03 0.03 0.03 0.03 0.00 16 245 1,755 +245
29SEP26 6.50 P 0.08 0.09 0.08 0.10 +0.02 17 56 1,880 +26
29SEP26 6.75 P 0.22 0.22 0.21 0.23 +0.05 18 100 1,391 +40
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.05 17 0 316 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 +0.06 18 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.07 20 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 +0.06 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 +0.06 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 +0.06 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 +0.06 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 +0.06 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.06 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.35 +0.06 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 +0.01 16 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.12 +0.02 15 0 644 0
29OCT26 6.75 P 0.24 0.24 0.24 0.25 +0.04 16 5 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.43 +0.06 17 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.64 +0.06 18 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.86 +0.07 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.35 +0.06 27 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.60 +0.06 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.85 +0.06 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 +0.01 16 0 4 0
27NOV26 6.50 P 0.14 0.14 0.14 0.14 +0.01 15 140 155 +110
27NOV26 6.75 P 0.26 0.26 0.26 0.27 +0.03 16 340 393 +340
27NOV26 7.00 P 0.44 0.44 0.44 0.44 +0.04 16 60 60 +60
27NOV26 7.25 P 0.00 0.00 0.00 0.65 +0.05 18 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 0.86 +0.05 15 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.10 +0.06 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.35 +0.06 25 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.60 +0.06 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.85 +0.06 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 18 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.02 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.06 17 0 1,332 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.06 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.06 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.06 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.07 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.35 +0.06 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.60 +0.06 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 +0.06 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 +0.06 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 +0.06 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 +0.06 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 +0.06 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 +0.06 34 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 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 16 0 123 0
30MAR27 6.50 P 0.22 0.22 0.22 0.23 +0.02 16 10 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.05 17 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 +0.04 16 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.04 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 +0.05 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.11 +0.05 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.60 +0.06 15 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.85 +0.06 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.10 +0.06 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.35 +0.06 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 +0.06 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.85 +0.06 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 +0.06 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 +0.06 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 0.00 17 0 401 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 -0.01 17 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 0.00 17 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 0.00 17 0 57 0
29JUN27 6.75 P 0.48 0.48 0.48 0.43 0.00 17 5 254 +5
29JUN27 7.00 P 0.00 0.00 0.00 0.58 +0.01 17 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.76 +0.03 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.93 +0.04 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 +0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.41 +0.06 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.65 +0.06 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.89 +0.05 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.13 +0.06 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.36 +0.06 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.60 +0.06 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.85 +0.06 24 0 0 0
TOTAL PUT 1,205 30,725 +916
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$ 27.340
28AUG26 18.00 C 0.00 0.00 0.00 9.45 +0.13 114 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.89 +0.07 88 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 8.36 +0.04 0 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 7.87 +0.05 63 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.34 +0.01 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.36 +0.03 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.46 +0.13 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.37 +0.06 27 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.38 +0.06 29 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.42 +0.06 29 0 90 0
28AUG26 26.00 C 1.29 1.29 1.29 1.51 +0.01 26 3 57 +3
28AUG26 27.00 C 0.69 0.93 0.63 0.85 +0.01 28 157 235 +109
28AUG26 28.00 C 0.26 0.44 0.26 0.39 +0.01 28 75 209 +35
28AUG26 29.00 C 0.09 0.09 0.09 0.15 +0.01 28 2 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 0.00 29 0 121 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 39 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.45 +0.12 78 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.89 +0.06 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.36 +0.02 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.87 +0.03 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.36 +0.02 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.37 +0.03 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.46 +0.11 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.38 +0.05 20 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.41 +0.05 26 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.50 +0.05 26 0 96 0
29SEP26 26.00 C 1.53 1.53 1.53 1.72 +0.01 27 15 167 +15
29SEP26 27.00 C 1.08 1.08 1.08 1.08 -0.02 26 15 112 0
29SEP26 28.00 C 0.00 0.00 0.00 0.64 -0.01 26 0 223 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 0.00 26 0 82 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 0.00 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 0.00 0.00 0.00 0.01 0.00 27 0 196 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 36 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 41 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 48 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 9.45 +0.12 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.89 +0.06 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.36 +0.02 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.87 +0.03 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.38 +0.04 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.38 +0.04 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.46 +0.10 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.41 +0.07 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.41 +0.02 22 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.66 +0.12 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.87 -0.01 25 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 1.31 +0.01 26 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 0.87 0.00 25 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.56 0.00 25 0 17 0
29OCT26 30.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 0.00 25 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 8.37 +0.03 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.87 +0.03 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.38 +0.04 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.38 +0.03 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.46 +0.08 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.41 +0.04 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.52 +0.05 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.74 +0.04 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.08 0.00 26 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.54 -0.01 25 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.11 -0.02 25 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.78 -0.01 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.54 0.00 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.37 +0.01 26 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.15 0.00 25 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 0.03 -0.01 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.45 +0.12 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.89 +0.04 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.37 +0.03 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.87 +0.03 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.38 +0.04 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.38 +0.02 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.46 +0.05 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.51 +0.09 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.62 +0.03 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.97 +0.10 26 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 2.29 +0.01 25 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 1.76 -0.03 25 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.31 -0.04 25 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 0.98 -0.02 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.71 -0.01 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 -0.02 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.01 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.01 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 0.07 -0.01 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 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 9.45 +0.12 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.89 +0.04 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.37 +0.01 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.87 -0.02 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.38 -0.05 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.38 -0.14 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.66 0.00 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.84 +0.12 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.02 +0.02 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.37 +0.03 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.78 +0.03 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.29 -0.02 25 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.85 +0.02 25 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 1.47 0.00 25 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.17 +0.01 25 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.92 +0.01 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 +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 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 0.00 24 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 9.50 +0.02 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.96 -0.05 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.57 +0.02 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.04 -0.05 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.64 0.00 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.82 +0.06 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.99 +0.06 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.13 -0.04 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.41 -0.04 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.81 +0.01 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.26 +0.01 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.77 +0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.34 +0.01 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.97 0.00 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 0.00 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.76 0.00 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.63 -0.01 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.22 0.00 26 0 15 0
TOTAL CALL 267 9,992 +162
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 177 0
28AUG26 25.00 P 0.10 0.10 0.10 0.05 0.00 29 2 114 0
28AUG26 26.00 P 0.29 0.29 0.28 0.19 0.00 29 71 282 +62
28AUG26 27.00 P 0.68 0.68 0.67 0.50 +0.01 29 11 665 +9
28AUG26 28.00 P 1.27 1.27 1.27 1.03 -0.03 28 15 260 -15
28AUG26 29.00 P 0.00 0.00 0.00 1.79 -0.04 29 0 74 0
28AUG26 30.00 P 0.00 0.00 0.00 2.69 -0.05 29 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.66 -0.06 0 0 55 -108
28AUG26 32.00 P 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.66 -0.06 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.67 -0.05 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.66 -0.06 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.67 -0.05 63 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.67 -0.05 68 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.67 -0.05 73 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.66 -0.06 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 12.66 -0.06 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.66 -0.06 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 14.66 -0.06 0 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 15.66 -0.06 0 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 16.66 -0.06 0 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 27 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 181 0
29SEP26 25.00 P 0.39 0.39 0.39 0.33 -0.01 27 15 214 -15
29SEP26 26.00 P 0.00 0.00 0.00 0.64 0.00 27 0 533 0
29SEP26 27.00 P 1.08 1.08 1.08 1.08 -0.01 26 3 170 +2
29SEP26 28.00 P 0.00 0.00 0.00 1.63 -0.08 25 0 115 0
29SEP26 29.00 P 0.00 0.00 0.00 2.42 -0.05 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.26 -0.06 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 +0.01 30 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.08 -0.11 0 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 -0.09 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.04 -0.03 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.04 -0.03 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.05 -0.01 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.03 -0.03 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.03 -0.03 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.04 -0.02 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.04 -0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.04 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.02 -0.03 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.03 -0.02 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 26 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.27 0.00 26 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.50 -0.01 26 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.84 -0.01 26 0 88 0
29OCT26 27.00 P 0.00 0.00 0.00 1.28 -0.01 25 0 103 0
29OCT26 28.00 P 0.00 0.00 0.00 1.89 -0.01 26 0 89 0
29OCT26 29.00 P 0.00 0.00 0.00 2.59 -0.03 26 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.38 -0.04 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.25 -0.05 26 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.19 -0.03 27 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.26 +0.14 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.18 +0.08 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.26 +0.18 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.10 +0.03 28 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.05 -0.01 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.07 +0.01 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 26 0 20 0
27NOV26 22.00 P 0.19 0.19 0.19 0.11 0.00 26 1 3 0
27NOV26 23.00 P 0.27 0.27 0.27 0.22 -0.01 26 15 15 +15
27NOV26 24.00 P 0.00 0.00 0.00 0.39 -0.02 26 0 15 0
27NOV26 25.00 P 0.72 0.72 0.72 0.67 0.00 26 1 31 +1
27NOV26 26.00 P 0.00 0.00 0.00 1.01 -0.02 25 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 1.46 -0.01 25 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 2.07 -0.02 26 0 7 0
27NOV26 29.00 P 0.00 0.00 0.00 2.73 -0.04 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.50 -0.05 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.34 -0.05 25 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.38 +0.09 30 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.29 +0.13 31 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.27 +0.16 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.26 +0.17 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.25 +0.18 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.13 +0.07 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.24 +0.18 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 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 0.08 -0.01 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.03 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.79 -0.01 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 1.62 -0.01 25 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 2.19 -0.01 25 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.85 -0.07 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.59 -0.07 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.41 -0.07 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.38 +0.07 27 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 +0.08 28 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.27 +0.12 30 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.26 +0.15 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.25 +0.17 35 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.24 +0.17 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.24 +0.18 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.23 +0.17 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.13 +0.07 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.11 +0.06 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.15 +0.10 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.10 +0.05 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.11 +0.06 42 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 0.04 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 0.00 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 -0.01 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 -0.01 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 -0.01 24 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.94 -0.04 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.50 -0.04 24 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 3.19 -0.02 25 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.91 -0.01 25 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.69 +0.01 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.43 -0.04 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.30 -0.03 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.27 +0.04 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.26 +0.10 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.26 +0.14 30 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.25 +0.16 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.24 +0.16 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.23 +0.16 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.13 +0.07 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.11 +0.06 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.15 +0.10 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.10 +0.05 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.11 +0.06 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 -0.02 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 -0.03 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.15 -0.04 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.53 -0.04 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.97 -0.04 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.47 -0.05 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.04 -0.05 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.68 -0.05 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.37 -0.06 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.11 -0.06 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.91 -0.06 28 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.75 -0.03 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.58 -0.04 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.45 -0.03 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.33 -0.04 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.25 -0.01 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.24 +0.06 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.23 +0.10 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.13 +0.04 29 0 0 0
TOTAL PUT 134 7,826 -49
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$ 5.820
28AUG26 4.20 C 0.00 0.00 0.00 1.63 -0.02 73 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.53 -0.02 68 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.43 -0.02 63 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.33 -0.02 59 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.23 -0.02 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.03 -0.02 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.83 -0.02 36 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.58 -0.03 26 0 50 0
28AUG26 5.50 C 0.00 0.00 0.00 0.37 -0.01 32 0 93 0
28AUG26 5.75 C 0.19 0.20 0.19 0.20 -0.02 32 30 2,240 0
28AUG26 6.00 C 0.11 0.11 0.10 0.10 -0.01 35 31 1,514 0
28AUG26 6.25 C 0.05 0.05 0.04 0.04 -0.01 34 6 248 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 38 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,187 0
28AUG26 7.25 C 0.01 0.01 0.01 0.01 0.00 56 28 139 -28
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.64 -0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.53 -0.02 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.43 -0.02 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.34 -0.02 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.24 -0.01 29 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 -0.03 29 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.03 30 0 1,211 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 2,216 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.02 31 0 1,556 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 347 0
29SEP26 6.75 C 0.07 0.07 0.07 0.04 -0.01 32 15 694 +15
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.65 -0.02 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.55 -0.02 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.45 -0.03 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.35 -0.04 24 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.25 -0.05 21 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.15 -0.05 18 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.97 -0.02 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
29OCT26 5.50 C 0.52 0.52 0.52 0.52 -0.02 29 15 15 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
29OCT26 6.00 C 0.28 0.28 0.28 0.28 -0.01 31 10 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.20 -0.01 32 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.06 0.00 33 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 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 1.46 -0.05 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.36 -0.06 20 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.28 -0.04 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.19 -0.04 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.10 -0.04 28 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.93 -0.02 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.75 -0.03 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.68 -0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.58 -0.03 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.49 -0.05 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 -0.01 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.31 -0.05 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 -0.05 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.14 -0.04 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.06 -0.04 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 -0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.66 -0.02 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 -0.03 32 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.02 32 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.02 33 0 288 0
30DEC26 6.50 C 0.27 0.27 0.27 0.26 -0.02 33 9 211 -5
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.01 33 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.01 33 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 33 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 0.03 -0.01 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 31 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 1.75 -0.02 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.66 -0.02 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.58 -0.02 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.50 -0.02 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.42 -0.02 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 -0.02 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.27 -0.01 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.16 -0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.11 -0.01 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 -0.04 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.03 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.57 -0.02 32 0 1,610 0
30MAR27 6.25 C 0.46 0.46 0.46 0.48 -0.01 33 5 171 +5
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.01 33 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.01 33 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.01 32 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 33 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.79 -0.02 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.71 -0.02 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.62 -0.02 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.54 -0.03 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.47 -0.02 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.39 -0.02 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.32 -0.02 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.25 -0.02 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.18 -0.02 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.02 -0.02 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 -0.02 33 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 -0.02 32 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 -0.02 32 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 -0.02 32 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 -0.01 32 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.01 32 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.01 32 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 32 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 32 0 121 0
TOTAL CALL 149 29,383 +2
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 579 0
28AUG26 5.50 P 0.05 0.05 0.05 0.05 0.00 34 12 447 +12
28AUG26 5.75 P 0.14 0.14 0.14 0.14 +0.01 36 66 802 -65
28AUG26 6.00 P 0.29 0.29 0.29 0.28 +0.01 36 20 443 -20
28AUG26 6.25 P 0.00 0.00 0.00 0.48 +0.02 39 0 659 0
28AUG26 6.50 P 0.00 0.00 0.00 0.71 +0.03 45 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.96 +0.02 55 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.20 +0.03 60 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.72 +0.06 87 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.93 +0.02 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 33 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 0.00 33 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 33 0 195 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 937 0
29SEP26 5.50 P 0.12 0.12 0.12 0.12 -0.01 31 36 403 -4
29SEP26 5.75 P 0.23 0.23 0.23 0.23 0.00 32 20 2,152 -20
29SEP26 6.00 P 0.00 0.00 0.00 0.37 0.00 33 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 0.00 33 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 +0.01 35 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 0.98 +0.02 38 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 +0.02 42 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 +0.04 48 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.73 +0.02 55 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.96 +0.03 55 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.43 +0.02 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.93 +0.02 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 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 0.00 33 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 0.00 33 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 32 0 34 0
29OCT26 5.25 P 0.11 0.11 0.10 0.11 0.00 32 22 32 -18
29OCT26 5.50 P 0.19 0.19 0.19 0.19 0.00 32 20 58 0
29OCT26 5.75 P 0.00 0.00 0.00 0.30 0.00 32 0 530 0
29OCT26 6.00 P 0.00 0.00 0.00 0.44 0.00 33 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.61 +0.01 33 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.80 +0.01 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 +0.01 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.24 +0.02 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.48 +0.02 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.73 +0.02 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.96 +0.03 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.21 +0.03 49 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.46 +0.03 52 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
27NOV26 5.00 P 0.08 0.08 0.08 0.09 -0.01 32 10 57 +10
27NOV26 5.25 P 0.00 0.00 0.00 0.15 -0.01 32 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.24 0.00 32 0 3 0
27NOV26 5.75 P 0.00 0.00 0.00 0.36 +0.01 33 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.84 0.00 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.05 +0.01 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.27 +0.01 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.50 +0.03 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 +0.03 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.98 +0.02 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.22 +0.03 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.46 +0.03 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 +0.01 32 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 +0.01 33 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 +0.01 33 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 33 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 32 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 32 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 0.00 32 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 32 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 0.00 32 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 0.00 32 0 129 0
30DEC26 5.75 P 0.40 0.40 0.40 0.41 +0.01 33 25 160 +23
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.01 33 0 230 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.02 34 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.02 35 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 +0.02 36 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.02 37 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 +0.02 38 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 +0.03 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 +0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.22 +0.01 40 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 +0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.71 +0.05 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 +0.05 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.21 +0.04 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 31 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 0.00 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 0.00 32 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 0.16 +0.01 32 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 0.00 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 0.00 32 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.01 32 0 130 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 +0.01 32 0 81 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 +0.01 32 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.81 +0.01 33 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 +0.02 34 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.01 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 +0.01 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 +0.01 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.81 +0.02 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 +0.03 38 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 +0.02 39 0 35 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 +0.04 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.71 +0.04 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.96 +0.05 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.21 +0.02 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.93 +0.02 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 0.16 -0.01 31 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 0.00 31 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 0.00 31 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 0.00 31 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 0.00 31 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 0.00 31 0 84 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 -0.01 31 0 7 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 0.00 31 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 0.00 30 0 3 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 0.00 30 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 +0.01 30 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 +0.01 30 0 45 0
29JUN27 6.75 P 0.00 0.00 0.00 1.36 +0.01 29 0 60 0
29JUN27 7.00 P 0.00 0.00 0.00 1.59 +0.01 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.79 0.00 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.00 +0.01 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.21 +0.01 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.37 +0.01 25 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.66 +0.02 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.88 +0.01 31 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.11 +0.01 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.35 +0.02 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.58 +0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.82 +0.02 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.05 +0.01 31 0 0 0
TOTAL PUT 231 19,421 -82
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$ 142.800
28AUG26 85.00 C 56.96 61.18 56.96 57.92 +9.41 85 32 32 +32
28AUG26 87.50 C 54.99 54.99 54.63 55.43 +9.37 85 11 11 +11
28AUG26 90.00 C 0.00 0.00 0.00 52.95 +9.50 86 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 50.47 +9.15 85 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 48.00 +9.15 85 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.84 +9.83 104 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.36 +9.48 99 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 40.56 +8.73 76 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.12 +8.05 75 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 36.34 +8.94 96 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 34.39 +8.69 102 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 32.32 +7.95 103 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 29.41 +7.12 89 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 27.84 +7.40 97 0 0 0
28AUG26 120.00 C 19.00 26.89 19.00 24.67 +6.41 80 2 19 +1
28AUG26 122.50 C 0.00 0.00 0.00 23.66 +7.01 94 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.65 +6.52 92 0 18 0
28AUG26 127.50 C 19.30 19.30 19.30 19.82 +6.11 91 18 36 -4
28AUG26 130.00 C 16.20 16.20 16.20 17.35 +5.17 83 1 84 +1
28AUG26 132.50 C 14.20 16.63 14.20 15.65 +4.47 82 9 15 -1
28AUG26 135.00 C 11.50 14.20 11.00 14.00 +3.88 81 15 50 -2
28AUG26 137.50 C 11.26 13.88 11.26 12.83 +3.60 84 95 112 +78
28AUG26 140.00 C 9.00 13.50 9.00 11.87 +3.63 87 184 335 +35
28AUG26 142.50 C 8.46 11.00 8.46 10.69 +3.35 87 163 188 +132
28AUG26 145.00 C 8.60 10.73 7.66 9.45 +2.93 86 25 221 +22
28AUG26 147.50 C 8.29 8.56 7.82 8.46 +2.69 87 4 93 -1
28AUG26 150.00 C 7.15 8.88 5.96 7.48 +2.38 87 53 169 +8
28AUG26 152.50 C 6.25 6.91 6.25 6.60 +2.11 86 5 66 +1
28AUG26 155.00 C 6.89 6.89 5.90 5.80 +1.85 86 44 82 -13
28AUG26 157.50 C 5.66 6.10 5.35 5.09 +1.63 86 26 69 +13
28AUG26 160.00 C 5.11 5.58 5.00 4.44 +1.41 86 20 176 +1
28AUG26 162.50 C 0.00 0.00 0.00 3.87 +1.22 86 0 90 0
28AUG26 165.00 C 0.00 0.00 0.00 3.36 +1.05 86 0 48 0
28AUG26 167.50 C 0.00 0.00 0.00 2.91 +0.90 86 0 48 0
28AUG26 170.00 C 2.75 4.25 2.75 2.52 +0.78 86 62 107 -11
28AUG26 172.50 C 2.78 2.78 2.78 2.17 +0.66 86 1 516 0
28AUG26 175.00 C 3.19 3.19 2.29 1.86 +0.55 85 27 57 +22
28AUG26 177.50 C 2.50 2.50 2.50 1.59 +0.46 85 14 41 0
28AUG26 180.00 C 2.16 2.33 2.07 1.36 +0.39 85 4 64 +1
28AUG26 182.50 C 0.00 0.00 0.00 1.16 +0.32 85 0 23 0
28AUG26 185.00 C 1.50 1.88 1.50 0.99 +0.27 85 18 66 +2
28AUG26 187.50 C 0.00 0.00 0.00 0.84 +0.22 85 0 30 0
28AUG26 190.00 C 1.27 1.69 1.27 0.71 +0.18 85 10 198 +2
28AUG26 192.50 C 1.38 1.45 1.22 0.60 +0.15 85 5 36 0
28AUG26 195.00 C 1.21 1.21 1.21 0.51 +0.12 85 1 63 -1
28AUG26 197.50 C 0.00 0.00 0.00 0.43 +0.10 85 0 46 0
28AUG26 200.00 C 1.09 1.09 0.92 0.36 +0.08 85 2 64 0
28AUG26 205.00 C 1.00 1.00 0.81 0.25 +0.05 85 2 55 -1
28AUG26 210.00 C 0.63 0.63 0.63 0.18 +0.03 85 1 54 0
28AUG26 215.00 C 0.53 0.53 0.53 0.12 +0.01 85 1 26 0
28AUG26 220.00 C 0.39 0.65 0.39 0.09 +0.01 86 10 46 -1
28AUG26 225.00 C 0.00 0.00 0.00 0.06 0.00 85 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.04 0.00 85 0 60 0
28AUG26 235.00 C 0.26 0.28 0.26 0.03 0.00 86 2 20 +2
28AUG26 240.00 C 0.23 0.26 0.23 0.02 0.00 86 4 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 86 0 27 0
28AUG26 255.00 C 0.14 0.14 0.14 0.01 0.00 89 5 22 +5
28AUG26 260.00 C 0.17 0.17 0.17 0.01 0.00 92 1 125 0
29SEP26 37.00 C 0.00 0.00 0.00 105.94 +9.49 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 104.90 +9.45 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 103.90 +9.45 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 102.95 +9.49 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 101.91 +9.45 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 100.91 +9.44 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 99.97 +9.50 102 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 98.97 +9.50 89 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 97.92 +9.44 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 96.93 +9.45 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 95.93 +9.44 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 94.98 +9.49 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 93.99 +9.49 84 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 92.99 +9.49 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 90.50 +9.48 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 87.96 +9.43 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 85.53 +9.47 82 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 82.97 +9.39 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 80.55 +9.43 76 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 78.07 +9.41 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 75.52 +9.30 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.05 +9.26 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.59 +9.35 64 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 68.21 +9.22 79 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.77 +9.14 79 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 63.33 +8.97 78 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 61.14 +9.58 86 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 58.61 +9.71 81 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 56.73 +9.17 91 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.50 +9.44 91 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 52.03 +8.66 87 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.95 +8.81 88 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 46.75 +7.60 74 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 44.06 +7.56 66 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 43.71 +9.09 89 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 40.50 +7.64 77 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 38.98 +7.18 82 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 37.37 +7.61 85 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 35.11 +7.01 82 0 0 0
29SEP26 115.00 C 31.79 31.79 31.79 32.52 +5.94 76 15 18 +15
29SEP26 117.50 C 30.04 30.04 30.04 31.05 +5.98 78 15 23 +15
29SEP26 120.00 C 0.00 0.00 0.00 29.54 +5.74 80 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 28.45 +6.38 83 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 26.82 +6.07 83 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 24.31 +4.74 77 0 150 0
29SEP26 130.00 C 19.82 19.82 19.82 23.71 +5.69 82 25 152 -25
29SEP26 132.50 C 0.00 0.00 0.00 21.71 +4.57 79 0 74 0
29SEP26 135.00 C 0.00 0.00 0.00 20.36 +4.24 79 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 19.13 +3.91 79 0 83 0
29SEP26 140.00 C 14.50 15.35 14.50 17.91 +3.66 79 5 19 +4
29SEP26 142.50 C 14.30 14.30 14.30 16.84 +3.35 79 4 14 0
29SEP26 145.00 C 15.81 15.81 15.50 15.83 +3.11 80 16 39 +15
29SEP26 147.50 C 15.42 15.42 15.42 14.93 +3.06 81 15 32 +15
29SEP26 150.00 C 12.10 14.06 11.72 13.92 +2.85 80 20 163 +18
29SEP26 152.50 C 13.14 13.55 13.14 12.97 +2.65 80 21 44 +19
29SEP26 155.00 C 12.40 12.41 12.12 12.07 +2.45 80 3 40 +3
29SEP26 157.50 C 12.20 12.99 12.20 11.23 +2.28 80 17 70 +15
29SEP26 160.00 C 10.00 10.19 10.00 10.44 +2.11 80 2 43 0
29SEP26 162.50 C 9.29 10.78 9.29 9.70 +1.95 80 7 122 +7
29SEP26 165.00 C 9.44 9.44 9.44 9.00 +1.79 80 15 81 -10
29SEP26 167.50 C 0.00 0.00 0.00 8.35 +1.65 80 0 43 0
29SEP26 170.00 C 8.80 9.70 8.80 7.74 +1.52 80 4 45 0
29SEP26 172.50 C 0.00 0.00 0.00 7.17 +1.39 80 0 7 0
29SEP26 175.00 C 7.47 7.47 7.47 6.63 +1.27 79 1 46 -1
29SEP26 177.50 C 0.00 0.00 0.00 6.14 +1.16 79 0 9 0
29SEP26 180.00 C 6.00 7.00 6.00 5.68 +1.06 79 2 37 +2
29SEP26 182.50 C 6.66 6.66 6.66 5.24 +0.96 79 15 72 0
29SEP26 185.00 C 6.30 6.30 6.30 4.84 +0.87 79 15 58 +1
29SEP26 187.50 C 5.97 5.97 5.68 4.47 +0.79 79 18 410 +1
29SEP26 190.00 C 0.00 0.00 0.00 4.13 +0.73 79 0 135 0
29SEP26 192.50 C 5.35 5.35 5.35 3.81 +0.66 79 7 50 -7
29SEP26 195.00 C 0.00 0.00 0.00 3.51 +0.59 79 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 3.23 +0.53 79 0 0 0
29SEP26 200.00 C 4.17 4.32 4.17 2.98 +0.48 79 3 131 +2
29SEP26 205.00 C 0.00 0.00 0.00 2.53 +0.39 79 0 43 0
29SEP26 210.00 C 3.59 3.59 3.59 2.14 +0.31 79 15 26 +15
29SEP26 215.00 C 3.07 3.07 3.07 1.81 +0.25 79 4 53 0
29SEP26 220.00 C 3.12 3.12 2.95 1.53 +0.19 79 32 53 +27
29SEP26 225.00 C 0.00 0.00 0.00 1.29 +0.15 79 0 25 0
29SEP26 230.00 C 2.43 2.60 2.43 1.08 +0.11 79 2 83 0
29SEP26 235.00 C 0.00 0.00 0.00 0.91 +0.08 79 0 51 0
29SEP26 240.00 C 1.86 1.86 1.86 0.77 +0.06 79 2 22 +2
29SEP26 245.00 C 0.00 0.00 0.00 0.65 +0.05 79 0 16 0
29SEP26 250.00 C 1.60 1.60 1.60 0.54 +0.03 79 1 27 +1
29SEP26 255.00 C 0.00 0.00 0.00 0.46 +0.02 79 0 1 0
29SEP26 260.00 C 1.21 1.21 1.21 0.38 +0.01 79 3 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.32 0.00 79 0 18 0
29SEP26 270.00 C 1.10 1.10 1.10 0.27 0.00 79 2 17 +1
29SEP26 275.00 C 1.02 1.02 1.02 0.23 0.00 79 2 73 +2
29OCT26 85.00 C 0.00 0.00 0.00 60.03 +9.12 83 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 57.33 +8.76 77 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 54.89 +7.64 74 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 53.28 +7.98 80 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 50.66 +7.38 75 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 48.47 +7.86 74 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 46.46 +6.90 74 0 3 0
29OCT26 102.50 C 0.00 0.00 0.00 45.59 +8.09 82 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 42.76 +6.55 75 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 40.86 +6.71 75 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 39.53 +7.75 78 0 136 0
29OCT26 112.50 C 0.00 0.00 0.00 37.16 +6.69 75 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 35.17 +5.68 73 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 34.41 +6.33 78 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.22 +5.61 75 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 31.13 +5.50 77 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 29.62 +5.49 77 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 27.99 +4.75 76 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.71 +5.09 76 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.47 +4.88 77 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.30 +4.21 77 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 23.02 +3.83 77 0 10 0
29OCT26 140.00 C 0.00 0.00 0.00 22.08 +3.75 78 0 1 0
29OCT26 142.50 C 0.00 0.00 0.00 20.84 +3.39 77 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.82 +3.43 77 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 18.77 +3.10 77 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 17.77 +2.92 77 0 28 0
29OCT26 152.50 C 0.00 0.00 0.00 16.81 +2.75 77 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 15.90 +2.58 77 0 9 0
29OCT26 157.50 C 0.00 0.00 0.00 15.03 +2.42 77 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 14.20 +2.27 77 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 13.42 +2.13 77 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 12.67 +1.99 76 0 60 0
29OCT26 167.50 C 12.86 13.17 12.86 11.96 +1.86 76 19 24 +3
29OCT26 170.00 C 0.00 0.00 0.00 11.29 +1.73 76 0 22 0
29OCT26 172.50 C 0.00 0.00 0.00 10.65 +1.62 76 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 10.05 +1.51 76 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 9.48 +1.64 76 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 8.93 +1.52 76 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 8.42 +1.42 76 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 7.93 +1.31 76 0 48 0
29OCT26 187.50 C 0.00 0.00 0.00 7.47 +1.22 76 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 7.04 +1.13 76 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 6.63 +1.05 76 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 6.24 +0.97 76 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 5.88 +0.90 76 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 5.53 +0.83 76 0 52 0
29OCT26 205.00 C 7.00 7.00 7.00 4.90 +0.71 76 1 5 +1
29OCT26 210.00 C 0.00 0.00 0.00 4.33 +0.59 76 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 3.83 +0.50 76 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 3.39 +0.42 76 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 3.00 +0.35 76 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 2.65 +0.29 76 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 2.34 +0.24 76 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 2.07 +0.19 76 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 1.82 +0.15 76 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 1.61 +0.12 76 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 1.42 +0.09 75 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 1.26 +0.07 76 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 1.11 +0.05 75 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.98 +0.04 75 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.84 0.00 75 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.74 -0.01 75 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.65 -0.02 75 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.58 -0.02 75 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 0.51 -0.03 75 0 0 0
29OCT26 300.00 C 1.68 1.68 1.68 0.45 -0.03 75 2 7 +2
27NOV26 85.00 C 0.00 0.00 0.00 60.46 +8.23 74 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 58.19 +8.12 72 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 56.15 +7.96 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 54.52 +8.19 76 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 52.24 +7.34 74 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 50.10 +7.32 73 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 48.39 +7.61 74 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 46.55 +6.76 74 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 44.38 +6.36 72 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 42.72 +6.25 73 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 41.81 +7.06 77 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.16 +6.85 77 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 39.13 +7.18 79 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 37.59 +6.70 79 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.62 +6.03 77 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.76 +6.41 79 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.74 +5.52 77 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.85 +4.73 75 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 29.49 +4.74 74 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 28.26 +4.50 75 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 27.79 +4.43 77 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.51 +3.05 73 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 25.08 +3.47 76 0 0 0
27NOV26 142.50 C 24.96 24.96 24.96 24.38 +3.79 77 10 15 0
27NOV26 145.00 C 0.00 0.00 0.00 23.44 +3.57 77 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 22.43 +3.43 77 0 24 0
27NOV26 150.00 C 0.00 0.00 0.00 21.44 +3.28 77 0 5 0
27NOV26 152.50 C 0.00 0.00 0.00 20.49 +3.12 77 0 2 0
27NOV26 155.00 C 0.00 0.00 0.00 19.57 +2.97 77 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 18.70 +2.83 77 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 17.86 +2.70 77 0 13 0
27NOV26 162.50 C 0.00 0.00 0.00 17.05 +2.56 77 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 16.28 +2.43 77 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 15.54 +2.31 77 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 14.83 +2.19 77 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 14.16 +2.08 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 13.51 +1.97 76 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 12.89 +1.87 76 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 12.30 +1.77 76 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 11.73 +1.67 76 0 0 0
27NOV26 185.00 C 11.33 11.33 11.33 11.19 +1.58 76 11 11 +11
27NOV26 187.50 C 0.00 0.00 0.00 10.67 +1.49 76 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 10.18 +1.42 76 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 9.70 +1.33 76 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 9.25 +1.25 76 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 8.82 +1.18 76 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 8.41 +1.12 76 0 0 0
27NOV26 205.00 C 10.10 10.10 10.10 7.65 +0.99 76 12 87 +12
27NOV26 210.00 C 0.00 0.00 0.00 6.95 +0.88 76 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 6.31 +0.77 76 0 0 0
27NOV26 220.00 C 7.54 7.54 7.54 5.74 +0.68 76 1 1 +1
27NOV26 225.00 C 0.00 0.00 0.00 5.21 +0.60 76 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 4.74 +0.53 76 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 4.30 +0.45 76 0 117 0
27NOV26 240.00 C 0.00 0.00 0.00 3.91 +0.50 76 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 3.55 +0.34 76 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 3.23 +0.39 76 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 2.93 +0.33 76 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.59 +0.21 75 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.42 +0.18 76 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.20 +0.21 76 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.00 +0.18 76 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 1.82 +0.16 76 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 1.66 +0.14 76 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 1.51 +0.12 76 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 1.37 +0.09 76 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 1.25 +0.08 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 95.44 +9.38 74 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 94.47 +9.37 74 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 93.50 +9.35 74 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 91.08 +9.31 74 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 88.76 +9.34 77 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 86.17 +9.08 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 83.93 +9.13 74 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 81.88 +9.35 80 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 79.45 +9.16 77 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 76.90 +8.81 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 75.14 +9.21 80 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 72.31 +8.51 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.51 +9.08 77 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.85 +8.52 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.73 +8.59 72 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 63.77 +8.84 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.36 +7.88 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.55 +8.13 72 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.34 +8.10 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.35 +7.73 70 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.26 +8.44 75 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.01 +7.53 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.17 +7.19 73 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.68 +7.10 74 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 46.29 +6.27 71 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 44.78 +6.44 72 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 43.18 +6.04 72 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 41.60 +5.95 72 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 40.09 +5.76 72 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 38.64 +5.57 72 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.25 +5.19 72 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 35.88 +4.96 72 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 34.78 +5.50 73 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 33.54 +5.32 73 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 32.35 +4.94 74 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 31.20 +4.76 74 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 30.10 +4.68 74 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.19 +4.65 75 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 28.12 +4.54 75 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 27.15 +4.30 75 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 26.22 +4.15 75 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 25.32 +4.00 75 0 15 0
30DEC26 150.00 C 23.61 25.79 23.61 24.20 +3.60 75 3 225 -1
30DEC26 152.50 C 0.00 0.00 0.00 23.41 +3.57 75 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 22.62 +3.56 76 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 21.85 +3.53 76 0 40 0
30DEC26 160.00 C 20.80 21.10 20.80 21.07 +3.47 76 50 203 +50
30DEC26 162.50 C 0.00 0.00 0.00 20.26 +3.34 76 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 19.48 +3.23 76 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 18.72 +3.10 76 0 0 0
30DEC26 170.00 C 19.10 19.10 19.10 18.00 +2.99 76 1 461 0
30DEC26 172.50 C 0.00 0.00 0.00 17.30 +2.88 76 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 16.63 +2.78 76 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 15.98 +2.67 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 15.36 +2.57 75 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 14.76 +2.47 75 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.19 +2.38 75 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 13.63 +2.28 75 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 13.10 +2.20 75 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 12.59 +2.11 75 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 12.10 +2.03 75 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 11.63 +1.95 75 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 11.17 +1.87 75 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 10.32 +1.73 75 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 9.53 +1.60 75 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 8.80 +1.47 75 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 8.13 +1.36 75 0 16 0
30DEC26 225.00 C 0.00 0.00 0.00 7.51 +1.25 75 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 6.93 +1.14 75 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 6.41 +1.06 75 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 5.92 +1.11 75 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 5.47 +0.89 75 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 5.06 +0.82 75 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 4.68 +0.76 75 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.32 +0.69 75 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 4.00 +0.73 75 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.70 +0.58 75 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.42 +0.53 75 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.17 +0.57 75 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.93 +0.45 75 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.72 +0.42 75 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 2.52 +0.45 75 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.33 +0.41 75 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 2.00 +0.34 75 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 1.72 +0.29 75 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.48 +0.24 75 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 1.28 +0.21 75 0 0 0
30DEC26 350.00 C 2.88 2.88 2.88 1.10 +0.14 74 1 68 +1
30MAR27 55.00 C 0.00 0.00 0.00 89.73 +8.94 72 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 87.49 +8.84 72 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 85.28 +8.74 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 83.10 +8.64 72 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 80.96 +8.53 72 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 78.85 +8.41 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 76.78 +8.29 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.74 +8.15 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 72.75 +8.03 72 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.79 +7.89 72 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.87 +7.75 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.99 +7.60 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.16 +7.46 72 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 63.36 +7.31 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.60 +7.16 72 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 59.89 +7.02 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.21 +6.86 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.58 +6.72 72 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.98 +6.56 72 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 53.43 +6.41 72 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 52.18 +6.99 73 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 49.85 +5.95 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 49.27 +6.68 73 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 47.28 +5.50 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 46.01 +5.45 71 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 45.07 +5.69 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 43.87 +5.63 73 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 42.69 +5.57 73 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 41.26 +5.31 72 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 40.32 +5.31 73 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.88 +5.01 72 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 37.83 +4.65 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 36.80 +4.44 73 0 32 0
30MAR27 137.50 C 33.12 33.12 33.12 35.81 +4.65 73 1 47 0
30MAR27 140.00 C 0.00 0.00 0.00 34.91 +4.59 73 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 33.95 +4.41 73 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 33.06 +4.32 73 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 32.01 +4.00 73 0 16 0
30MAR27 150.00 C 0.00 0.00 0.00 31.06 +3.77 73 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 30.24 +3.61 73 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 29.46 +3.49 73 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 28.70 +3.36 73 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 28.13 +4.15 74 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 27.32 +3.42 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 26.54 +3.32 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 25.77 +3.21 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 25.03 +3.11 74 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 24.32 +3.03 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.62 +2.93 74 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 22.94 +2.84 74 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 22.29 +2.75 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 21.65 +2.66 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.04 +2.59 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.44 +2.51 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.86 +2.43 73 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 19.29 +2.35 73 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 18.75 +2.28 73 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 18.22 +2.21 73 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 17.70 +2.13 73 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 16.72 +2.00 73 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 15.80 +1.88 73 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 14.93 +1.76 73 0 0 0
30MAR27 220.00 C 15.81 16.26 15.81 14.11 +1.65 73 45 255 +45
30MAR27 225.00 C 0.00 0.00 0.00 13.34 +1.54 73 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.61 +1.44 73 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.93 +1.35 73 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.28 +1.26 73 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 10.68 +1.18 73 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.10 +1.10 73 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 9.57 +1.04 73 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.06 +0.97 73 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.58 +0.90 73 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.13 +0.84 73 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.70 +0.78 73 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 7.30 +0.73 73 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.92 +0.68 73 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 6.56 +0.63 73 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 6.23 +0.60 73 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 5.91 +0.56 73 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 57.87 +6.58 72 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 56.46 +6.38 72 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 55.05 +6.17 72 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.73 +6.05 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 52.14 +5.66 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 51.29 +6.02 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 50.08 +5.88 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 48.86 +5.67 72 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 47.64 +5.46 72 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 46.45 +5.28 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 45.43 +5.49 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 44.41 +5.32 72 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 43.38 +5.20 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 42.36 +5.01 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 41.72 +5.18 73 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 40.82 +5.06 73 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 39.95 +4.95 73 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 39.11 +4.85 73 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 38.29 +4.51 73 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 37.50 +4.42 73 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 36.68 +4.49 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 35.90 +4.32 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 35.16 +4.18 73 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 34.40 +4.06 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 33.54 +3.88 74 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 32.78 +3.79 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.09 +3.78 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 31.41 +4.58 73 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 30.72 +3.90 73 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 30.03 +3.74 73 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 29.35 +3.69 73 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 28.66 +3.52 73 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 27.97 +3.35 73 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 27.29 +3.89 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 26.61 +3.22 73 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 26.08 +3.02 73 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 25.55 +3.01 73 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 25.02 +3.00 73 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 24.49 +2.99 73 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 23.96 +2.98 73 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 22.90 +2.87 73 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 21.84 +2.59 73 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 20.80 +2.33 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 20.01 +2.31 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 19.21 +2.29 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 18.42 +2.28 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 17.63 +2.22 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 16.83 +2.42 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 16.04 +1.76 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.43 +2.11 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 14.86 +2.09 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.28 +2.05 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 13.70 +2.02 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 13.13 +1.98 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 12.55 +1.78 72 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 11.98 +1.59 72 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 11.53 +1.52 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 11.12 +1.49 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 10.72 +1.48 73 0 0 0
29JUN27 300.00 C 14.80 14.80 14.80 10.31 +1.45 72 1 17 +1
TOTAL CALL 1,343 13,598 +597
28AUG26 85.00 P 0.06 0.06 0.06 0.01 -0.08 85 1 84 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 -0.12 86 0 12 0
28AUG26 90.00 P 0.00 0.00 0.00 0.03 -0.17 85 0 42 0
28AUG26 92.50 P 0.00 0.00 0.00 0.05 -0.24 85 0 35 0
28AUG26 95.00 P 0.00 0.00 0.00 0.08 -0.33 85 0 22 0
28AUG26 97.50 P 0.13 0.13 0.13 0.11 -0.46 84 1 52 -1
28AUG26 100.00 P 0.37 0.37 0.18 0.17 -0.59 85 3 157 +1
28AUG26 102.50 P 0.52 0.52 0.20 0.25 -0.77 84 10 106 +9
28AUG26 105.00 P 0.40 0.40 0.32 0.36 -0.95 84 2 60 -1
28AUG26 107.50 P 0.50 0.50 0.50 0.49 -1.20 84 1 5 0
28AUG26 110.00 P 1.16 1.16 0.52 0.68 -1.44 84 9 141 -1
28AUG26 112.50 P 1.60 1.60 1.60 0.91 -1.72 84 1 43 0
28AUG26 115.00 P 2.10 2.13 0.97 1.18 -2.05 84 22 73 -3
28AUG26 117.50 P 2.58 2.58 1.50 1.54 -2.35 84 3 54 -1
28AUG26 120.00 P 3.42 3.42 1.70 1.94 -2.74 84 18 100 -3
28AUG26 122.50 P 3.93 3.93 2.51 2.44 -3.07 84 3 67 0
28AUG26 125.00 P 5.70 5.70 2.70 3.01 -3.48 84 74 125 -34
28AUG26 127.50 P 5.62 5.62 3.07 3.67 -3.92 83 104 194 +91
28AUG26 130.00 P 8.00 8.00 3.75 4.43 -4.43 83 138 170 +83
28AUG26 132.50 P 9.00 9.00 5.17 5.25 -4.90 83 62 63 +18
28AUG26 135.00 P 10.87 10.87 6.45 6.22 -5.53 83 41 171 -16
28AUG26 137.50 P 8.64 8.85 7.65 7.22 -5.99 83 138 197 +130
28AUG26 140.00 P 11.40 11.40 8.20 8.60 -6.25 84 188 278 +161
28AUG26 142.50 P 11.60 11.64 9.45 9.64 -6.97 83 133 166 +88
28AUG26 145.00 P 15.28 15.28 10.35 11.11 -7.08 83 11 133 -1
28AUG26 147.50 P 12.91 12.91 12.91 12.91 -6.82 86 4 42 0
28AUG26 150.00 P 14.65 14.65 14.65 14.65 -6.16 88 1 68 +1
28AUG26 152.50 P 0.00 0.00 0.00 16.00 -8.10 85 0 63 0
28AUG26 155.00 P 0.00 0.00 0.00 18.20 -7.32 90 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 18.89 -9.13 79 0 52 0
28AUG26 160.00 P 23.30 23.30 23.30 20.87 -8.68 80 3 54 0
28AUG26 162.50 P 0.00 0.00 0.00 22.75 -9.25 79 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 25.03 -9.39 82 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 26.82 -10.07 78 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 29.35 -9.54 83 0 36 0
28AUG26 172.50 P 0.00 0.00 0.00 32.24 -9.47 93 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 34.48 -9.29 94 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 36.74 -8.34 94 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 38.78 -9.56 92 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 40.64 -9.69 84 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 42.78 -10.26 80 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 45.58 -9.49 90 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 47.39 -10.65 73 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 50.47 -9.71 94 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 52.38 -9.92 78 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 55.05 -9.47 88 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 57.75 -9.71 97 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 62.84 -9.34 105 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 67.26 -9.58 85 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 72.23 -9.69 85 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 77.21 -9.64 86 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 82.20 -9.50 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 87.20 -9.50 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 92.20 -9.50 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 97.20 -9.50 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 102.20 -9.71 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 107.20 -9.50 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 112.20 -9.50 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 117.20 -9.50 0 0 8 -1
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.04 80 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.06 76 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.09 78 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.12 77 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.16 78 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.22 78 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 -0.26 79 0 62 0
29SEP26 77.50 P 0.00 0.00 0.00 0.17 -0.34 79 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.23 -0.43 79 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 0.31 -0.54 78 0 32 0
29SEP26 85.00 P 0.00 0.00 0.00 0.40 -0.70 78 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.53 -0.81 78 0 42 0
29SEP26 90.00 P 0.00 0.00 0.00 0.67 -0.97 78 0 346 0
29SEP26 92.50 P 0.00 0.00 0.00 0.87 -1.12 78 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 1.07 -1.33 78 0 16 0
29SEP26 97.50 P 2.00 2.00 2.00 1.34 -1.48 78 1 42 0
29SEP26 100.00 P 1.60 1.60 1.53 1.63 -1.73 78 2 61 +2
29SEP26 102.50 P 0.00 0.00 0.00 1.98 -1.93 78 0 31 0
29SEP26 105.00 P 2.30 2.30 2.13 2.38 -2.16 78 6 19 0
29SEP26 107.50 P 0.00 0.00 0.00 2.79 -2.45 78 0 40 0
29SEP26 110.00 P 4.50 4.50 2.94 3.33 -2.61 78 5 59 +1
29SEP26 112.50 P 3.45 3.53 3.45 3.86 -2.93 77 3 102 +2
29SEP26 115.00 P 4.03 4.25 4.03 4.48 -3.18 77 6 82 0
29SEP26 117.50 P 0.00 0.00 0.00 5.17 -3.37 77 0 164 0
29SEP26 120.00 P 7.66 7.66 5.20 5.86 -3.74 77 29 196 +7
29SEP26 122.50 P 8.95 8.95 8.50 6.70 -3.96 77 2 48 -1
29SEP26 125.00 P 11.41 11.41 8.61 7.56 -4.22 77 4 91 -3
29SEP26 127.50 P 11.32 11.32 9.51 8.44 -4.67 77 4 77 +4
29SEP26 130.00 P 12.50 12.50 9.84 9.48 -5.02 77 10 201 +2
29SEP26 132.50 P 12.08 12.08 10.68 10.68 -5.18 77 55 57 +31
29SEP26 135.00 P 13.27 13.27 13.27 11.59 -5.82 77 1 74 0
29SEP26 137.50 P 16.69 16.69 13.60 12.89 -6.07 77 7 109 -2
29SEP26 140.00 P 15.96 15.96 14.96 14.44 -6.22 78 5 36 -1
29SEP26 142.50 P 17.47 17.47 17.35 15.68 -6.64 78 15 55 0
29SEP26 145.00 P 17.41 17.41 17.41 17.41 -6.54 79 1 61 0
29SEP26 147.50 P 20.81 20.81 20.81 18.74 -7.09 79 1 25 -1
29SEP26 150.00 P 23.08 23.12 21.00 20.39 -7.25 79 500 523 +500
29SEP26 152.50 P 22.00 22.00 22.00 21.92 -7.54 79 2 97 0
29SEP26 155.00 P 24.00 24.00 24.00 23.60 -7.52 79 1 54 -1
29SEP26 157.50 P 0.00 0.00 0.00 25.35 -7.01 80 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 27.14 -7.67 80 0 89 0
29SEP26 162.50 P 30.60 30.60 30.60 28.99 -7.76 80 1 1 -1
29SEP26 165.00 P 0.00 0.00 0.00 30.30 -8.52 78 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 33.07 -7.34 83 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 34.11 -8.04 78 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 36.16 -8.21 79 0 38 0
29SEP26 175.00 P 0.00 0.00 0.00 38.48 -8.69 80 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 41.31 -8.11 85 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 42.54 -8.88 81 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 44.52 -9.00 80 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 46.24 -9.82 78 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 48.56 -9.86 79 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 51.96 -8.59 87 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 54.10 -8.87 87 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 55.58 -9.46 82 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 57.64 -9.71 81 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 60.38 -9.32 85 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 65.35 -8.79 89 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.74 -9.02 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 74.56 -9.28 90 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 79.05 -9.11 88 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 82.91 -10.14 78 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 88.34 -9.93 86 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 93.14 -9.54 87 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 97.59 -10.07 80 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 102.42 -9.83 78 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 107.79 -9.44 89 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 113.04 -9.14 96 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 117.30 -9.57 81 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 122.52 -9.20 90 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 127.66 -9.29 96 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 132.37 -9.33 91 0 0 0
29OCT26 85.00 P 1.08 1.08 1.08 1.08 -1.19 75 1 28 +1
29OCT26 87.50 P 0.00 0.00 0.00 1.33 -1.38 75 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 1.59 -1.57 74 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 1.96 -1.73 75 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 2.32 -1.95 75 0 1 0
29OCT26 97.50 P 2.59 2.59 2.59 2.75 -2.10 75 1 1 +1
29OCT26 100.00 P 3.70 3.70 2.84 3.09 -2.30 74 23 38 +20
29OCT26 102.50 P 0.00 0.00 0.00 3.72 -2.39 75 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 4.29 -2.55 75 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 4.86 -2.81 75 0 0 0
29OCT26 110.00 P 5.27 5.27 5.27 5.39 -3.18 74 1 10 0
29OCT26 112.50 P 0.00 0.00 0.00 6.29 -3.18 75 0 23 0
29OCT26 115.00 P 7.63 7.63 7.63 6.81 -3.61 74 1 14 0
29OCT26 117.50 P 0.00 0.00 0.00 7.64 -3.87 74 0 24 0
29OCT26 120.00 P 0.00 0.00 0.00 8.52 -4.08 74 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 9.41 -4.27 74 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 10.36 -4.53 74 0 2 0
29OCT26 127.50 P 0.00 0.00 0.00 11.43 -4.74 74 0 8 0
29OCT26 130.00 P 16.17 16.17 12.38 12.52 -5.05 74 17 39 +15
29OCT26 132.50 P 0.00 0.00 0.00 13.73 -5.30 74 0 17 0
29OCT26 135.00 P 19.06 19.06 19.06 15.00 -5.53 74 15 44 +10
29OCT26 137.50 P 20.59 20.59 20.59 16.33 -5.73 74 15 15 +15
29OCT26 140.00 P 0.00 0.00 0.00 17.71 -5.83 75 0 28 0
29OCT26 142.50 P 0.00 0.00 0.00 18.98 -6.09 74 0 10 0
29OCT26 145.00 P 21.83 21.83 21.82 20.47 -6.29 74 13 37 +13
29OCT26 147.50 P 0.00 0.00 0.00 22.01 -6.47 75 0 34 0
29OCT26 150.00 P 0.00 0.00 0.00 23.49 -6.76 75 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 24.92 -7.08 74 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 26.60 -7.17 74 0 23 0
29OCT26 157.50 P 0.00 0.00 0.00 28.95 -6.78 77 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.09 -7.78 75 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.97 -7.76 76 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.79 -8.00 76 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 35.58 -8.18 76 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 38.10 -7.70 78 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 40.30 -7.44 80 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 42.25 -7.38 80 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 43.87 -8.35 79 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 46.11 -8.19 80 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 47.89 -8.11 79 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 49.44 -8.83 77 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 52.45 -8.02 81 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 54.44 -8.43 81 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 55.68 -8.95 77 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 58.75 -8.06 82 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 60.81 -8.71 82 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 62.19 -9.09 78 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 66.34 -9.42 77 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 72.06 -8.28 84 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 76.66 -8.30 85 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 80.50 -8.88 81 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 85.84 -8.17 86 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 90.56 -8.80 87 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 95.13 -8.55 87 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 99.08 -9.34 82 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 104.60 -9.01 88 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 108.58 -9.99 82 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 114.25 -8.82 90 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 118.57 -8.87 86 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 123.48 -9.12 87 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 128.02 -9.26 84 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 132.69 -10.10 81 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 138.01 -9.05 87 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 143.14 -8.66 91 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 147.41 -9.64 81 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 152.37 -10.03 81 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 157.82 -9.23 92 0 0 0
27NOV26 85.00 P 1.93 1.93 1.93 2.02 -1.42 75 1 1 0
27NOV26 87.50 P 0.00 0.00 0.00 2.35 -1.63 75 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 2.78 -1.78 74 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.22 -1.93 74 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.66 -2.16 74 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 4.37 -2.19 75 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.81 -2.50 74 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 5.38 -2.69 74 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 6.09 -2.90 74 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 6.82 -3.10 74 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 7.55 -3.29 74 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 8.34 -3.48 74 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 9.32 -3.61 74 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 10.15 -3.89 74 0 0 0
27NOV26 120.00 P 9.80 9.80 9.80 11.15 -4.01 74 2 2 +2
27NOV26 122.50 P 0.00 0.00 0.00 12.26 -4.05 74 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 13.17 -4.44 74 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 14.26 -4.66 74 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 15.38 -4.96 74 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 16.53 -5.29 73 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 17.82 -5.53 73 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 19.15 -5.87 73 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 20.57 -6.07 74 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 22.04 -6.14 74 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 23.55 -6.34 74 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 25.10 -6.52 74 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 27.09 -6.32 76 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 28.23 -6.74 75 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 30.07 -6.93 75 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 31.76 -7.09 75 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 33.35 -7.44 75 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 35.27 -7.42 76 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.37 -7.25 77 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.19 -7.41 77 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.04 -7.54 78 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 43.40 -7.19 79 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 44.76 -7.82 77 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 46.39 -8.27 77 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 48.62 -8.13 78 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 51.25 -7.57 80 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 52.45 -8.47 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 54.57 -8.27 78 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 56.84 -7.97 79 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 58.64 -8.53 78 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 60.72 -8.55 78 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 62.73 -8.51 78 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 64.85 -8.57 78 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 69.26 -8.85 79 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 73.58 -9.08 79 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 77.95 -8.88 79 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 82.36 -9.06 80 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 86.88 -9.48 80 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 92.43 -8.54 85 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 96.98 -8.30 85 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 101.69 -8.42 86 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 106.17 -8.76 85 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 110.48 -9.64 84 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 115.16 -9.28 84 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 119.92 -9.19 84 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 124.68 -9.39 85 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 129.36 -9.16 85 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 134.62 -9.04 88 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 138.86 -9.58 84 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 144.33 -8.71 90 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 148.53 -9.54 85 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 153.36 -9.51 85 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 158.12 -10.07 84 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 -0.12 74 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 -0.13 74 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 -0.14 74 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.19 74 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.23 74 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.30 74 0 1 0
30DEC26 60.00 P 0.80 0.80 0.80 0.46 -0.36 74 1 6 -1
30DEC26 62.50 P 0.00 0.00 0.00 0.58 -0.44 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 -0.52 74 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 0.91 -0.61 74 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.14 -0.72 74 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 1.38 -0.82 74 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.63 -0.86 74 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.91 -1.04 74 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 2.31 -1.09 74 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 2.60 -1.28 74 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.04 -1.43 73 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 3.49 -1.58 73 0 8 0
30DEC26 90.00 P 3.78 3.78 3.78 3.94 -1.73 73 1 29 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.53 -1.86 73 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 5.12 -2.03 73 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.71 -2.20 73 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 6.38 -2.31 73 0 36 0
30DEC26 102.50 P 6.70 6.70 6.70 7.13 -2.50 73 5 186 0
30DEC26 105.00 P 0.00 0.00 0.00 7.88 -2.69 73 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 8.63 -2.88 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.51 -2.95 73 0 70 0
30DEC26 112.50 P 0.00 0.00 0.00 10.44 -3.15 73 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 11.36 -3.35 73 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.29 -3.55 73 0 18 0
30DEC26 120.00 P 13.00 13.00 13.00 13.32 -3.65 73 1 610 -1
30DEC26 122.50 P 0.00 0.00 0.00 14.44 -3.87 73 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.55 -4.14 73 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 16.67 -4.44 72 0 0 0
30DEC26 130.00 P 17.75 17.80 17.75 17.80 -4.78 72 20 138 +20
30DEC26 132.50 P 0.00 0.00 0.00 19.09 -4.99 72 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 20.39 -5.25 72 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 21.72 -5.45 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.01 -5.80 72 0 518 0
30DEC26 142.50 P 0.00 0.00 0.00 24.66 -5.82 73 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 26.20 -6.17 73 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 27.76 -5.97 73 0 15 0
30DEC26 150.00 P 32.75 32.75 28.75 29.52 -6.04 74 2 10 -1
30DEC26 152.50 P 0.00 0.00 0.00 31.18 -6.02 74 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 32.74 -6.59 74 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 34.90 -6.29 76 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 36.52 -6.54 75 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 37.80 -7.07 74 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.55 -7.00 74 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 41.35 -7.33 74 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 43.24 -7.32 75 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 45.74 -6.89 77 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 46.98 -7.58 75 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 48.97 -7.61 75 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 50.92 -7.74 75 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 53.17 -7.52 76 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 55.67 -7.10 78 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.36 -7.52 77 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 59.13 -7.81 77 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 61.37 -7.83 78 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 63.21 -7.98 77 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 65.35 -8.12 77 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.34 -7.14 80 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 71.63 -8.19 78 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 75.91 -8.31 78 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 80.30 -8.64 79 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 84.91 -8.44 80 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 89.28 -8.66 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 93.67 -8.82 80 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 98.55 -8.51 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 102.82 -8.87 81 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 106.99 -9.32 79 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 111.85 -9.03 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 116.30 -9.19 80 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 121.20 -9.06 82 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 126.17 -8.91 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 130.61 -9.08 82 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 135.18 -9.42 82 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 139.91 -9.14 82 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 144.78 -9.30 83 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 149.67 -9.18 84 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 154.30 -9.62 83 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 159.16 -9.28 83 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 168.71 -9.36 83 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 178.38 -9.61 83 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 188.57 -9.31 87 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 197.81 -10.05 82 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 207.60 -10.00 82 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.93 -0.56 72 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.13 -0.65 72 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.40 -0.76 72 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 1.66 -0.87 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.98 -0.96 72 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.34 -1.10 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.78 -1.16 73 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.03 -1.42 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.51 -1.58 71 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 3.98 -1.77 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.46 -1.94 71 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.07 -2.02 71 0 0 0
30MAR27 85.00 P 6.50 6.50 6.50 5.69 -2.22 71 1 1 +1
30MAR27 87.50 P 0.00 0.00 0.00 6.32 -2.42 71 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 6.94 -2.63 71 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 7.73 -2.67 71 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.52 -2.54 71 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.30 -2.74 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.09 -3.33 71 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 10.99 -3.45 71 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.96 -3.07 71 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 12.93 -3.27 71 0 568 0
30MAR27 110.00 P 15.00 15.00 14.20 13.99 -3.38 71 2 426 +1
30MAR27 112.50 P 0.00 0.00 0.00 14.91 -3.80 71 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 15.96 -3.98 71 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 17.20 -3.70 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.31 -3.91 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.66 -3.93 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.96 -4.02 71 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 21.82 -4.64 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.19 -4.79 70 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 24.59 -4.94 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.02 -5.08 71 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 27.48 -5.29 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.98 -5.45 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.49 -5.63 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.06 -5.78 71 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 33.64 -5.77 71 0 18 0
30MAR27 150.00 P 39.84 39.84 39.84 35.65 -5.52 72 15 15 +14
30MAR27 152.50 P 41.59 41.59 41.59 37.32 -5.64 73 15 30 +15
30MAR27 155.00 P 0.00 0.00 0.00 39.03 -5.70 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 40.76 -5.81 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.17 -6.27 73 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 43.94 -6.65 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.73 -6.76 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.13 -6.33 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 49.81 -6.37 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 51.80 -6.51 74 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 53.69 -6.63 75 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 55.58 -6.68 75 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 57.40 -6.91 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 59.44 -6.90 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 61.61 -6.76 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 63.52 -6.90 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 65.65 -6.81 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 67.47 -7.55 76 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 69.44 -7.18 76 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.29 -7.37 76 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 73.41 -7.39 76 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 77.37 -7.69 77 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 81.65 -7.66 77 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 85.84 -7.75 77 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 90.28 -7.59 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 94.32 -7.95 77 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 98.73 -7.87 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 103.34 -7.70 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 107.49 -8.03 78 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 111.90 -8.35 78 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 116.71 -7.99 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 121.09 -5.95 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.71 -5.91 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 129.92 -6.29 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 134.93 -5.88 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 139.46 -5.96 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 141.22 -8.89 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 148.64 -6.19 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 153.33 -6.23 82 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 155.24 -9.05 72 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 159.96 -9.07 72 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.09 -2.94 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.12 -3.16 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.16 -3.36 72 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.78 -3.99 70 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.97 -4.11 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.76 -3.51 72 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.99 -3.05 72 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 22.60 -3.87 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.94 -3.99 71 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.33 -4.11 71 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.45 -4.50 70 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.87 -4.64 70 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.31 -4.76 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.79 -4.89 70 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 32.29 -5.13 71 0 0 0
29JUN27 140.00 P 35.03 35.03 35.03 33.82 -5.28 71 15 15 +15
29JUN27 142.50 P 37.04 37.04 37.04 35.40 -5.41 71 1 3 0
29JUN27 145.00 P 0.00 0.00 0.00 36.96 -5.56 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 38.57 -6.28 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.90 -5.67 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 42.51 -5.85 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 44.24 -5.97 73 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 45.65 -6.41 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 47.25 -6.62 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 49.35 -6.21 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.20 -6.51 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.97 -6.58 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.82 -6.73 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 56.77 -6.68 74 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 58.57 -6.15 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 60.59 -6.20 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 62.51 -6.03 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 64.27 -6.61 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 66.20 -5.11 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 68.12 -6.59 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 70.13 -5.11 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 72.09 -5.12 75 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 74.13 -5.05 75 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 76.09 -5.06 75 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 78.07 -5.05 75 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 82.21 -4.96 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 86.43 -4.93 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 88.22 -7.33 72 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 94.59 -5.16 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 96.57 -7.39 72 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 100.76 -7.43 72 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 104.95 -7.51 72 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 109.15 -7.73 72 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 113.38 -7.91 72 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 117.76 -7.96 72 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 122.16 -7.99 72 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 126.57 -8.02 72 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 130.99 -8.06 72 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 135.42 -8.11 72 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 139.86 -8.27 72 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 144.31 -8.42 72 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 148.87 -8.47 72 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 153.46 -8.49 72 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 158.06 -8.51 72 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 162.66 -8.54 72 0 0 0
TOTAL PUT 1,801 14,449 +1,200
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$ 5.220
28AUG26 2.70 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.92 +0.11 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.82 +0.11 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.73 +0.12 91 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.63 +0.12 85 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.53 +0.12 79 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.43 +0.12 74 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.33 +0.11 68 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.25 +0.15 86 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 1.14 +0.13 71 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 1.05 +0.13 73 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.96 +0.13 72 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.87 +0.12 71 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.78 +0.10 68 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 +0.08 65 0 884 0
28AUG26 4.70 C 0.00 0.00 0.00 0.63 +0.08 71 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.55 +0.06 69 0 167 0
28AUG26 4.90 C 0.00 0.00 0.00 0.48 +0.06 68 0 234 0
28AUG26 5.00 C 0.00 0.00 0.00 0.42 +0.05 68 0 353 0
28AUG26 5.25 C 0.24 0.24 0.24 0.29 +0.04 69 5 554 +5
28AUG26 5.50 C 0.19 0.22 0.19 0.20 +0.02 71 88 431 -11
28AUG26 5.75 C 0.13 0.13 0.12 0.13 +0.01 71 16 349 +1
28AUG26 6.00 C 0.09 0.09 0.09 0.09 +0.02 74 10 496 0
28AUG26 6.25 C 0.06 0.06 0.06 0.05 0.00 72 4 605 0
28AUG26 6.50 C 0.03 0.03 0.03 0.03 0.00 72 1 263 -1
28AUG26 6.75 C 0.03 0.03 0.03 0.02 0.00 74 15 226 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 196 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 241 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 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 0.00 135 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.43 +0.12 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.04 +0.12 66 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.94 +0.12 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.73 +0.10 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.64 +0.13 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.53 +0.12 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.44 +0.12 43 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.36 +0.13 53 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.26 +0.11 49 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 +0.12 56 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 1.11 +0.11 58 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 1.02 +0.10 55 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.94 +0.09 55 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 +0.09 58 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 +0.07 58 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 +0.06 58 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 +0.05 58 0 424 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 +0.06 58 0 70 0
29SEP26 5.00 C 0.55 0.55 0.55 0.57 +0.06 59 2 261 0
29SEP26 5.25 C 0.40 0.40 0.40 0.45 +0.04 60 3 2,397 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 +0.03 60 0 482 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 +0.02 61 0 224 0
29SEP26 6.00 C 0.23 0.23 0.20 0.22 +0.03 63 28 2,761 +28
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.02 62 0 454 0
29SEP26 6.50 C 0.13 0.13 0.13 0.12 +0.02 62 3 708 +3
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.01 62 0 58 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.01 63 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 63 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 64 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 65 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 64 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 2.04 +0.10 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.95 +0.13 51 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.86 +0.10 54 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.76 +0.13 51 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.67 +0.12 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.58 +0.12 53 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.49 +0.12 52 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.41 +0.12 54 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.32 +0.11 53 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.25 +0.11 55 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 1.16 +0.09 53 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.09 +0.09 54 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 1.02 +0.08 54 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.95 +0.08 54 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.90 +0.08 56 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.83 +0.07 56 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.78 +0.07 57 0 5 0
29OCT26 4.90 C 0.72 0.72 0.72 0.72 +0.05 56 15 123 +15
29OCT26 5.00 C 0.67 0.67 0.67 0.66 +0.05 56 15 65 +15
29OCT26 5.25 C 0.00 0.00 0.00 0.55 +0.04 57 0 105 0
29OCT26 5.50 C 0.00 0.00 0.00 0.45 +0.03 57 0 130 0
29OCT26 5.75 C 0.00 0.00 0.00 0.38 +0.04 59 0 147 0
29OCT26 6.00 C 0.32 0.32 0.32 0.31 +0.03 59 22 319 0
29OCT26 6.25 C 0.00 0.00 0.00 0.25 +0.02 59 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.20 +0.02 59 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.13 +0.02 60 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 1 0
27NOV26 4.10 C 0.00 0.00 0.00 1.30 +0.10 53 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.24 +0.11 55 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.16 +0.09 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.10 +0.09 55 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.03 +0.08 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.97 +0.08 55 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.91 +0.07 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.86 +0.08 56 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 +0.06 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.75 +0.05 55 0 1 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 +0.06 56 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.54 +0.03 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.46 +0.03 57 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 +0.04 58 0 30 0
27NOV26 6.25 C 0.00 0.00 0.00 0.33 +0.03 58 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.28 +0.03 58 0 540 0
27NOV26 6.75 C 0.00 0.00 0.00 0.23 +0.02 58 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.19 +0.02 58 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
27NOV26 7.50 C 0.17 0.17 0.17 0.13 +0.01 58 60 195 +60
30DEC26 2.70 C 0.00 0.00 0.00 2.56 +0.11 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.47 +0.12 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.38 +0.12 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.29 +0.12 58 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 2.20 +0.12 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.11 +0.12 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.02 +0.11 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.93 +0.11 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.85 +0.11 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.77 +0.11 57 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.64 +0.09 49 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.56 +0.09 49 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 +0.09 50 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.42 +0.10 51 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.35 +0.09 52 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 +0.08 52 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 +0.08 53 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 +0.10 55 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 1.10 +0.08 54 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 +0.08 54 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 +0.08 54 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.93 +0.07 54 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 +0.07 54 0 342 0
30DEC26 5.00 C 0.84 0.84 0.84 0.84 +0.07 55 8 5,035 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 +0.06 55 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 +0.06 56 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.54 +0.04 55 0 160 0
30DEC26 6.00 C 0.49 0.49 0.49 0.46 +0.03 55 20 10,546 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.40 +0.02 56 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.35 +0.03 57 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 +0.04 58 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.03 57 0 260 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.02 57 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.02 57 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.02 57 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.02 58 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.02 58 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 58 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 57 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 56 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.61 +0.11 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.52 +0.11 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.44 +0.12 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.35 +0.11 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.27 +0.11 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 2.18 +0.10 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 2.10 +0.10 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.03 +0.11 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.95 +0.10 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.87 +0.10 54 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.80 +0.10 54 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.73 +0.10 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.66 +0.09 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.60 +0.10 55 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.53 +0.09 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.47 +0.09 55 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.41 +0.09 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 +0.09 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 +0.08 54 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 +0.08 55 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 +0.05 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.11 +0.08 53 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 +0.09 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 +0.07 53 0 74 0
30MAR27 5.25 C 0.90 0.90 0.90 0.90 +0.06 53 15 909 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.81 +0.04 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 +0.04 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.66 +0.04 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 +0.04 55 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 +0.05 55 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 +0.04 55 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.04 56 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 +0.03 55 0 1 0
30MAR27 7.50 C 0.38 0.38 0.38 0.34 +0.03 55 15 299 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.03 55 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 +0.03 55 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.03 55 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.02 55 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 +0.02 55 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.01 55 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.01 56 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.66 +0.11 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.58 +0.11 54 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.50 +0.11 54 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.42 +0.11 54 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.34 +0.11 54 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.26 +0.10 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 2.19 +0.10 54 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 2.11 +0.10 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.04 +0.10 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.97 +0.09 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.90 +0.09 53 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.84 +0.09 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.77 +0.08 53 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.71 +0.09 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.65 +0.08 53 0 0 -1
29JUN27 4.20 C 0.00 0.00 0.00 1.59 +0.08 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.54 +0.08 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.48 +0.08 53 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.43 +0.08 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.38 +0.08 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.33 +0.11 53 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 +0.07 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.20 +0.07 51 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 +0.06 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.05 +0.05 52 0 15 0
29JUN27 5.50 C 0.00 0.00 0.00 0.96 +0.04 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.88 +0.04 52 0 418 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 +0.03 53 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 +0.04 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 +0.04 54 0 51 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 +0.04 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.03 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.52 +0.03 54 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.48 +0.04 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 +0.03 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 +0.02 54 0 25 0
TOTAL CALL 345 49,474 +164
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 157 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 149 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 120 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 113 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 192 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
28AUG26 4.00 P 0.02 0.02 0.02 0.01 -0.01 71 2 113 0
28AUG26 4.10 P 0.02 0.02 0.02 0.01 -0.02 65 3 281 -3
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.02 69 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.02 70 0 189 0
28AUG26 4.40 P 0.04 0.05 0.04 0.05 -0.02 74 27 160 +26
28AUG26 4.50 P 0.06 0.07 0.05 0.06 -0.03 71 40 209 +29
28AUG26 4.60 P 0.08 0.08 0.08 0.08 -0.03 71 10 351 +10
28AUG26 4.70 P 0.11 0.12 0.11 0.11 -0.03 73 29 222 +12
28AUG26 4.80 P 0.15 0.15 0.12 0.14 -0.04 73 31 584 -1
28AUG26 4.90 P 0.17 0.17 0.17 0.17 -0.05 72 2 125 +2
28AUG26 5.00 P 0.20 0.20 0.20 0.21 -0.06 72 4 295 +4
28AUG26 5.25 P 0.33 0.33 0.32 0.34 -0.07 75 109 215 +102
28AUG26 5.50 P 0.00 0.00 0.00 0.49 -0.08 74 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.68 -0.10 78 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.87 -0.12 76 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.09 -0.13 78 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.32 -0.14 80 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.55 -0.16 78 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.79 -0.15 78 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.28 -0.15 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.78 -0.15 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.28 -0.12 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.53 -0.12 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.78 -0.12 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.03 -0.12 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.28 -0.12 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.53 -0.12 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.02 55 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.02 58 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.02 60 0 254 0
29SEP26 3.90 P 0.04 0.04 0.04 0.04 -0.02 60 35 300 0
29SEP26 4.00 P 0.06 0.06 0.05 0.05 -0.02 59 11 181 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.02 61 0 452 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.02 62 0 453 0
29SEP26 4.30 P 0.12 0.12 0.11 0.12 -0.01 64 11 143 -5
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.03 61 0 428 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.03 61 0 273 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.03 61 0 65 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.03 62 0 477 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.05 61 0 298 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 -0.04 62 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.05 63 0 2,198 0
29SEP26 5.25 P 0.47 0.47 0.47 0.49 -0.06 64 1 349 +1
29SEP26 5.50 P 0.67 0.67 0.67 0.64 -0.07 64 10 358 +10
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.07 65 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.08 66 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 -0.10 67 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 -0.10 69 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 -0.10 72 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 -0.11 74 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 -0.14 73 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 -0.16 70 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 -0.15 75 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.81 -0.15 76 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.05 -0.14 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.30 -0.15 79 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.55 -0.13 83 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 3.80 -0.11 86 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.04 -0.12 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.28 -0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.53 -0.13 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.28 -0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.78 -0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.78 -0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.28 -0.12 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 55 0 32 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.02 51 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 -0.02 55 0 75 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.01 60 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 -0.01 59 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 -0.01 60 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.10 -0.02 58 0 23 0
29OCT26 4.10 P 0.00 0.00 0.00 0.13 -0.02 59 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 -0.02 59 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 -0.03 58 0 152 0
29OCT26 4.50 P 0.25 0.25 0.25 0.23 -0.04 58 2 63 -2
29OCT26 4.60 P 0.00 0.00 0.00 0.27 -0.04 59 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 -0.04 59 0 87 0
29OCT26 4.80 P 0.35 0.35 0.35 0.34 -0.05 58 1 53 +1
29OCT26 4.90 P 0.40 0.40 0.40 0.40 -0.04 60 15 41 +15
29OCT26 5.00 P 0.43 0.43 0.43 0.44 -0.05 59 2 19 0
29OCT26 5.25 P 0.59 0.59 0.59 0.58 -0.06 60 1 1 +1
29OCT26 5.50 P 0.00 0.00 0.00 0.73 -0.07 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.90 -0.09 61 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.08 -0.10 61 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.28 -0.10 63 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.48 -0.11 63 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.70 -0.11 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.93 -0.11 67 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.14 -0.13 66 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.37 -0.14 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.17 -0.03 57 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.23 -0.03 57 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.27 -0.03 58 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.30 -0.04 57 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.34 -0.04 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 -0.05 58 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.43 -0.04 58 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 -0.06 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 -0.06 58 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.67 -0.06 60 0 15 0
27NOV26 5.50 P 0.00 0.00 0.00 0.82 -0.06 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.99 -0.07 61 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.16 -0.09 61 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.35 -0.09 61 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.56 -0.09 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.76 -0.10 63 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.98 -0.10 64 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.20 -0.11 65 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.43 -0.11 67 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 54 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.01 56 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.01 55 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.01 56 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.02 55 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.02 56 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.02 55 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.02 56 0 225 0
30DEC26 4.00 P 0.20 0.20 0.20 0.19 -0.03 56 3 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.03 56 0 732 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.03 56 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.03 57 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.03 57 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.04 56 0 130 0
30DEC26 4.60 P 0.40 0.40 0.40 0.40 -0.04 56 1 90 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.45 -0.04 57 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.05 57 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.04 58 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 -0.06 57 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 -0.06 58 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 -0.06 59 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 -0.07 59 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 -0.07 60 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 -0.08 60 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.09 61 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 -0.09 61 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 -0.10 62 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 -0.10 63 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 -0.11 63 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 -0.12 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.92 -0.12 65 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.15 -0.13 65 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.32 -0.13 56 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.56 -0.12 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.80 -0.11 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.04 -0.12 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.29 -0.13 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.53 -0.13 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.28 -0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.78 -0.12 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.78 -0.12 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.28 -0.12 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 -0.03 54 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 -0.03 54 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 -0.03 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.04 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 -0.04 54 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 -0.03 54 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.06 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.03 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 -0.04 55 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 -0.04 55 0 45 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 -0.04 55 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 -0.04 56 0 30 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 -0.05 55 0 165 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 -0.05 55 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.05 56 0 40 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.06 56 0 205 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 -0.10 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 -0.08 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 -0.08 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.72 -0.08 55 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.92 -0.08 56 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.10 -0.08 55 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 -0.09 54 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 -0.09 55 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 -0.10 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.94 -0.10 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.16 -0.12 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.39 -0.10 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.62 -0.10 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.85 -0.11 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.08 -0.11 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.32 -0.11 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.56 -0.11 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.80 -0.11 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.29 -0.11 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.02 53 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 -0.02 53 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 -0.03 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.32 -0.03 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.35 -0.03 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.38 -0.04 52 0 75 0
29JUN27 4.10 P 0.00 0.00 0.00 0.42 -0.03 52 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.46 -0.03 52 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.50 -0.04 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.56 -0.04 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.62 -0.03 54 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.67 -0.03 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 -0.04 54 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.76 -0.05 54 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.81 -0.05 54 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.87 -0.05 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.02 -0.05 55 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.18 -0.05 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.34 -0.05 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 -0.06 55 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.69 -0.02 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.82 -0.08 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.01 -0.08 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.20 -0.08 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.40 -0.09 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.60 -0.09 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.81 -0.09 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.02 -0.10 53 0 0 0
TOTAL PUT 350 35,242 +203
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 0.00 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.16 0.00 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.67 0.00 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.17 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.68 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.19 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.70 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.21 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.72 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.23 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.74 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.25 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.76 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.27 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.78 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.29 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.80 -0.01 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.31 -0.01 12 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.82 -0.01 11 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.33 -0.01 10 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.84 -0.01 9 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.35 -0.01 7 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.86 -0.01 6 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.37 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.91 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.66 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.03 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 10 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 14 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.75 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.28 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.81 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.34 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.86 -0.02 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.39 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.93 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.50 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.17 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.08 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.40 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.22 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.52 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.19 0.00 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 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 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 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 29 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 18 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.22 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.22 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.65 0.00 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 45.75 -0.26 147 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 43.25 -0.39 136 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 40.76 -0.33 128 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 38.24 -0.28 115 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 35.77 -0.42 110 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.28 -0.64 102 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.57 -0.56 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.07 -0.84 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.61 -0.81 0 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 23.16 -0.71 52 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 20.70 -0.63 54 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 18.26 -0.56 53 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 15.89 -0.48 53 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 13.59 -0.42 53 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 11.42 -0.36 53 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 9.41 -0.01 53 0 100 0
28AUG26 90.00 C 0.00 0.00 0.00 7.59 -0.01 53 0 122 0
28AUG26 92.50 C 5.22 5.22 5.22 6.16 -0.02 56 1 114 +1
28AUG26 95.00 C 0.00 0.00 0.00 4.58 +0.04 53 0 326 0
28AUG26 97.50 C 0.00 0.00 0.00 3.37 -0.22 52 0 154 0
28AUG26 100.00 C 2.63 2.63 2.23 2.48 -0.16 52 30 185 +24
28AUG26 102.50 C 2.03 2.03 1.85 1.85 -0.05 53 34 108 -3
28AUG26 105.00 C 1.55 1.55 1.55 1.33 -0.01 54 30 186 0
28AUG26 107.50 C 0.00 0.00 0.00 0.91 -0.01 54 0 59 0
28AUG26 110.00 C 0.72 0.72 0.72 0.61 -0.01 54 30 51 -30
28AUG26 112.50 C 0.00 0.00 0.00 0.40 -0.01 54 0 32 0
28AUG26 115.00 C 0.00 0.00 0.00 0.26 0.00 54 0 12 0
28AUG26 117.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.10 0.00 53 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 45.79 -0.49 74 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.39 -0.33 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.76 -0.90 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.26 -0.65 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.78 -0.41 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.35 -0.57 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.67 -0.78 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.18 -0.99 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.75 -0.86 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.37 -0.74 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.09 -0.99 40 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 19.23 -0.59 49 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 16.73 -0.93 43 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 15.05 -0.11 48 0 356 0
29SEP26 85.00 C 12.00 13.20 12.00 13.17 -0.13 48 8 511 0
29SEP26 87.50 C 0.00 0.00 0.00 11.43 -0.15 48 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 9.84 +0.04 48 0 317 0
29SEP26 92.50 C 8.57 8.57 8.57 8.15 -0.42 46 3 99 -3
29SEP26 95.00 C 0.00 0.00 0.00 6.95 -0.24 47 0 191 0
29SEP26 97.50 C 0.00 0.00 0.00 5.88 -0.27 47 0 579 0
29SEP26 100.00 C 4.90 4.90 4.90 4.92 -0.28 47 1 1,072 +1
29SEP26 102.50 C 0.00 0.00 0.00 4.16 -0.23 48 0 68 0
29SEP26 105.00 C 0.00 0.00 0.00 3.48 -0.16 49 0 79 0
29SEP26 107.50 C 2.90 2.90 2.90 2.84 -0.15 49 2 230 +2
29SEP26 110.00 C 0.00 0.00 0.00 2.29 -0.14 48 0 302 0
29SEP26 112.50 C 2.05 2.05 2.05 1.84 -0.13 48 4 21 +4
29SEP26 115.00 C 0.00 0.00 0.00 1.47 -0.12 48 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.17 -0.10 48 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 0.92 -0.09 48 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 0.72 -0.08 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.56 -0.07 48 0 11 0
29SEP26 127.50 C 0.00 0.00 0.00 0.44 -0.05 48 0 29 0
29SEP26 130.00 C 0.61 0.61 0.61 0.34 -0.05 48 12 697 +8
29OCT26 57.50 C 0.00 0.00 0.00 38.49 -0.42 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.16 -0.09 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.75 -0.17 53 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.97 -1.00 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.60 -0.70 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.38 -1.04 43 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.52 -0.46 49 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.35 -0.57 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.28 -0.47 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.23 -0.03 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.38 -0.06 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.65 -0.07 47 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 13.04 -0.41 47 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 11.90 +0.27 49 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 9.96 -0.26 46 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 8.73 -0.23 46 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 7.58 -0.30 46 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 6.69 -0.27 47 0 247 0
29OCT26 102.50 C 0.00 0.00 0.00 5.87 -0.20 47 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.11 -0.20 47 0 1 0
29OCT26 107.50 C 4.35 4.47 4.35 4.45 -0.12 48 5 81 +5
29OCT26 110.00 C 3.81 3.81 3.81 3.85 -0.07 48 2 60 +2
29OCT26 112.50 C 0.00 0.00 0.00 3.29 -0.07 48 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 2.80 -0.06 48 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.37 -0.06 48 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.00 -0.06 48 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 34.15 -0.15 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.83 -0.20 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.58 -0.74 50 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.19 -0.41 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.07 -0.51 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.03 -0.84 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.13 -0.24 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.08 -0.39 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.32 -0.51 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.11 -0.49 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.59 -0.48 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.56 -0.03 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.66 -0.25 47 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.49 -0.25 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.48 -0.19 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.52 -0.24 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.63 -0.26 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.83 -0.19 49 0 10 0
27NOV26 107.50 C 0.00 0.00 0.00 6.11 -0.13 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 5.44 -0.08 49 0 1 0
27NOV26 112.50 C 0.00 0.00 0.00 4.80 -0.08 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.23 -0.08 49 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 3.72 -0.08 49 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 3.27 -0.07 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.15 -0.50 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.75 -0.49 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.42 -0.56 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.04 -0.93 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.72 -0.54 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.44 -0.56 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.15 -0.63 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.04 -0.51 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.99 -0.47 47 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.93 -0.47 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.02 -0.46 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.98 -1.09 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.25 -1.06 46 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.58 -1.26 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.06 -1.19 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 15.62 -1.13 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.28 -1.07 47 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.18 -0.65 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.99 -0.87 47 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 10.89 -0.84 47 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 9.57 -1.12 46 0 39 0
30DEC26 102.50 C 0.00 0.00 0.00 9.17 -0.24 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.31 -0.24 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.49 -0.48 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 6.75 -0.50 48 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 6.07 -0.47 48 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 5.45 -0.48 48 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 4.89 -0.46 48 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 4.38 -0.45 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 47.12 -0.76 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.83 -0.94 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.57 -0.90 50 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 40.32 -0.95 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.18 -0.95 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.04 -0.86 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.02 -0.70 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.12 -0.64 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.28 -0.55 49 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.47 -0.55 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.73 -0.91 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.09 -0.26 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.60 -0.36 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 22.09 -0.79 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.67 -0.72 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.36 -0.49 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.94 -0.52 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.78 -0.43 48 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.71 -0.81 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.94 -0.58 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.91 -0.17 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.00 -0.18 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.16 -0.17 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.26 -0.28 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.63 -0.17 50 0 20 0
30MAR27 112.50 C 0.00 0.00 0.00 9.90 -0.21 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.20 -0.31 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.55 -0.31 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.94 -0.30 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.12 -0.99 52 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 45.91 -1.03 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.80 -1.01 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.76 -0.98 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.74 -0.97 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.87 -0.89 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.95 -0.96 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.20 -0.82 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.50 -0.77 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.80 -0.49 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.18 -0.54 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.70 -0.42 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.26 -0.53 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.95 -0.50 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 23.59 -0.54 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 22.33 -0.67 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.08 -0.32 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.99 -0.41 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.95 -0.29 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 18.12 -0.21 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 17.14 -0.18 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.24 -0.18 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.40 -0.18 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.60 -0.17 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.84 -0.18 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 13.13 -0.18 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.49 -0.09 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.80 -0.09 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.15 -0.08 51 0 0 0
TOTAL CALL 162 9,046 +11
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 56 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 0.00 54 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.12 0.00 54 0 156 0
28AUG26 80.00 P 0.30 0.30 0.29 0.22 -0.02 53 2 133 -2
28AUG26 82.50 P 0.00 0.00 0.00 0.45 -0.01 54 0 128 0
28AUG26 85.00 P 0.77 0.77 0.77 0.78 -0.01 54 1 75 +1
28AUG26 87.50 P 0.00 0.00 0.00 1.28 0.00 54 0 45 0
28AUG26 90.00 P 1.61 2.05 1.61 1.91 -0.05 53 34 80 +1
28AUG26 92.50 P 2.75 2.75 2.75 2.85 +0.01 53 15 68 +15
28AUG26 95.00 P 3.50 4.50 3.50 4.02 -0.01 54 6 62 0
28AUG26 97.50 P 5.75 5.75 5.31 5.46 -0.01 55 21 68 0
28AUG26 100.00 P 0.00 0.00 0.00 6.88 +0.01 53 0 65 0
28AUG26 102.50 P 0.00 0.00 0.00 8.67 0.00 53 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 10.63 0.00 53 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 12.73 0.00 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 14.94 0.00 53 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 17.32 +0.08 56 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.56 -0.05 50 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 22.03 0.00 53 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.48 0.00 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 50 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 49 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 -0.05 48 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 -0.07 48 0 288 0
29SEP26 77.50 P 0.92 0.92 0.92 0.84 -0.08 48 1 310 0
29SEP26 80.00 P 1.20 1.20 1.20 1.22 -0.07 48 1 1,132 -1
29SEP26 82.50 P 1.62 1.68 1.62 1.73 -0.02 48 2 245 0
29SEP26 85.00 P 2.21 2.21 2.21 2.35 -0.01 48 1 132 -1
29SEP26 87.50 P 0.00 0.00 0.00 3.11 0.00 48 0 28 0
29SEP26 90.00 P 0.00 0.00 0.00 4.05 +0.02 49 0 374 0
29SEP26 92.50 P 0.00 0.00 0.00 5.15 +0.03 49 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 6.39 -0.01 49 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 7.82 -0.01 49 0 30 0
29SEP26 100.00 P 9.50 9.50 9.50 9.08 -0.21 48 40 44 +40
29SEP26 102.50 P 0.00 0.00 0.00 10.71 -0.24 48 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 12.87 +0.23 51 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.80 +0.29 52 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 16.82 +0.52 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 18.97 +0.78 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.18 +0.82 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.42 +0.69 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.75 +0.93 57 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 28.06 +0.76 58 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.07 +0.29 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.46 +0.30 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.81 +0.23 55 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 0.10 -0.01 47 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.42 -0.02 48 0 7 0
29OCT26 70.00 P 0.00 0.00 0.00 0.62 0.00 48 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.90 -0.01 48 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 1.22 0.00 47 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 1.67 -0.01 47 0 46 0
29OCT26 80.00 P 2.24 2.24 2.24 2.16 -0.03 47 2 282 +2
29OCT26 82.50 P 0.00 0.00 0.00 2.75 -0.05 47 0 101 0
29OCT26 85.00 P 0.00 0.00 0.00 3.57 +0.02 47 0 15 0
29OCT26 87.50 P 4.40 4.40 4.40 4.44 0.00 47 1 45 0
29OCT26 90.00 P 5.40 5.40 5.40 5.49 +0.05 47 1 102 0
29OCT26 92.50 P 0.00 0.00 0.00 6.64 +0.06 48 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 7.93 +0.05 48 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 9.33 +0.04 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 10.85 -0.02 48 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 12.50 +0.30 49 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.25 +0.34 49 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.10 +0.67 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.05 +0.73 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.18 +0.96 51 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.26 +0.65 52 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.42 +0.48 53 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.60 +0.51 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.86 -0.03 48 0 1 0
27NOV26 70.00 P 1.20 1.20 1.20 1.16 -0.04 48 1 1 0
27NOV26 72.50 P 0.00 0.00 0.00 1.60 -0.02 49 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 2.06 -0.01 48 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.58 -0.01 48 0 45 0
27NOV26 80.00 P 0.00 0.00 0.00 3.18 -0.03 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 3.98 +0.03 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.80 +0.02 48 0 15 0
27NOV26 87.50 P 5.60 5.61 5.60 5.78 +0.03 48 2 2 +2
27NOV26 90.00 P 0.00 0.00 0.00 6.87 +0.05 48 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.07 +0.05 48 0 44 0
27NOV26 95.00 P 0.00 0.00 0.00 9.41 +0.07 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.84 +0.08 49 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.35 +0.01 49 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.16 +0.40 50 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 15.87 +0.63 50 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.66 +0.67 51 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 19.53 +0.76 51 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 21.45 +0.89 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.48 +0.83 52 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.52 +0.99 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.65 +1.08 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.05 48 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.07 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.09 47 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 -0.11 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 -0.14 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.98 -0.17 47 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 1.33 -0.18 48 0 3 0
30DEC26 70.00 P 1.88 1.88 1.88 1.73 -0.14 48 1 58 0
30DEC26 72.50 P 0.00 0.00 0.00 2.24 -0.14 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.79 -0.14 48 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 3.36 -0.25 47 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 4.20 -0.13 48 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.01 -0.17 48 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 5.94 -0.13 48 0 84 0
30DEC26 87.50 P 0.00 0.00 0.00 7.02 -0.09 48 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 8.16 0.00 48 0 681 0
30DEC26 92.50 P 0.00 0.00 0.00 9.38 -0.01 48 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 10.71 +0.07 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.08 -0.01 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.73 -0.34 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 15.32 -0.09 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.01 +0.27 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.72 +0.24 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.51 +0.54 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 22.47 +0.76 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.42 +0.32 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.46 +0.19 51 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 28.51 +1.11 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.48 -0.05 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.67 -0.07 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.89 -0.09 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.23 -0.06 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.51 -0.13 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.94 -0.12 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 2.45 -0.05 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.03 -0.06 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.61 -0.13 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.26 -0.12 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.84 -0.25 48 0 2 0
30MAR27 77.50 P 5.70 5.70 5.70 5.79 -0.09 49 60 61 +60
30MAR27 80.00 P 0.00 0.00 0.00 6.65 -0.10 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 7.64 -0.07 49 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.70 -0.07 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.85 +0.01 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.06 +0.02 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 12.35 +0.06 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.73 +0.09 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 15.07 +0.05 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.58 -0.52 49 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 18.65 +0.42 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.01 +0.37 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.73 +0.35 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.50 +0.36 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.33 +0.37 51 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.19 +0.36 51 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 29.10 +0.44 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.05 +0.48 51 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.08 -0.03 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.41 -0.02 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.76 -0.03 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.20 -0.03 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.68 +0.06 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 3.19 0.00 49 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.75 0.00 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.40 -0.08 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.12 -0.08 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.00 +0.02 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 6.85 +0.02 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 7.73 -0.02 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 8.68 -0.20 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.74 -0.19 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 10.89 -0.15 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 12.10 +0.06 49 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 13.37 +0.07 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.71 +0.08 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.10 +0.07 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.55 +0.07 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.17 +0.33 49 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 20.61 -0.01 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.34 +0.10 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.79 -0.15 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.78 +0.05 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.55 +0.24 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.37 +0.29 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.26 +0.22 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.33 +0.36 51 0 0 0
TOTAL PUT 192 9,718 +117
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$ 123.000
14AUG26 106.00 C 0.00 0.00 0.00 17.04 - 85 0 0 -
14AUG26 107.00 C 0.00 0.00 0.00 16.06 -3.48 87 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 15.08 -3.47 87 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 14.10 -3.46 86 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 13.14 -3.43 86 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 12.02 -3.57 47 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 11.09 -3.53 68 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 10.13 -3.53 68 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 9.24 -3.85 72 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 8.42 -3.71 77 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 7.58 -3.61 78 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 6.77 -3.51 78 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 6.30 -3.09 89 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 5.36 -3.13 81 0 0 0
14AUG26 120.00 C 4.47 4.63 4.47 4.71 -2.93 82 26 26 +26
14AUG26 121.00 C 4.50 4.50 4.50 4.13 -2.77 83 1 1 +1
14AUG26 122.00 C 3.90 3.90 3.44 3.57 -2.61 83 7 6 +6
14AUG26 123.00 C 3.54 3.54 3.54 3.07 -2.41 84 15 15 +15
14AUG26 124.00 C 3.11 3.11 2.60 2.62 -2.21 84 32 62 +31
14AUG26 125.00 C 2.50 2.50 2.19 2.22 -2.00 84 13 27 +11
14AUG26 126.00 C 1.92 1.92 1.92 1.92 -1.66 86 2 39 +2
14AUG26 127.00 C 1.80 1.80 1.60 1.55 -1.62 85 5 106 +3
14AUG26 128.00 C 1.50 1.50 1.16 1.28 -1.44 85 18 48 +3
14AUG26 129.00 C 1.02 1.08 1.00 1.08 -1.16 86 45 127 +35
14AUG26 130.00 C 0.95 0.95 0.82 0.88 -1.02 86 10 125 -2
14AUG26 131.00 C 0.70 0.77 0.70 0.71 -0.92 86 22 133 +20
14AUG26 132.00 C 0.77 0.77 0.58 0.58 -0.78 87 18 107 +8
14AUG26 133.00 C 0.00 0.00 0.00 0.46 -0.66 87 0 123 0
14AUG26 134.00 C 0.38 0.38 0.38 0.36 -0.56 87 4 76 0
14AUG26 135.00 C 0.38 0.38 0.30 0.28 -0.47 87 8 149 +5
14AUG26 136.00 C 0.00 0.00 0.00 0.22 -0.38 87 0 166 0
14AUG26 137.00 C 0.00 0.00 0.00 0.17 -0.31 87 0 80 0
14AUG26 138.00 C 0.00 0.00 0.00 0.13 -0.25 87 0 130 0
14AUG26 139.00 C 0.00 0.00 0.00 0.10 -0.20 87 0 38 0
14AUG26 140.00 C 0.12 0.12 0.10 0.07 -0.17 86 15 61 +10
14AUG26 141.00 C 0.00 0.00 0.00 0.06 -0.12 88 0 33 0
14AUG26 142.00 C 0.00 0.00 0.00 0.04 -0.10 87 0 57 0
14AUG26 143.00 C 0.00 0.00 0.00 0.03 -0.08 87 0 11 0
14AUG26 144.00 C 0.00 0.00 0.00 0.02 -0.06 86 0 39 0
14AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.05 83 0 24 0
14AUG26 146.00 C 0.00 0.00 0.00 0.01 -0.04 86 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.01 -0.03 89 0 32 0
14AUG26 148.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 96 0
14AUG26 149.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 55 0
14AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
21AUG26 106.00 C 0.00 0.00 0.00 17.17 - 49 0 0 -
21AUG26 107.00 C 0.00 0.00 0.00 16.20 -3.44 49 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 15.25 -3.41 49 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 14.30 -3.39 49 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 13.38 -3.34 49 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 12.46 -3.31 49 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 11.57 -3.26 49 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 10.70 -3.20 49 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 9.86 -3.23 49 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 9.05 -3.08 49 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 8.27 -2.95 49 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 7.52 -2.86 49 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 6.65 -2.91 46 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 6.19 -2.58 50 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 5.35 -2.66 47 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 4.76 -2.75 47 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 4.23 -2.58 47 0 0 0
21AUG26 123.00 C 4.20 4.20 4.20 3.73 -2.41 47 1 1 +1
21AUG26 124.00 C 3.30 3.30 3.30 3.28 -2.23 48 15 15 +15
21AUG26 125.00 C 0.00 0.00 0.00 2.86 -2.07 48 0 0 0
21AUG26 126.00 C 2.52 2.52 2.52 2.49 -1.89 48 15 15 +15
21AUG26 127.00 C 2.11 2.24 2.11 2.15 -1.73 48 39 40 +39
21AUG26 128.00 C 0.00 0.00 0.00 1.86 -1.56 48 0 0 0
21AUG26 129.00 C 1.54 1.54 1.54 1.61 -1.39 49 1 16 +1
21AUG26 130.00 C 1.40 1.45 1.40 1.38 -1.23 49 11 50 +1
21AUG26 131.00 C 0.00 0.00 0.00 1.18 -1.09 49 0 30 0
21AUG26 132.00 C 0.00 0.00 0.00 1.02 -0.94 49 0 16 0
21AUG26 133.00 C 0.00 0.00 0.00 0.85 -0.83 49 0 60 0
21AUG26 134.00 C 0.00 0.00 0.00 0.71 -0.73 49 0 75 0
21AUG26 135.00 C 0.00 0.00 0.00 0.59 -0.63 49 0 6 0
21AUG26 136.00 C 0.00 0.00 0.00 0.48 -0.56 49 0 15 0
21AUG26 137.00 C 0.00 0.00 0.00 0.40 -0.47 49 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.32 -0.41 49 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.26 -0.35 49 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.21 -0.30 49 0 5 0
21AUG26 141.00 C 0.00 0.00 0.00 0.17 -0.25 49 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 0.14 -0.20 49 0 16 0
21AUG26 143.00 C 0.00 0.00 0.00 0.11 -0.17 49 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 0.09 -0.14 50 0 30 0
21AUG26 145.00 C 0.00 0.00 0.00 0.07 -0.12 49 0 4 0
21AUG26 146.00 C 0.00 0.00 0.00 0.06 -0.09 50 0 40 0
21AUG26 147.00 C 0.00 0.00 0.00 0.04 -0.08 49 0 25 0
21AUG26 148.00 C 0.00 0.00 0.00 0.03 -0.07 49 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.02 -0.06 48 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 70.57 -3.50 123 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 68.07 -3.51 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 65.57 -3.51 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 63.08 -3.50 105 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 60.58 -3.51 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 58.08 -3.63 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 55.59 -3.41 90 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 53.09 -3.51 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 50.59 -3.42 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 48.10 -3.42 75 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 45.60 -3.51 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 43.10 -3.51 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 40.61 -3.42 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 38.11 -3.43 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 35.61 -3.43 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.12 -3.43 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.62 -3.51 41 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 28.13 -3.65 44 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 25.64 -3.63 43 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 23.16 -3.66 42 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 20.70 -3.39 42 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 18.28 -3.42 42 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 15.91 -3.36 42 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 13.64 -3.25 42 0 826 0
28AUG26 112.50 C 0.00 0.00 0.00 11.48 -3.11 42 0 831 0
28AUG26 115.00 C 0.00 0.00 0.00 9.47 -2.92 42 0 766 0
28AUG26 117.50 C 0.00 0.00 0.00 7.43 -3.22 39 1 752 -1
28AUG26 120.00 C 5.87 5.88 5.80 5.87 -2.33 40 60 2,487 +49
28AUG26 122.50 C 4.94 4.94 4.32 4.61 -2.18 41 607 821 +231
28AUG26 125.00 C 3.61 3.64 3.25 3.42 -1.77 41 242 777 +24
28AUG26 127.50 C 2.58 2.83 2.45 2.51 -1.68 41 7 817 +2
28AUG26 130.00 C 2.00 2.00 1.78 1.80 -1.33 41 48 1,080 -15
28AUG26 132.50 C 1.57 1.57 1.27 1.27 -1.02 41 86 312 -13
28AUG26 135.00 C 1.10 1.10 0.89 0.91 -0.72 42 33 1,053 -3
28AUG26 137.50 C 0.74 0.81 0.67 0.61 -0.53 42 43 484 0
28AUG26 140.00 C 0.56 0.56 0.45 0.40 -0.38 42 47 634 -4
28AUG26 142.50 C 0.65 0.65 0.65 0.25 -0.27 42 7 289 -7
28AUG26 145.00 C 0.27 0.27 0.27 0.16 -0.18 42 17 279 0
28AUG26 147.50 C 0.18 0.18 0.18 0.10 -0.11 42 41 204 +41
28AUG26 150.00 C 0.14 0.14 0.14 0.06 -0.07 42 26 439 +26
28AUG26 152.50 C 0.12 0.12 0.12 0.04 -0.04 43 2 163 -2
28AUG26 155.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 46 0
28AUG26 160.00 C 0.06 0.06 0.06 0.01 -0.01 44 5 66 -5
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 70.70 -3.52 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 68.07 -3.65 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.58 -3.65 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.08 -3.66 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.74 -3.51 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.25 -3.52 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.76 -3.51 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.27 -3.51 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.68 -3.63 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.15 -3.67 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.80 -3.53 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.31 -3.54 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.73 -3.64 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.33 -3.58 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.76 -3.74 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 33.38 -3.68 35 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 30.96 -3.66 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 28.44 -3.76 33 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 25.96 -3.85 31 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 23.82 -3.25 38 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 21.43 -3.60 36 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 19.16 -3.58 35 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 17.01 -3.12 35 0 1,023 0
29SEP26 110.00 C 15.05 15.05 15.05 15.05 -3.35 36 80 3,218 -57
29SEP26 112.50 C 0.00 0.00 0.00 13.05 -2.84 35 0 441 0
29SEP26 115.00 C 0.00 0.00 0.00 10.98 -2.86 33 0 4,625 0
29SEP26 117.50 C 0.00 0.00 0.00 9.36 -2.76 34 0 1,885 0
29SEP26 120.00 C 7.92 8.18 7.86 8.00 -2.76 34 85 3,589 -55
29SEP26 122.50 C 6.95 6.95 6.54 6.72 -2.46 35 95 779 -55
29SEP26 125.00 C 5.67 5.73 5.39 5.55 -2.15 35 582 2,080 +582
29SEP26 127.50 C 5.02 5.02 4.98 4.57 -1.89 35 25 544 +25
29SEP26 130.00 C 4.00 4.00 4.00 3.71 -1.68 35 15 3,401 0
29SEP26 132.50 C 2.92 3.01 2.86 3.02 -1.40 35 850 2,694 +741
29SEP26 135.00 C 0.00 0.00 0.00 2.43 -1.07 35 0 493 0
29SEP26 137.50 C 1.91 1.99 1.91 1.91 -0.99 35 32 257 +29
29SEP26 140.00 C 1.65 1.65 1.52 1.54 -0.78 36 21 3,500 -5
29SEP26 142.50 C 0.00 0.00 0.00 1.21 -0.62 36 0 428 0
29SEP26 145.00 C 0.00 0.00 0.00 0.93 -0.51 36 0 578 0
29SEP26 147.50 C 0.78 0.83 0.78 0.71 -0.41 36 41 522 -25
29SEP26 150.00 C 0.00 0.00 0.00 0.54 -0.32 36 0 643 0
29SEP26 152.50 C 0.60 0.60 0.60 0.40 -0.26 36 2 109 0
29SEP26 155.00 C 0.00 0.00 0.00 0.30 -0.20 36 0 206 0
29SEP26 157.50 C 0.00 0.00 0.00 0.22 -0.16 36 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.16 -0.12 35 0 126 0
29SEP26 162.50 C 0.29 0.29 0.27 0.12 -0.09 36 48 172 -12
29SEP26 165.00 C 0.25 0.25 0.25 0.09 -0.07 36 24 287 +8
29SEP26 167.50 C 0.00 0.00 0.00 0.06 -0.06 35 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 70.70 -3.78 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 68.34 -3.68 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 65.58 -3.94 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 63.08 -3.98 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 60.74 -3.84 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 58.25 -3.85 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 55.76 -3.84 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 53.27 -3.85 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 50.75 -3.90 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 48.24 -3.95 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 45.89 -3.85 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 43.31 -3.97 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 40.83 -4.06 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 38.41 -4.05 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 36.25 -3.79 39 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 33.78 -3.88 37 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 31.27 -3.95 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.01 -3.86 35 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 26.70 -3.78 35 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 24.36 -3.80 34 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 22.18 -3.66 34 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 20.07 -3.55 34 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 18.06 -3.43 34 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 16.15 -2.90 34 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 14.36 -2.76 34 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 12.69 -2.61 34 0 194 0
29OCT26 117.50 C 0.00 0.00 0.00 11.14 -2.46 34 0 202 0
29OCT26 120.00 C 9.51 9.51 9.51 9.51 -2.50 33 15 141 0
29OCT26 122.50 C 8.70 8.70 8.47 8.31 -2.41 33 4 368 +1
29OCT26 125.00 C 0.00 0.00 0.00 7.15 -2.19 34 0 226 0
29OCT26 127.50 C 0.00 0.00 0.00 6.13 -1.98 34 0 223 0
29OCT26 130.00 C 5.30 5.30 5.10 5.23 -1.77 34 30 178 +28
29OCT26 132.50 C 0.00 0.00 0.00 4.45 -1.58 34 0 79 0
29OCT26 135.00 C 0.00 0.00 0.00 3.78 -1.40 34 0 86 0
29OCT26 137.50 C 3.18 3.18 3.17 3.17 -1.26 34 42 42 +27
29OCT26 140.00 C 2.65 2.65 2.65 2.65 -1.09 34 16 191 -1
29OCT26 142.50 C 2.25 2.25 2.25 2.24 -0.90 34 1 91 0
29OCT26 145.00 C 1.99 1.99 1.95 1.85 -0.78 34 26 311 -2
29OCT26 147.50 C 0.00 0.00 0.00 1.51 -0.68 34 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 1.23 -0.58 34 0 53 0
29OCT26 152.50 C 1.21 1.21 1.13 1.00 -0.49 34 26 128 +2
29OCT26 155.00 C 1.10 1.10 1.10 0.81 -0.41 34 24 33 -24
29OCT26 157.50 C 0.00 0.00 0.00 0.65 -0.35 34 0 24 0
29OCT26 160.00 C 0.00 0.00 0.00 0.52 -0.29 34 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.42 -0.24 34 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.33 -0.20 34 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.26 -0.17 34 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.21 -0.13 34 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.16 -0.11 34 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.13 -0.09 34 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.10 -0.07 34 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 70.84 -3.82 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 68.38 -3.82 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 65.90 -3.83 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 63.30 -3.96 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 60.97 -3.82 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 58.52 -3.81 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 56.07 -3.81 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 53.60 -3.84 31 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 51.16 -3.84 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 48.75 -3.91 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 46.34 -3.88 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 43.94 -3.87 42 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 41.54 -3.86 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 39.16 -3.85 41 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 36.80 -3.82 40 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 34.48 -3.76 40 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 32.18 -3.73 39 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 29.92 -3.68 38 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 27.70 -3.61 38 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 25.64 -3.46 38 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 23.36 -3.57 36 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 21.33 -3.44 36 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.46 -3.27 36 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.68 -2.79 36 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.00 -2.68 36 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.43 -2.55 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.96 -2.42 36 0 0 0
27NOV26 120.00 C 11.86 12.18 11.86 11.49 -2.39 35 65 65 +65
27NOV26 122.50 C 10.60 10.71 10.60 10.24 -2.41 35 30 172 +30
27NOV26 125.00 C 9.44 9.44 9.12 9.10 -2.23 35 33 270 +31
27NOV26 127.50 C 0.00 0.00 0.00 8.06 -2.06 35 0 65 0
27NOV26 130.00 C 0.00 0.00 0.00 7.13 -1.86 36 0 317 0
27NOV26 132.50 C 6.40 6.40 6.40 6.28 -1.71 36 20 126 +20
27NOV26 135.00 C 0.00 0.00 0.00 5.53 -1.59 36 0 32 0
27NOV26 137.50 C 4.90 4.90 4.90 4.88 -1.40 36 2 21 -2
27NOV26 140.00 C 0.00 0.00 0.00 4.26 -1.31 36 0 13 0
27NOV26 142.50 C 0.00 0.00 0.00 3.75 -1.14 36 0 20 0
27NOV26 145.00 C 0.00 0.00 0.00 3.25 -1.02 36 0 50 0
27NOV26 147.50 C 0.00 0.00 0.00 2.80 -0.92 36 0 145 0
27NOV26 150.00 C 2.64 2.64 2.64 2.41 -0.82 36 1 71 +1
27NOV26 152.50 C 2.22 2.22 2.22 2.07 -0.73 36 1 7 +1
27NOV26 155.00 C 0.00 0.00 0.00 1.77 -0.65 36 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 1.51 -0.58 36 0 0 0
27NOV26 160.00 C 1.54 1.54 1.54 1.29 -0.51 36 25 51 +25
27NOV26 162.50 C 0.00 0.00 0.00 1.10 -0.44 36 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.93 -0.39 36 0 17 0
27NOV26 167.50 C 1.06 1.06 1.06 0.79 -0.34 36 2 25 +2
27NOV26 170.00 C 0.00 0.00 0.00 0.66 -0.31 36 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.56 -0.26 36 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.47 -0.23 36 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.40 -0.19 36 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.33 -0.17 36 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.28 -0.14 36 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.23 -0.13 36 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.19 -0.11 36 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.16 -0.09 36 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.14 -0.07 36 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 71.06 -3.86 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 68.60 -3.87 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.19 -3.83 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.76 -3.81 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 61.28 -3.86 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.90 -3.82 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 56.43 -3.87 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.03 -3.85 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.63 -3.85 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.24 -3.84 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.01 -3.72 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.48 -3.84 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.12 -3.82 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.78 -3.79 41 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 37.48 -3.77 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.21 -3.68 40 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 32.97 -3.63 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 30.51 -3.84 37 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 28.39 -3.74 36 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 26.58 -3.47 37 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 24.45 -3.51 36 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 22.39 -3.54 35 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 20.60 -3.36 35 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 18.90 -2.66 35 0 1,868 0
30DEC26 112.50 C 0.00 0.00 0.00 17.29 -2.54 35 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 15.77 -2.43 35 0 1,740 0
30DEC26 117.50 C 0.00 0.00 0.00 14.76 -1.89 37 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 12.92 -2.27 35 0 697 0
30DEC26 122.50 C 0.00 0.00 0.00 11.70 -2.36 35 0 242 0
30DEC26 125.00 C 12.45 12.45 12.45 10.56 -2.28 35 1 2,986 -1
30DEC26 127.50 C 0.00 0.00 0.00 9.54 -1.99 35 0 189 0
30DEC26 130.00 C 9.06 9.06 9.06 8.59 -1.90 35 503 1,841 +360
30DEC26 132.50 C 0.00 0.00 0.00 7.73 -1.80 36 0 194 0
30DEC26 135.00 C 0.00 0.00 0.00 7.03 -1.53 36 0 282 0
30DEC26 137.50 C 0.00 0.00 0.00 6.25 -1.43 36 0 282 0
30DEC26 140.00 C 0.00 0.00 0.00 5.60 -1.28 36 0 2,189 0
30DEC26 142.50 C 0.00 0.00 0.00 4.98 -1.16 36 0 320 0
30DEC26 145.00 C 4.45 4.45 4.45 4.41 -1.06 36 1 270 -1
30DEC26 147.50 C 0.00 0.00 0.00 3.90 -0.97 36 0 424 0
30DEC26 150.00 C 3.59 3.59 3.55 3.44 -0.88 36 6 243 0
30DEC26 152.50 C 0.00 0.00 0.00 2.95 -0.88 35 0 144 0
30DEC26 155.00 C 0.00 0.00 0.00 2.67 -0.72 36 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 2.34 -0.56 36 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 2.05 -0.51 36 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 1.80 -0.45 36 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 1.57 -0.41 36 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 1.37 -0.37 36 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 1.19 -0.33 36 0 91 0
30DEC26 172.50 C 0.00 0.00 0.00 1.04 -0.33 36 0 39 0
30DEC26 175.00 C 0.00 0.00 0.00 0.90 -0.30 36 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.78 -0.24 36 0 1,415 0
30DEC26 180.00 C 0.00 0.00 0.00 0.68 -0.21 36 1 116 +1
30DEC26 182.50 C 1.00 1.00 1.00 0.59 -0.20 36 30 89 -18
30DEC26 185.00 C 0.00 0.00 0.00 0.51 -0.18 36 0 302 0
30DEC26 187.50 C 0.00 0.00 0.00 0.44 -0.14 36 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.38 -0.13 36 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.33 -0.11 36 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.24 -0.09 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.20 -0.08 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 71.51 -4.07 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 69.11 -4.08 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 66.96 -3.85 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.60 -3.83 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 62.23 -3.84 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.92 -3.79 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 57.26 -4.09 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.17 -3.81 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.84 -3.79 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.31 -3.98 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 48.22 -3.75 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.67 -4.00 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 43.40 -4.00 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.19 -3.96 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 39.02 -3.89 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.92 -3.83 38 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 34.89 -3.73 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 32.83 -3.71 37 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 30.89 -3.63 37 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 28.98 -3.55 37 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 27.15 -3.48 37 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 25.40 -3.37 36 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 23.79 -3.18 36 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 22.23 -3.04 36 0 1,188 0
30MAR27 112.50 C 0.00 0.00 0.00 20.76 -2.85 36 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 19.35 -2.71 36 0 382 0
30MAR27 117.50 C 0.00 0.00 0.00 17.47 -2.80 35 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 16.81 -2.11 37 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 15.59 -2.37 36 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 14.48 -2.24 36 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 13.42 -2.13 36 0 150 0
30MAR27 130.00 C 12.50 12.50 12.50 12.44 -2.02 37 1 910 0
30MAR27 132.50 C 0.00 0.00 0.00 11.53 -1.90 37 0 134 0
30MAR27 135.00 C 0.00 0.00 0.00 10.67 -1.80 37 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 9.88 -1.69 37 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 9.14 -1.58 37 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 8.48 -1.44 37 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 7.85 -1.31 37 0 58 0
30MAR27 147.50 C 0.00 0.00 0.00 7.22 -1.23 37 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.61 -1.18 37 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 6.09 -1.09 37 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 5.51 -1.09 37 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 5.11 -0.96 37 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 4.69 -0.89 37 0 34 0
30MAR27 162.50 C 0.00 0.00 0.00 4.30 -0.69 37 0 233 0
30MAR27 165.00 C 0.00 0.00 0.00 3.93 -0.73 37 0 113 0
30MAR27 167.50 C 0.00 0.00 0.00 3.60 -0.59 37 0 1,075 0
30MAR27 170.00 C 0.00 0.00 0.00 3.29 -0.55 37 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 3.00 -0.52 37 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 2.74 -0.58 37 0 234 0
30MAR27 177.50 C 0.00 0.00 0.00 2.50 -0.45 37 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 2.29 -0.41 37 0 30 0
30MAR27 182.50 C 0.00 0.00 0.00 2.08 -0.39 37 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 1.90 -0.36 37 0 25 0
30MAR27 187.50 C 2.06 2.16 2.06 1.73 -0.33 37 2 2 +2
30MAR27 190.00 C 2.06 2.06 2.06 1.58 -0.31 37 1 1 +1
30MAR27 192.50 C 0.00 0.00 0.00 1.44 -0.28 37 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.31 -0.26 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 1.16 -0.27 36 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.05 -0.26 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.87 -0.22 36 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.72 -0.18 36 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 71.70 -4.06 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 69.33 -4.06 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 67.09 -3.94 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 64.75 -3.93 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 62.40 -3.93 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 60.07 -3.92 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 57.75 -3.90 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 55.43 -3.90 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 53.14 -3.87 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 50.87 -3.85 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 48.69 -3.77 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 46.59 -3.63 44 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 44.27 -3.75 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 42.19 -3.67 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 40.12 -3.61 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 38.09 -3.53 41 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.99 -3.57 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.07 -3.52 40 0 59 0
29JUN27 97.50 C 32.00 32.00 32.00 32.17 -3.48 39 1 76 +1
29JUN27 100.00 C 0.00 0.00 0.00 30.42 -3.38 39 0 49 0
29JUN27 102.50 C 0.00 0.00 0.00 28.68 -3.32 39 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 27.04 -3.23 39 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 25.41 -3.20 38 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 23.83 -3.12 38 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 22.49 -2.92 38 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 21.16 -2.78 38 0 17 0
29JUN27 117.50 C 0.00 0.00 0.00 20.36 -2.18 39 0 36 0
29JUN27 120.00 C 0.00 0.00 0.00 18.95 -2.28 39 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 17.82 -2.14 39 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 16.75 -2.05 39 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 15.68 -2.05 39 0 77 0
29JUN27 130.00 C 0.00 0.00 0.00 14.79 -1.94 39 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 13.83 -1.85 38 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 12.98 -1.74 38 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 12.11 -1.77 38 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 11.40 -1.58 38 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 10.69 -1.47 38 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 9.97 -1.47 38 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.27 -1.46 38 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 8.71 -1.31 38 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 7.97 -1.38 38 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 7.58 -1.22 38 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.69 -1.56 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.61 -1.10 38 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 6.20 -0.88 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.55 -1.12 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.21 -1.11 38 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.91 -1.00 38 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 4.62 -0.89 38 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 4.35 -0.76 38 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 4.09 -0.57 38 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.81 -0.70 38 0 58 0
29JUN27 182.50 C 4.06 4.06 4.06 3.52 -0.70 38 25 25 +25
29JUN27 185.00 C 3.79 3.79 3.79 3.29 -0.64 38 25 77 +25
29JUN27 187.50 C 0.00 0.00 0.00 3.09 -0.55 38 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 2.88 -0.53 38 0 30 0
29JUN27 192.50 C 0.00 0.00 0.00 2.68 -0.52 38 0 30 0
29JUN27 195.00 C 0.00 0.00 0.00 2.41 -0.59 38 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 2.23 -0.49 38 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 2.10 -0.42 38 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 1.83 -0.36 38 0 8 0
29JUN27 210.00 C 2.06 2.31 2.06 1.57 -0.36 38 36 77 +36
TOTAL CALL 4,491 96,894 +2,380
14AUG26 106.00 P 0.00 0.00 0.00 0.03 - 88 0 0 -
14AUG26 107.00 P 0.00 0.00 0.00 0.04 +0.03 87 0 32 0
14AUG26 108.00 P 0.09 0.09 0.09 0.06 +0.04 87 10 17 +10
14AUG26 109.00 P 0.00 0.00 0.00 0.09 +0.06 87 0 0 0
14AUG26 110.00 P 0.16 0.20 0.15 0.13 +0.08 87 10 71 +6
14AUG26 111.00 P 0.00 0.00 0.00 0.18 +0.11 87 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.25 +0.15 87 0 0 0
14AUG26 113.00 P 0.34 0.35 0.34 0.34 +0.20 87 29 37 +19
14AUG26 114.00 P 0.52 0.52 0.52 0.45 +0.26 87 1 97 0
14AUG26 115.00 P 0.52 0.69 0.52 0.60 +0.34 87 8 67 +8
14AUG26 116.00 P 0.68 0.77 0.68 0.77 +0.42 87 29 40 +14
14AUG26 117.00 P 0.96 0.96 0.96 0.96 +0.50 86 2 23 +2
14AUG26 118.00 P 1.21 1.28 1.21 1.24 +0.66 87 7 91 0
14AUG26 119.00 P 1.51 1.51 1.51 1.54 +0.78 87 7 20 +7
14AUG26 120.00 P 1.50 2.05 1.50 1.89 +0.92 88 23 166 +9
14AUG26 121.00 P 2.11 2.29 2.11 2.29 +1.13 88 50 68 +21
14AUG26 122.00 P 2.65 2.71 2.40 2.74 +1.31 88 33 80 +10
14AUG26 123.00 P 3.00 3.25 2.91 3.23 +1.49 89 47 121 +6
14AUG26 124.00 P 0.00 0.00 0.00 3.79 +1.69 89 0 128 0
14AUG26 125.00 P 4.20 4.60 4.20 4.40 +1.87 90 2 176 0
14AUG26 126.00 P 0.00 0.00 0.00 5.05 +2.10 91 0 274 0
14AUG26 127.00 P 5.43 5.60 5.43 5.76 +2.31 92 3 213 0
14AUG26 128.00 P 0.00 0.00 0.00 6.26 +2.28 85 0 210 0
14AUG26 129.00 P 0.00 0.00 0.00 7.22 +2.62 92 0 110 0
14AUG26 130.00 P 0.00 0.00 0.00 7.77 +2.57 83 0 240 0
14AUG26 131.00 P 0.00 0.00 0.00 8.91 +3.03 95 0 45 0
14AUG26 132.00 P 0.00 0.00 0.00 9.80 +3.21 98 0 1 0
14AUG26 133.00 P 0.00 0.00 0.00 10.71 +3.38 100 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 11.68 +3.56 105 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 12.63 +3.71 109 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 13.47 +3.68 106 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 14.38 +3.70 106 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 15.11 +3.56 87 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 16.08 +3.31 87 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 17.05 +3.35 85 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 18.04 +3.39 87 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 19.03 +3.42 88 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 20.02 +3.44 88 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 21.45 +3.89 146 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 22.44 +3.90 150 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 23.44 +3.91 154 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 24.43 +3.91 158 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 25.43 +3.92 163 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 26.43 +3.92 167 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 27.43 +3.78 172 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.10 - 50 0 0 -
21AUG26 107.00 P 0.00 0.00 0.00 0.13 +0.07 49 0 22 0
21AUG26 108.00 P 0.00 0.00 0.00 0.17 +0.09 49 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.23 +0.13 49 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.30 +0.16 49 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 0.40 +0.22 49 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.50 +0.26 49 0 25 0
21AUG26 113.00 P 0.00 0.00 0.00 0.65 +0.33 49 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 0.80 +0.39 49 0 0 0
21AUG26 115.00 P 1.02 1.09 1.02 1.00 +0.49 49 24 26 +24
21AUG26 116.00 P 1.12 1.24 1.12 1.22 +0.58 49 20 20 +19
21AUG26 117.00 P 1.51 1.51 1.51 1.48 +0.71 50 2 2 +2
21AUG26 118.00 P 0.00 0.00 0.00 1.78 +0.83 50 0 3 0
21AUG26 119.00 P 0.00 0.00 0.00 2.11 +0.97 50 0 7 0
21AUG26 120.00 P 2.22 2.58 2.22 2.48 +1.10 50 15 47 +12
21AUG26 121.00 P 0.00 0.00 0.00 2.90 +1.25 50 4 49 +4
21AUG26 122.00 P 0.00 0.00 0.00 3.35 +1.39 50 0 35 0
21AUG26 123.00 P 0.00 0.00 0.00 3.87 +1.57 50 0 55 0
21AUG26 124.00 P 0.00 0.00 0.00 4.39 +1.71 50 0 41 0
21AUG26 125.00 P 0.00 0.00 0.00 4.98 +1.89 50 0 42 0
21AUG26 126.00 P 0.00 0.00 0.00 5.63 +2.08 51 0 15 0
21AUG26 127.00 P 0.00 0.00 0.00 6.02 +1.97 47 0 1 0
21AUG26 128.00 P 0.00 0.00 0.00 7.01 +2.43 51 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 7.77 +2.61 52 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 8.31 +2.54 49 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 9.09 +2.68 49 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 9.92 +2.83 49 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 10.75 +2.95 49 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 11.68 +3.13 50 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 12.63 +3.03 52 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 13.47 +3.05 51 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 14.38 +3.12 51 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 15.25 +3.12 49 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 16.19 +3.19 49 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 17.14 +3.23 49 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 18.11 +3.29 49 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 19.08 +3.32 49 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 20.05 +3.35 49 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 21.45 +3.80 70 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 22.46 +3.85 73 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 23.45 +3.87 75 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 24.43 +3.87 76 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 25.65 +4.11 86 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 26.43 +3.91 81 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 27.44 +3.77 83 0 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 0.00 130 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 99 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 472 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 615 0
28AUG26 97.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 699 0
28AUG26 100.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 3,204 0
28AUG26 102.50 P 0.00 0.00 0.00 0.07 +0.04 42 0 611 0
28AUG26 105.00 P 0.00 0.00 0.00 0.15 +0.08 42 0 2,161 0
28AUG26 107.50 P 0.45 0.45 0.45 0.29 +0.16 42 15 1,088 0
28AUG26 110.00 P 0.62 0.70 0.57 0.51 +0.26 42 107 1,621 +2
28AUG26 112.50 P 0.89 1.03 0.87 0.85 +0.40 42 107 1,524 -30
28AUG26 115.00 P 1.20 1.55 1.20 1.37 +0.61 42 385 1,139 +196
28AUG26 117.50 P 1.80 2.23 1.80 2.07 +0.87 42 133 710 +60
28AUG26 120.00 P 2.68 3.12 2.65 2.97 +1.21 42 308 2,389 -43
28AUG26 122.50 P 3.86 4.34 3.81 4.09 +1.55 42 90 697 -67
28AUG26 125.00 P 5.08 5.78 5.08 5.37 +1.83 42 83 1,047 +10
28AUG26 127.50 P 6.58 7.15 6.58 7.14 +2.37 44 29 827 -1
28AUG26 130.00 P 8.90 8.90 8.81 8.82 +2.62 43 45 1,116 -37
28AUG26 132.50 P 0.00 0.00 0.00 10.66 +2.76 42 0 181 0
28AUG26 135.00 P 13.00 13.00 13.00 12.76 +2.97 42 1 76 -1
28AUG26 137.50 P 0.00 0.00 0.00 14.97 +3.01 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.27 +3.16 42 0 4 0
28AUG26 142.50 P 0.00 0.00 0.00 19.64 +3.27 42 0 22 0
28AUG26 145.00 P 0.00 0.00 0.00 22.46 +3.75 56 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.10 +4.00 63 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.57 +3.70 67 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.92 +3.61 67 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.12 +3.36 59 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.91 +3.69 74 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.41 +3.67 78 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.91 +3.69 82 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.41 +3.69 85 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 45.12 +4.00 95 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 47.63 +3.91 99 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 49.91 +3.69 95 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 52.42 +3.70 98 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 55.13 +3.91 109 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 57.63 +4.02 112 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 60.12 +3.90 115 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 62.62 +4.00 118 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 65.13 +4.02 121 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 67.63 +3.91 124 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 70.13 +4.02 127 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 72.63 +4.01 129 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 75.12 +4.01 132 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 77.62 +4.01 134 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 82.62 +3.99 140 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 87.62 +4.01 145 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 274 0
29SEP26 87.50 P 0.17 0.18 0.17 0.02 +0.01 36 10 882 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 3,772 0
29SEP26 92.50 P 0.30 0.30 0.30 0.07 +0.03 36 20 1,748 +20
29SEP26 95.00 P 0.00 0.00 0.00 0.12 +0.06 36 0 2,675 0
29SEP26 97.50 P 0.50 0.50 0.50 0.20 +0.09 36 1 3,794 0
29SEP26 100.00 P 0.00 0.00 0.00 0.32 +0.13 36 0 8,277 0
29SEP26 102.50 P 0.00 0.00 0.00 0.51 +0.20 36 0 2,134 0
29SEP26 105.00 P 0.89 1.06 0.89 0.77 +0.29 36 42 3,974 +2
29SEP26 107.50 P 1.25 1.40 1.25 1.13 +0.40 36 22 2,670 0
29SEP26 110.00 P 1.69 1.87 1.69 1.60 +0.53 36 502 6,987 -483
29SEP26 112.50 P 2.29 2.29 2.29 2.20 +0.69 36 15 576 -15
29SEP26 115.00 P 2.75 3.00 2.71 2.94 +0.87 36 45 2,019 +5
29SEP26 117.50 P 0.00 0.00 0.00 3.83 +1.14 36 1 3,624 0
29SEP26 120.00 P 4.40 4.99 4.40 4.83 +1.38 36 732 2,119 +643
29SEP26 122.50 P 5.76 6.18 5.76 6.04 +1.72 36 115 423 +49
29SEP26 125.00 P 7.07 7.07 6.67 7.40 +1.97 36 85 2,583 +55
29SEP26 127.50 P 8.85 8.85 8.85 8.87 +2.17 36 15 447 0
29SEP26 130.00 P 0.00 0.00 0.00 10.35 +2.30 35 0 1,327 0
29SEP26 132.50 P 0.00 0.00 0.00 12.50 +2.76 38 0 347 0
29SEP26 135.00 P 14.05 14.10 14.05 14.40 +2.97 38 2 177 +1
29SEP26 137.50 P 0.00 0.00 0.00 16.03 +2.84 35 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 18.11 +2.90 35 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 20.30 +2.94 35 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 22.55 +3.06 35 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 25.41 +3.72 42 0 30 0
29SEP26 150.00 P 26.60 26.60 26.60 27.91 +3.82 45 1 13 0
29SEP26 152.50 P 0.00 0.00 0.00 30.23 +3.83 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.65 +3.89 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.21 +3.99 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.43 +3.69 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 40.18 +3.96 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.41 +3.69 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.12 +4.00 58 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.63 +3.91 60 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.91 +3.69 58 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 52.42 +3.70 61 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 55.13 +3.91 66 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 57.63 +4.02 68 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.12 +3.90 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.62 +4.00 72 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.18 +4.07 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.68 +3.96 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.18 +4.07 78 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.68 +4.06 80 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.12 +4.01 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.68 +4.07 83 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 82.68 +4.05 86 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.62 +4.01 88 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 67.50 P 0.09 0.09 0.09 0.01 0.00 45 6 6 +6
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29OCT26 85.00 P 0.30 0.30 0.30 0.05 +0.01 34 20 28 +20
29OCT26 87.50 P 0.00 0.00 0.00 0.09 +0.03 34 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.15 +0.05 34 0 85 0
29OCT26 92.50 P 0.00 0.00 0.00 0.23 +0.08 34 0 67 0
29OCT26 95.00 P 0.00 0.00 0.00 0.35 +0.11 34 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 0.53 +0.17 34 0 450 0
29OCT26 100.00 P 0.00 0.00 0.00 0.77 +0.23 34 0 242 0
29OCT26 102.50 P 0.00 0.00 0.00 1.08 +0.31 34 0 198 0
29OCT26 105.00 P 0.00 0.00 0.00 1.46 +0.39 34 0 167 0
29OCT26 107.50 P 0.00 0.00 0.00 1.96 +0.52 34 0 243 0
29OCT26 110.00 P 2.55 2.65 2.55 2.57 +0.64 34 2 306 +1
29OCT26 112.50 P 0.00 0.00 0.00 3.28 +0.77 35 0 116 0
29OCT26 115.00 P 3.85 4.10 3.85 4.11 +1.01 35 2 217 +2
29OCT26 117.50 P 5.12 5.12 5.12 5.05 +1.22 34 23 1,382 +20
29OCT26 120.00 P 6.00 6.00 6.00 6.11 +1.44 34 1 144 0
29OCT26 122.50 P 6.99 6.99 6.99 7.32 +1.67 34 46 146 +45
29OCT26 125.00 P 0.00 0.00 0.00 8.68 +1.87 34 0 150 0
29OCT26 127.50 P 0.00 0.00 0.00 10.15 +1.99 35 0 184 0
29OCT26 130.00 P 11.00 11.60 11.00 11.59 +2.14 34 20 167 +10
29OCT26 132.50 P 0.00 0.00 0.00 13.29 +2.34 34 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 15.07 +2.26 34 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 16.98 +2.40 34 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.95 +2.54 34 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 21.03 +2.68 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 23.16 +2.80 34 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 26.02 +3.33 39 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 28.35 +3.50 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 30.66 +3.58 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 33.01 +3.67 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 35.25 +3.61 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.66 +3.68 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 40.18 +3.84 44 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 42.54 +3.81 45 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 45.12 +3.99 47 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 47.63 +3.91 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 50.08 +3.86 50 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 52.57 +3.85 52 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 55.13 +3.91 54 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 57.63 +4.02 55 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 60.12 +3.90 57 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 62.62 +4.00 58 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 65.18 +4.07 60 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 67.68 +3.96 62 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 70.18 +4.07 63 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 72.68 +4.06 65 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 75.12 +4.01 65 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 77.68 +4.07 68 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 82.68 +4.05 70 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 87.62 +4.01 72 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.21 +0.06 36 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.31 +0.08 36 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.44 +0.11 36 0 6 0
27NOV26 92.50 P 0.00 0.00 0.00 0.63 +0.16 36 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.87 +0.21 36 0 6 0
27NOV26 97.50 P 0.00 0.00 0.00 1.16 +0.26 36 0 32 0
27NOV26 100.00 P 0.00 0.00 0.00 1.54 +0.36 36 0 5 0
27NOV26 102.50 P 2.21 2.21 2.21 1.99 +0.43 36 20 54 +20
27NOV26 105.00 P 2.75 2.75 2.75 2.51 +0.50 36 1 62 0
27NOV26 107.50 P 3.20 3.42 3.20 3.16 +0.64 36 19 65 +14
27NOV26 110.00 P 0.00 0.00 0.00 3.88 +0.73 36 0 54 0
27NOV26 112.50 P 4.59 4.68 4.59 4.72 +0.95 36 193 286 +183
27NOV26 115.00 P 5.50 5.50 5.50 5.60 +1.13 36 20 22 +20
27NOV26 117.50 P 0.00 0.00 0.00 6.58 +1.30 36 0 20 0
27NOV26 120.00 P 7.46 7.46 7.46 7.70 +1.48 36 15 36 +15
27NOV26 122.50 P 8.63 8.63 8.57 8.97 +1.70 36 53 83 +53
27NOV26 125.00 P 0.00 0.00 0.00 10.32 +1.76 36 0 905 0
27NOV26 127.50 P 0.00 0.00 0.00 11.78 +1.91 36 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 13.32 +2.14 36 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 14.82 +2.11 36 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 16.56 +2.35 36 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 18.35 +2.21 36 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 20.25 +2.33 36 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 22.20 +2.48 36 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 24.88 +3.04 39 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 26.91 +3.06 39 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 29.14 +3.22 40 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 31.38 +3.37 40 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 33.62 +3.45 41 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 35.91 +3.54 41 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 37.95 +3.34 40 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 40.29 +3.41 40 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 42.94 +3.75 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 45.12 +3.60 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 47.63 +3.75 43 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 50.08 +3.79 44 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 52.57 +3.85 46 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 55.13 +3.91 48 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 57.63 +4.02 49 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 60.12 +3.90 50 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 62.62 +4.00 51 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 65.18 +4.07 53 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 67.68 +3.96 55 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 70.18 +4.07 56 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 72.68 +4.06 57 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 75.12 +4.01 58 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 77.68 +4.07 59 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 82.68 +4.05 62 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 87.62 +4.01 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 289 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 +0.04 35 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 +0.06 36 0 1,013 0
30DEC26 82.50 P 0.00 0.00 0.00 0.29 +0.08 36 0 223 0
30DEC26 85.00 P 0.00 0.00 0.00 0.41 +0.12 36 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 0.56 +0.14 35 0 245 0
30DEC26 90.00 P 0.00 0.00 0.00 0.77 +0.19 36 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 1.04 +0.27 36 0 1,627 0
30DEC26 95.00 P 0.00 0.00 0.00 1.35 +0.31 36 0 1,309 0
30DEC26 97.50 P 0.00 0.00 0.00 1.74 +0.40 36 0 1,312 0
30DEC26 100.00 P 0.00 0.00 0.00 2.20 +0.48 36 0 2,794 0
30DEC26 102.50 P 0.00 0.00 0.00 2.72 +0.55 36 0 2,384 0
30DEC26 105.00 P 0.00 0.00 0.00 3.36 +0.68 36 0 1,625 0
30DEC26 107.50 P 0.00 0.00 0.00 4.04 +0.74 36 0 2,191 0
30DEC26 110.00 P 5.14 5.14 5.14 4.86 +0.89 36 3 2,943 +3
30DEC26 112.50 P 0.00 0.00 0.00 5.67 +0.96 36 0 1,376 0
30DEC26 115.00 P 0.00 0.00 0.00 6.60 +1.13 36 0 2,801 0
30DEC26 117.50 P 7.62 7.62 7.62 7.64 +1.10 36 45 853 0
30DEC26 120.00 P 9.03 9.03 9.03 8.82 +1.48 36 551 1,185 +288
30DEC26 122.50 P 9.99 9.99 9.99 10.09 +1.63 36 30 466 0
30DEC26 125.00 P 11.54 11.54 11.54 11.44 +1.76 36 10 2,408 -10
30DEC26 127.50 P 0.00 0.00 0.00 12.90 +2.10 36 0 210 0
30DEC26 130.00 P 0.00 0.00 0.00 14.34 +1.98 36 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 16.03 +2.37 36 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 17.58 +2.34 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 19.37 +2.48 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 21.17 +2.10 35 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 23.64 +2.73 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.71 +2.91 38 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 27.75 +2.99 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.82 +3.06 38 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 32.01 +3.18 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.19 +3.27 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.43 +3.36 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 38.69 +3.45 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 40.68 +3.24 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.27 +3.59 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 45.60 +3.63 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 47.67 +3.39 39 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 50.10 +3.50 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 52.57 +3.61 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 55.13 +3.78 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.63 +3.88 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 60.12 +3.90 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.62 +4.00 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.18 +4.07 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.68 +3.96 49 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.18 +4.07 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 72.68 +4.06 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.12 +4.01 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.68 +4.07 54 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 82.68 +4.05 56 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.62 +4.01 57 0 0 0
30MAR27 52.50 P 0.30 0.30 0.30 0.01 0.00 37 2 4 +2
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.24 +0.06 37 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.33 +0.07 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.46 +0.11 37 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.61 +0.13 37 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 0.81 +0.18 37 0 4,055 0
30MAR27 82.50 P 0.00 0.00 0.00 1.03 +0.20 37 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 1.32 +0.26 37 0 1,080 0
30MAR27 87.50 P 0.00 0.00 0.00 1.65 +0.31 37 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 2.04 +0.37 37 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 2.48 +0.42 37 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 3.00 +0.52 37 0 72 0
30MAR27 97.50 P 0.00 0.00 0.00 3.55 +0.54 37 0 700 0
30MAR27 100.00 P 0.00 0.00 0.00 4.23 +0.69 37 0 2,755 0
30MAR27 102.50 P 0.00 0.00 0.00 4.92 +0.71 37 0 881 0
30MAR27 105.00 P 0.00 0.00 0.00 5.73 +0.83 37 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 6.51 +0.83 37 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 7.38 +0.98 37 0 1,484 0
30MAR27 112.50 P 0.00 0.00 0.00 8.33 +1.08 36 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 9.37 +1.10 36 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 10.46 +1.20 36 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 11.69 +1.50 36 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 12.98 +1.65 36 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 14.34 +1.69 36 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 15.77 +1.79 36 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 17.16 +1.79 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 18.75 +2.14 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 20.41 +2.29 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 22.43 +2.69 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.23 +2.66 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 26.06 +2.51 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.23 +2.14 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 29.91 +2.71 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.87 +2.78 38 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 33.90 +3.14 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.98 +2.95 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.09 +3.05 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.21 +3.09 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.37 +3.17 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.55 +3.23 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.77 +3.29 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.00 +3.35 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 51.27 +3.43 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.56 +3.49 40 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 55.88 +3.54 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 58.23 +3.63 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 60.27 +3.36 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.67 +3.43 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 65.40 +3.80 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 67.71 +3.75 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 70.18 +3.82 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.68 +3.91 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 75.12 +3.92 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 77.68 +4.04 45 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 82.68 +4.05 46 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 87.62 +4.01 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.26 +0.06 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.36 +0.06 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.50 +0.10 38 0 105 0
29JUN27 67.50 P 0.00 0.00 0.00 0.65 +0.11 38 0 30 0
29JUN27 70.00 P 1.69 1.69 1.69 0.86 +0.15 38 3 4 +3
29JUN27 72.50 P 0.00 0.00 0.00 1.08 +0.17 38 0 138 0
29JUN27 75.00 P 0.00 0.00 0.00 1.37 +0.23 38 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 1.67 +0.23 38 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.08 +0.34 38 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 2.48 +0.33 38 0 31 0
29JUN27 85.00 P 0.00 0.00 0.00 2.99 +0.44 38 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 3.53 +0.47 38 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 4.11 +0.51 38 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 4.81 +0.64 38 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 5.52 +0.65 38 0 42 0
29JUN27 97.50 P 0.00 0.00 0.00 6.32 +0.75 38 0 46 0
29JUN27 100.00 P 7.23 7.23 7.23 7.08 +0.72 38 2 111 +2
29JUN27 102.50 P 0.00 0.00 0.00 7.90 +0.83 38 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 8.80 +0.95 38 0 145 0
29JUN27 107.50 P 0.00 0.00 0.00 9.77 +0.96 37 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 10.80 +1.14 37 0 113 0
29JUN27 112.50 P 0.00 0.00 0.00 11.92 +1.25 37 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 13.08 +1.29 37 0 267 0
29JUN27 117.50 P 14.07 14.07 14.07 14.31 +1.42 37 1 78 +1
29JUN27 120.00 P 15.37 15.37 15.37 15.62 +1.51 37 10 285 0
29JUN27 122.50 P 0.00 0.00 0.00 16.98 +1.58 37 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 18.41 +1.73 37 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 19.88 +1.81 37 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 21.41 +1.85 37 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 22.95 +1.94 37 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 24.32 +1.73 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.69 +2.44 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.47 +2.56 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.20 +2.33 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.10 +2.45 38 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.91 +2.45 38 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.89 +2.60 38 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 37.85 +2.67 38 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.85 +2.75 38 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.85 +2.80 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 43.89 +2.88 38 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 45.92 +2.88 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.02 +2.93 38 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 50.18 +3.04 38 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.21 +2.99 38 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 54.37 +3.03 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 56.55 +3.09 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 58.75 +3.15 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 60.94 +3.17 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 63.19 +3.24 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 65.43 +3.27 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 67.69 +3.32 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 69.96 +3.35 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 72.24 +3.38 39 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 74.53 +3.41 39 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 76.83 +3.43 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 79.15 +3.47 39 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 83.79 +3.54 39 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 88.46 +3.58 39 0 0 0
TOTAL PUT 4,335 145,079 +1,237
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$ 38.860
28AUG26 23.00 C 0.00 0.00 0.00 15.89 -0.58 74 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.89 -0.58 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.89 -0.58 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.89 -0.59 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.89 -0.59 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.90 -0.58 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.18 -0.51 102 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.17 -0.60 92 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.12 -0.64 78 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.16 -0.59 73 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 6.00 -0.77 50 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 5.09 -0.56 50 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.24 -0.53 51 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.45 -0.51 51 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 2.74 -0.47 50 0 218 0
28AUG26 38.00 C 0.00 0.00 0.00 2.13 -0.42 51 0 260 0
28AUG26 39.00 C 2.00 2.00 1.60 1.63 -0.41 51 70 318 +53
28AUG26 40.00 C 1.28 1.32 1.28 1.22 -0.33 51 45 269 0
28AUG26 41.00 C 1.02 1.02 0.95 0.88 -0.27 51 65 182 -27
28AUG26 42.00 C 0.80 0.80 0.64 0.61 -0.23 51 115 320 +104
28AUG26 43.00 C 0.00 0.00 0.00 0.42 -0.17 51 0 205 0
28AUG26 44.00 C 0.00 0.00 0.00 0.28 -0.13 51 0 371 0
28AUG26 45.00 C 0.27 0.27 0.23 0.18 -0.10 51 65 357 +7
28AUG26 46.00 C 0.00 0.00 0.00 0.12 -0.07 51 0 348 0
28AUG26 47.00 C 0.14 0.14 0.11 0.07 -0.05 50 90 311 +90
28AUG26 48.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.95 -0.58 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.95 -0.59 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.33 -0.46 88 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.19 -0.57 73 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.22 -0.57 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.34 -0.48 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.35 -0.60 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.37 -0.61 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.43 -0.60 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.51 -0.60 52 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.64 -0.59 50 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.65 -0.75 45 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.90 -0.55 44 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 4.22 -0.53 45 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 3.59 -0.51 44 0 190 0
29SEP26 38.00 C 3.23 3.23 3.23 3.12 -0.39 46 15 299 -15
29SEP26 39.00 C 0.00 0.00 0.00 2.50 -0.53 44 0 255 0
29SEP26 40.00 C 2.25 2.25 2.17 2.16 -0.40 46 18 658 -3
29SEP26 41.00 C 1.80 1.80 1.80 1.77 -0.30 45 1 521 +1
29SEP26 42.00 C 0.00 0.00 0.00 1.44 -0.35 45 0 1,736 0
29SEP26 43.00 C 0.00 0.00 0.00 1.16 -0.31 45 0 882 0
29SEP26 44.00 C 1.05 1.05 1.05 0.93 -0.27 45 15 141 0
29SEP26 45.00 C 0.00 0.00 0.00 0.73 -0.25 45 0 267 0
29SEP26 46.00 C 0.00 0.00 0.00 0.58 -0.21 45 0 84 0
29SEP26 47.00 C 0.60 0.60 0.58 0.45 -0.18 45 30 90 +30
29SEP26 48.00 C 0.48 0.49 0.48 0.35 -0.15 45 10 78 +10
29SEP26 49.00 C 0.00 0.00 0.00 0.27 -0.13 45 0 83 0
29SEP26 50.00 C 0.00 0.00 0.00 0.21 -0.10 45 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 -0.07 45 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 15.35 -0.73 73 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.38 -0.52 69 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.40 -0.67 64 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.48 -0.52 63 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.52 -0.59 59 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.58 -0.55 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.66 -0.48 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.78 -0.56 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.92 -0.40 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.92 -0.74 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.18 -0.70 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.49 -0.49 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.86 -0.46 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.26 -0.44 44 0 15 0
29OCT26 38.00 C 3.89 3.94 3.79 3.76 -0.45 45 59 96 +7
29OCT26 39.00 C 0.00 0.00 0.00 3.28 -0.42 45 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 2.84 -0.39 45 0 146 0
29OCT26 41.00 C 2.56 2.56 2.50 2.44 -0.38 45 39 56 +11
29OCT26 42.00 C 2.09 2.09 2.09 2.05 -0.39 44 15 106 +15
29OCT26 43.00 C 1.80 1.80 1.80 1.80 -0.30 45 15 180 +15
29OCT26 44.00 C 1.65 1.65 1.55 1.55 -0.25 45 30 154 +15
29OCT26 45.00 C 1.34 1.34 1.34 1.31 -0.23 45 15 89 0
29OCT26 46.00 C 1.23 1.23 1.23 1.10 -0.21 45 15 314 +15
29OCT26 47.00 C 0.00 0.00 0.00 0.92 -0.19 45 0 184 0
29OCT26 48.00 C 0.00 0.00 0.00 0.76 -0.15 44 0 74 0
29OCT26 49.00 C 0.00 0.00 0.00 0.64 -0.15 45 0 7 0
27NOV26 30.00 C 0.00 0.00 0.00 10.01 -0.55 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.18 -0.54 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.29 -0.62 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.60 -0.55 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.72 -0.70 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.08 -0.46 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.47 -0.44 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.90 -0.43 45 0 0 0
27NOV26 38.00 C 4.45 4.45 4.45 4.42 -0.46 46 15 40 0
27NOV26 39.00 C 0.00 0.00 0.00 3.94 -0.43 46 0 50 0
27NOV26 40.00 C 3.61 3.61 3.61 3.46 -0.45 45 10 78 0
27NOV26 41.00 C 0.00 0.00 0.00 3.08 -0.42 45 0 21 0
27NOV26 42.00 C 2.92 2.92 2.77 2.72 -0.37 45 55 110 +55
27NOV26 43.00 C 0.00 0.00 0.00 2.45 -0.32 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.17 -0.28 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.91 -0.25 46 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 1.67 -0.23 46 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 1.46 -0.21 46 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 1.22 -0.18 45 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.08 -0.20 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.21 -0.58 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.35 -0.81 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.38 -0.53 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.42 -0.88 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.54 -0.57 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.00 -0.54 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.17 -0.50 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.34 -0.57 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.55 -0.56 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.79 -0.55 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.08 -0.53 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.36 -0.56 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.56 -0.70 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.98 -0.67 45 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.44 -0.45 45 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 4.93 -0.44 45 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.46 -0.42 45 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.03 -0.40 45 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 3.63 -0.38 45 0 258 0
30DEC26 42.00 C 3.40 3.40 3.37 3.32 -0.40 45 30 1,075 0
30DEC26 43.00 C 0.00 0.00 0.00 3.01 -0.36 46 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 2.70 -0.34 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.42 -0.32 45 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.17 -0.29 46 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.93 -0.27 45 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 -0.25 45 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.53 -0.24 45 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.36 -0.22 45 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.01 -0.18 45 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.74 -0.15 45 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 -0.12 45 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 -0.10 45 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 -0.07 45 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 92.50 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 16.61 -0.55 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.73 -0.54 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.88 -0.53 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.05 -0.52 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.25 -0.50 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.47 -0.49 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.72 -0.48 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.00 -0.47 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.32 -0.45 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.66 -0.43 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.03 -0.67 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.61 -0.23 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.02 -0.48 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.41 -0.52 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.93 -0.47 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.39 -0.50 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.88 -0.53 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.45 -0.45 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.05 -0.43 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.68 -0.42 45 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.34 -0.40 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.06 -0.34 46 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 3.74 -0.35 46 0 15 0
30MAR27 46.00 C 3.52 3.52 3.52 3.48 -0.31 46 15 114 +15
30MAR27 47.00 C 0.00 0.00 0.00 3.30 -0.20 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.04 -0.20 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.81 -0.18 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.60 -0.17 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.12 -0.15 46 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.73 -0.12 46 0 66 0
30MAR27 57.50 C 0.00 0.00 0.00 1.41 -0.10 46 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 1.15 -0.08 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.93 -0.07 46 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.76 -0.06 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.60 -0.06 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 -0.06 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.39 -0.04 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.32 -0.03 46 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.26 -0.02 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.05 -0.55 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.22 -0.55 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.43 -0.53 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.65 -0.53 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.90 -0.52 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.18 -0.51 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.49 -0.49 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.82 -0.49 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.18 -0.47 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.57 -0.46 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.98 -0.45 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.42 -0.44 46 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.88 -0.43 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.38 -0.41 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.98 -0.51 46 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 7.55 -0.47 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.10 -0.44 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.68 -0.42 46 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.28 -0.43 46 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.91 -0.42 46 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.56 -0.40 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.30 -0.32 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.92 -0.37 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.68 -0.30 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.35 -0.27 46 0 0 0
29JUN27 48.00 C 4.10 4.10 4.10 4.13 -0.23 46 18 39 +18
29JUN27 49.00 C 0.00 0.00 0.00 3.88 -0.26 46 0 92 0
TOTAL CALL 870 20,785 +416
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 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 51 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 98 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 0.00 51 0 81 0
28AUG26 33.00 P 0.16 0.16 0.16 0.11 +0.02 51 5 263 -5
28AUG26 34.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 249 0
28AUG26 35.00 P 0.00 0.00 0.00 0.34 +0.05 51 0 328 0
28AUG26 36.00 P 0.00 0.00 0.00 0.55 +0.08 51 0 320 0
28AUG26 37.00 P 0.82 0.82 0.82 0.81 +0.11 49 11 485 +11
28AUG26 38.00 P 1.24 1.24 1.20 1.19 +0.13 50 17 390 +2
28AUG26 39.00 P 1.73 1.73 1.58 1.68 +0.23 50 30 545 +15
28AUG26 40.00 P 0.00 0.00 0.00 2.35 +0.34 53 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 2.95 +0.39 50 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 3.69 +0.37 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.50 +0.41 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.37 +0.46 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.14 +0.36 0 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.21 +0.51 50 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 8.18 +0.54 51 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.15 +0.55 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.14 +0.56 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.14 +0.57 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.64 +0.58 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.14 +0.58 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.64 +0.58 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.14 +0.58 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.64 +0.58 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.14 +0.58 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.64 +0.58 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.14 +0.58 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 0.00 46 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 0.00 45 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 0.00 45 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 0.00 45 0 66 0
29SEP26 32.00 P 0.39 0.39 0.39 0.32 0.00 45 5 126 +5
29SEP26 33.00 P 0.00 0.00 0.00 0.47 0.00 45 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.68 +0.02 45 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 0.94 +0.06 45 0 322 0
29SEP26 36.00 P 0.00 0.00 0.00 1.26 +0.12 45 0 505 0
29SEP26 37.00 P 0.00 0.00 0.00 1.65 +0.16 45 0 1,918 0
29SEP26 38.00 P 2.10 2.10 2.10 2.03 +0.14 44 15 546 +15
29SEP26 39.00 P 0.00 0.00 0.00 2.56 +0.21 45 0 1,886 0
29SEP26 40.00 P 0.00 0.00 0.00 3.19 +0.31 46 0 896 0
29SEP26 41.00 P 0.00 0.00 0.00 3.66 +0.20 43 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 4.40 +0.20 44 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 5.13 +0.28 45 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 5.90 +0.31 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.72 +0.35 44 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.63 +0.61 46 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.44 +0.41 44 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.21 +0.25 37 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.29 +0.61 45 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.23 +0.63 44 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.66 +0.56 45 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 16.14 +0.57 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.64 +0.58 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 21.14 +0.58 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.64 +0.58 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 26.14 +0.58 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.64 +0.58 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.14 +0.58 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.64 +0.58 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.14 +0.58 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.64 +0.58 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.14 +0.58 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.64 +0.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.14 +0.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.64 +0.58 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.14 +0.58 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.64 +0.58 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 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.34 +0.02 45 0 133 0
29OCT26 31.00 P 0.00 0.00 0.00 0.48 +0.03 44 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.66 +0.05 45 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.88 +0.06 45 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.13 +0.07 44 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.42 +0.10 44 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.77 +0.14 44 0 98 0
29OCT26 37.00 P 2.13 2.13 2.13 2.17 +0.18 44 15 43 -2
29OCT26 38.00 P 2.60 2.60 2.60 2.64 +0.21 44 15 49 +12
29OCT26 39.00 P 3.11 3.13 3.10 3.13 +0.23 44 89 176 +89
29OCT26 40.00 P 3.61 3.68 3.55 3.68 +0.24 44 83 253 +81
29OCT26 41.00 P 0.00 0.00 0.00 4.30 +0.27 44 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 4.98 +0.13 44 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 5.69 +0.33 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.41 +0.33 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.20 +0.53 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.95 +0.51 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.77 +0.50 43 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.69 +0.61 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.41 +0.48 40 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.82 +0.06 46 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 1.04 +0.07 46 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.30 +0.08 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.60 +0.11 45 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.91 +0.11 45 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 2.27 +0.13 45 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 2.70 +0.15 45 0 67 0
27NOV26 38.00 P 0.00 0.00 0.00 3.20 +0.20 45 0 50 0
27NOV26 39.00 P 3.52 3.71 3.51 3.69 +0.20 45 389 750 +389
27NOV26 40.00 P 4.08 4.28 4.05 4.28 +0.26 45 337 529 +333
27NOV26 41.00 P 0.00 0.00 0.00 4.85 +0.24 44 0 256 0
27NOV26 42.00 P 0.00 0.00 0.00 5.56 +0.30 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.22 +0.45 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.86 +0.38 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.61 +0.43 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.44 +0.48 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.18 +0.47 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.01 +0.50 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.85 +0.51 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 0.00 45 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 0.00 45 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.52 +0.02 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 +0.02 45 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.88 +0.04 45 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 +0.04 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.05 45 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.67 +0.09 45 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.99 +0.10 45 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.39 +0.17 45 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.76 +0.15 45 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 3.16 +0.14 44 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.70 +0.22 45 0 457 0
30DEC26 39.00 P 0.00 0.00 0.00 4.18 +0.19 45 0 716 0
30DEC26 40.00 P 0.00 0.00 0.00 4.75 +0.21 44 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.31 +0.20 44 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.94 +0.33 44 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.61 +0.36 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.35 +0.42 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.04 +0.41 44 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.80 +0.44 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.57 +0.45 44 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.37 +0.47 44 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.19 +0.49 44 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.02 +0.49 44 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.18 +0.55 44 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.32 +0.46 41 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.70 +0.56 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.22 +0.52 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.66 +0.54 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.14 +0.57 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.64 +0.58 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.14 +0.58 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.64 +0.58 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.14 +0.58 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.64 +0.58 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.14 +0.58 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.64 +0.58 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.14 +0.58 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.64 +0.58 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.14 +0.58 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.64 +0.58 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 +0.03 46 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 +0.05 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.56 +0.05 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.72 +0.06 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.89 +0.07 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.11 +0.09 46 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.38 +0.10 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.67 +0.13 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.96 +0.13 46 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.23 +0.08 46 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.56 +0.13 45 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.08 +0.20 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.31 +0.15 45 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.76 +0.18 45 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.26 +0.23 45 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.76 +0.25 45 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.26 +0.24 45 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.04 +0.46 46 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.58 +0.17 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.13 +0.21 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.61 +0.20 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.28 +0.36 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.01 +0.40 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.74 +0.42 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.44 +0.40 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.20 +0.42 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.98 +0.44 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.75 +0.41 44 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.80 +0.48 44 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.14 +0.57 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.35 +0.50 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.61 +0.51 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.94 +0.53 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.31 +0.54 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.72 +0.55 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.17 +0.57 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.64 +0.57 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.14 +0.58 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.64 +0.58 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.14 +0.58 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.60 +0.03 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.77 +0.05 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.94 +0.05 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.15 +0.06 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.37 +0.06 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.63 +0.08 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.92 +0.09 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.21 +0.09 45 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.57 +0.11 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.94 +0.12 46 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.31 +0.20 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.71 +0.14 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.07 +0.09 45 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.58 +0.15 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.03 +0.15 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.53 +0.14 44 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.05 +0.14 44 0 80 0
29JUN27 40.00 P 0.00 0.00 0.00 6.72 +0.26 45 0 64 0
29JUN27 41.00 P 0.00 0.00 0.00 7.26 +0.28 44 0 60 0
29JUN27 42.00 P 0.00 0.00 0.00 7.86 +0.30 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.52 +0.27 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.18 +0.28 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.78 +0.22 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.71 +0.56 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.44 +0.45 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.18 +0.46 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.93 +0.47 46 0 0 0
TOTAL PUT 1,011 27,040 +945
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$ 37.980
28AUG26 21.00 C 0.00 0.00 0.00 17.01 +0.13 97 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 16.01 +0.30 86 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 15.01 +0.18 71 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 14.01 +0.28 0 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 13.01 +0.13 0 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 12.01 +0.17 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.02 +0.19 61 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.02 +0.38 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.03 +0.19 55 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 8.05 +0.30 55 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 7.08 +0.29 55 0 54 0
28AUG26 32.00 C 0.00 0.00 0.00 6.14 +0.10 55 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 5.23 +0.24 54 0 233 0
28AUG26 34.00 C 0.00 0.00 0.00 4.38 +0.20 54 0 177 0
28AUG26 35.00 C 0.00 0.00 0.00 3.60 +0.17 54 0 633 0
28AUG26 36.00 C 0.00 0.00 0.00 2.89 +0.12 54 0 253 0
28AUG26 37.00 C 2.20 2.20 2.20 2.21 +0.01 52 1 302 0
28AUG26 38.00 C 1.75 1.89 1.64 1.70 +0.05 53 59 366 +4
28AUG26 39.00 C 0.00 0.00 0.00 1.33 +0.08 55 0 383 0
28AUG26 40.00 C 0.97 0.97 0.97 1.00 +0.06 55 1 233 +1
28AUG26 41.00 C 0.76 0.80 0.64 0.72 0.00 55 140 1,582 -11
28AUG26 42.00 C 0.54 0.55 0.47 0.50 -0.02 55 124 2,126 -40
28AUG26 43.00 C 0.41 0.41 0.40 0.35 -0.02 55 16 198 +6
28AUG26 44.00 C 0.00 0.00 0.00 0.23 -0.02 55 0 206 0
28AUG26 45.00 C 0.25 0.25 0.23 0.15 -0.02 54 51 150 +22
28AUG26 46.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 85 0
28AUG26 47.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 0.00 57 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 22.04 +0.31 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.54 +0.28 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.05 +0.38 78 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.55 +0.33 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.05 +0.28 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.55 +0.34 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.05 +0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.56 +0.40 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.06 +0.40 60 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.06 +0.18 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.07 +0.36 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.08 +0.25 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.09 +0.36 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.10 +0.22 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.13 +0.29 52 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.17 +0.33 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.22 +0.36 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.03 +0.09 0 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 8.16 +0.19 36 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 7.33 +0.10 43 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 6.74 +0.24 52 0 327 0
29SEP26 33.00 C 0.00 0.00 0.00 5.98 +0.35 52 0 201 0
29SEP26 34.00 C 0.00 0.00 0.00 5.26 +0.20 52 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 4.60 +0.18 52 0 568 0
29SEP26 36.00 C 0.00 0.00 0.00 3.99 +0.28 52 0 206 0
29SEP26 37.00 C 3.21 3.21 3.21 3.33 +0.13 50 15 266 0
29SEP26 38.00 C 2.84 2.84 2.84 2.85 +0.11 50 1 178 +1
29SEP26 39.00 C 0.00 0.00 0.00 2.43 +0.10 51 0 103 0
29SEP26 40.00 C 0.00 0.00 0.00 2.07 +0.02 51 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 1.77 +0.07 52 0 174 0
29SEP26 42.00 C 0.00 0.00 0.00 1.51 +0.05 53 0 103 0
29SEP26 43.00 C 1.22 1.27 1.22 1.27 +0.05 53 11 172 +9
29SEP26 44.00 C 0.00 0.00 0.00 1.05 +0.04 53 0 120 0
29SEP26 45.00 C 0.91 0.91 0.91 0.86 +0.03 53 12 95 +12
29SEP26 46.00 C 0.00 0.00 0.00 0.70 +0.02 53 0 78 0
29SEP26 47.00 C 0.00 0.00 0.00 0.57 +0.02 53 0 98 0
29SEP26 48.00 C 0.58 0.58 0.58 0.46 +0.01 53 1 81 -1
29SEP26 49.00 C 0.00 0.00 0.00 0.37 +0.01 52 0 65 0
29SEP26 50.00 C 0.00 0.00 0.00 0.30 +0.01 53 0 554 0
29SEP26 52.50 C 0.30 0.30 0.30 0.17 0.00 52 1 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 0.00 53 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 53 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 54 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 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 17.12 +0.24 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 16.14 +0.32 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 15.16 +0.32 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 14.20 +0.20 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.24 +0.36 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.13 +0.29 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.17 +0.14 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.22 +0.14 36 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.34 +0.16 39 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 8.54 +0.18 43 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 7.77 +0.22 45 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 7.04 +0.19 46 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.55 +0.22 51 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 5.89 +0.19 51 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 5.27 +0.17 51 0 155 0
29OCT26 36.00 C 0.00 0.00 0.00 4.55 +0.14 49 0 165 0
29OCT26 37.00 C 0.00 0.00 0.00 4.04 +0.13 49 0 179 0
29OCT26 38.00 C 0.00 0.00 0.00 3.58 +0.12 49 0 87 0
29OCT26 39.00 C 0.00 0.00 0.00 3.15 +0.10 49 0 70 0
29OCT26 40.00 C 2.83 2.83 2.83 2.77 +0.08 50 1 96 -1
29OCT26 41.00 C 0.00 0.00 0.00 2.44 +0.08 50 0 63 0
29OCT26 42.00 C 0.00 0.00 0.00 2.18 +0.09 51 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 1.93 +0.07 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 1.69 +0.05 52 0 4 0
29OCT26 45.00 C 1.52 1.52 1.52 1.46 +0.04 52 35 57 +35
29OCT26 46.00 C 0.00 0.00 0.00 1.26 +0.03 51 0 0 0
29OCT26 47.00 C 1.30 1.30 1.30 1.08 +0.02 51 9 38 +9
29OCT26 48.00 C 0.00 0.00 0.00 0.93 +0.02 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.80 +0.02 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 13.24 +0.20 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.13 +0.11 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.20 -0.04 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.33 +0.02 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.51 +0.05 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.74 -0.04 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.01 -0.12 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.31 +0.01 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.65 -0.07 48 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 6.23 +0.20 51 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 5.63 +0.16 51 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 5.02 +0.14 50 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.54 +0.12 51 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 4.10 +0.11 51 0 100 0
27NOV26 39.00 C 0.00 0.00 0.00 3.70 +0.10 51 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 3.35 +0.10 52 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 3.03 +0.08 52 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 2.70 +0.04 52 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 2.41 +0.03 52 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 2.12 +0.02 52 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 1.89 +0.01 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.62 -0.04 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.43 0.00 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.27 0.00 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.11 -0.04 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.18 +0.30 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.23 +0.41 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.29 +0.45 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.20 +0.20 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.24 +0.15 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.24 +0.03 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.43 +0.14 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.65 +0.23 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.91 +0.09 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.19 +0.09 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.52 +0.07 50 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 7.88 +0.05 51 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 7.28 +0.17 51 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 6.93 +0.37 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 +0.18 52 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.73 +0.17 53 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 +0.20 53 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 4.84 +0.37 53 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 4.44 +0.24 53 0 37 0
30DEC26 40.00 C 3.83 3.83 3.83 4.01 +0.21 53 1 227 +1
30DEC26 41.00 C 0.00 0.00 0.00 3.69 +0.24 53 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.37 +0.30 53 0 58 0
30DEC26 43.00 C 0.00 0.00 0.00 3.06 +0.21 53 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.81 +0.23 53 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.57 +0.25 53 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.32 +0.21 53 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 2.13 +0.23 53 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.93 +0.23 53 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.74 +0.19 53 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.60 +0.21 54 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 1.32 +0.25 55 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 1.04 +0.23 55 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 +0.20 55 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.63 +0.15 55 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.50 +0.14 55 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.38 +0.11 54 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.30 +0.09 54 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 +0.08 54 0 65 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 +0.06 54 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.05 54 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 17.18 +0.19 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.23 +0.09 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.29 +0.05 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.32 +0.04 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.50 +0.07 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.71 +0.04 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.05 +0.18 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.33 +0.15 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.64 +0.08 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 9.99 +0.07 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.30 -0.01 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.81 +0.09 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.26 -0.04 49 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 7.75 +0.06 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.26 +0.04 50 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 6.81 +0.04 50 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 6.38 +0.04 50 0 51 0
30MAR27 38.00 C 0.00 0.00 0.00 5.91 +0.06 50 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 5.65 +0.10 51 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.29 +0.16 51 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 4.93 +0.12 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.60 +0.10 51 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 4.27 +0.09 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.96 +0.07 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.65 +0.02 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.43 +0.05 51 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.18 +0.06 51 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.96 +0.05 51 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.76 +0.05 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.56 +0.04 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.12 +0.03 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.75 +0.03 50 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.46 +0.02 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.20 +0.02 50 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 1.00 +0.01 50 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 17.29 +0.09 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.45 +0.12 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.63 +0.09 45 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.85 +0.10 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.09 +0.06 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.37 -0.03 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.70 +0.06 47 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 12.11 +0.07 48 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 11.47 +0.04 48 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.89 +0.06 48 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 10.32 +0.04 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 9.81 +0.13 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.30 +0.11 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.80 +0.15 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.36 +0.17 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 7.92 +0.15 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.49 +0.12 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.10 +0.13 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.82 +0.17 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.48 +0.17 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.15 +0.16 51 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 5.85 +0.16 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 5.56 +0.16 52 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.28 +0.15 52 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.94 +0.07 51 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.60 +0.10 51 0 106 0
29JUN27 47.00 C 4.40 4.40 4.40 4.34 +0.05 51 5 62 0
29JUN27 48.00 C 0.00 0.00 0.00 4.11 +0.01 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.98 +0.07 52 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.81 +0.04 52 0 27 0
TOTAL CALL 484 22,394 +47
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 154 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 251 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 396 0
28AUG26 31.00 P 0.08 0.08 0.08 0.06 -0.04 55 15 581 -15
28AUG26 32.00 P 0.15 0.15 0.15 0.12 -0.07 55 15 430 -15
28AUG26 33.00 P 0.00 0.00 0.00 0.22 -0.10 55 0 364 0
28AUG26 34.00 P 0.40 0.44 0.40 0.36 -0.12 54 55 480 -45
28AUG26 35.00 P 0.64 0.64 0.64 0.59 -0.16 55 65 351 -35
28AUG26 36.00 P 0.00 0.00 0.00 0.90 -0.22 55 0 590 0
28AUG26 37.00 P 1.38 1.47 1.38 1.29 -0.26 56 7 161 +2
28AUG26 38.00 P 1.85 1.87 1.85 1.77 -0.31 56 31 207 +30
28AUG26 39.00 P 0.00 0.00 0.00 2.36 -0.33 57 0 110 0
28AUG26 40.00 P 0.00 0.00 0.00 2.94 -0.24 54 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 3.67 -0.23 54 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.47 -0.35 54 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 5.31 -0.33 54 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.39 -0.18 65 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 7.35 -0.18 69 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 8.27 -0.22 70 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.20 -0.20 71 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.16 -0.22 72 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.13 -0.36 74 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.12 -0.24 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 54 0
29SEP26 28.00 P 0.14 0.14 0.14 0.13 -0.03 52 1 122 -1
29SEP26 29.00 P 0.00 0.00 0.00 0.21 -0.06 52 0 158 0
29SEP26 30.00 P 0.00 0.00 0.00 0.31 -0.07 52 0 181 0
29SEP26 31.00 P 0.46 0.46 0.46 0.45 -0.07 52 15 136 0
29SEP26 32.00 P 0.00 0.00 0.00 0.63 -0.08 52 0 355 0
29SEP26 33.00 P 0.00 0.00 0.00 0.85 -0.11 51 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 1.12 -0.15 51 0 156 0
29SEP26 35.00 P 0.00 0.00 0.00 1.46 -0.19 52 0 917 0
29SEP26 36.00 P 0.00 0.00 0.00 1.87 -0.22 52 0 171 0
29SEP26 37.00 P 2.48 2.48 2.48 2.36 -0.22 53 15 377 -15
29SEP26 38.00 P 0.00 0.00 0.00 2.90 -0.24 54 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 3.49 -0.24 54 0 256 0
29SEP26 40.00 P 0.00 0.00 0.00 4.12 -0.27 54 0 1,079 0
29SEP26 41.00 P 0.00 0.00 0.00 4.65 -0.43 52 0 121 0
29SEP26 42.00 P 0.00 0.00 0.00 5.37 -0.17 52 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 6.11 -0.31 52 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 7.10 -0.31 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.95 -0.28 58 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.82 -0.27 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.73 -0.14 60 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.65 -0.32 62 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 11.60 -0.18 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.56 -0.13 66 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.97 -0.19 70 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.40 +0.03 75 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.83 -0.15 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.23 -0.13 79 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.82 -0.04 89 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.32 -0.09 95 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.69 -0.22 92 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.32 -0.17 105 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.73 -0.13 104 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.19 -0.17 105 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.66 -0.25 107 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.16 -0.32 111 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.66 -0.20 114 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.19 -0.22 121 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.82 -0.09 133 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.32 -0.10 136 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 53 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.16 -0.04 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.25 -0.02 51 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.33 -0.05 50 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.46 -0.07 50 0 18 0
29OCT26 30.00 P 0.00 0.00 0.00 0.62 -0.08 50 0 14 0
29OCT26 31.00 P 0.00 0.00 0.00 0.82 -0.08 50 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 1.08 -0.09 51 0 26 0
29OCT26 33.00 P 0.00 0.00 0.00 1.36 -0.12 51 0 189 0
29OCT26 34.00 P 0.00 0.00 0.00 1.70 -0.14 51 0 117 0
29OCT26 35.00 P 0.00 0.00 0.00 2.10 -0.16 51 0 93 0
29OCT26 36.00 P 0.00 0.00 0.00 2.55 -0.18 52 0 125 0
29OCT26 37.00 P 0.00 0.00 0.00 3.05 -0.19 52 0 165 0
29OCT26 38.00 P 0.00 0.00 0.00 3.58 -0.24 52 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 4.15 -0.26 52 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 4.65 -0.29 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.46 -0.12 53 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.15 -0.12 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.89 -0.18 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.65 -0.12 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.47 -0.19 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.28 -0.18 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.15 -0.23 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.02 -0.23 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.93 -0.30 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.27 -0.04 51 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.37 -0.06 51 0 4 0
27NOV26 27.00 P 0.00 0.00 0.00 0.50 -0.07 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.65 -0.10 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.88 -0.07 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.07 -0.13 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.34 -0.13 51 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 1.64 -0.16 50 0 45 0
27NOV26 33.00 P 0.00 0.00 0.00 1.97 -0.17 50 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.36 -0.19 50 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 2.80 -0.18 50 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 3.30 -0.19 51 0 135 0
27NOV26 37.00 P 0.00 0.00 0.00 3.83 -0.20 51 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.41 -0.22 51 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.09 -0.16 53 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 5.68 -0.34 52 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 6.44 0.00 54 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.11 -0.04 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.89 0.00 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.64 -0.02 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.44 -0.08 55 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.23 -0.04 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.07 -0.02 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.94 -0.01 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.81 -0.08 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.04 55 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 +0.03 54 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.03 54 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 +0.04 54 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 +0.07 54 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.70 +0.08 54 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.89 +0.10 54 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 +0.10 54 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 +0.11 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.63 +0.12 53 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 1.94 +0.12 53 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 2.29 +0.13 53 0 146 0
30DEC26 33.00 P 0.00 0.00 0.00 2.67 +0.13 53 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.09 +0.14 53 0 267 0
30DEC26 35.00 P 0.00 0.00 0.00 3.52 +0.08 53 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 4.02 +0.06 53 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 4.61 +0.09 54 0 62 0
30DEC26 38.00 P 0.00 0.00 0.00 5.24 +0.12 54 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 5.64 -0.10 52 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.22 -0.18 52 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 6.94 +0.05 53 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 7.65 -0.12 53 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 8.39 -0.11 54 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 9.15 -0.11 54 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 9.86 -0.26 54 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.65 -0.27 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.47 -0.20 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.39 -0.13 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.14 -0.23 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.08 -0.11 57 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.26 -0.20 58 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.52 -0.11 59 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.84 -0.08 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.17 -0.04 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.53 -0.13 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.91 -0.16 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.32 -0.15 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.72 -0.13 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.14 -0.14 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.60 -0.10 68 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 -0.04 50 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.05 50 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.06 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 -0.07 49 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.10 -0.08 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.32 -0.10 49 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.60 -0.10 49 0 41 0
30MAR27 29.00 P 1.82 1.82 1.82 1.88 -0.11 49 14 29 +14
30MAR27 30.00 P 0.00 0.00 0.00 2.21 -0.13 49 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.56 -0.13 49 0 106 0
30MAR27 32.00 P 2.91 2.91 2.91 2.93 -0.16 49 11 17 0
30MAR27 33.00 P 0.00 0.00 0.00 3.35 -0.16 49 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.81 -0.15 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.35 -0.12 50 0 46 0
30MAR27 36.00 P 4.82 4.82 4.82 4.87 -0.13 50 10 77 +10
30MAR27 37.00 P 0.00 0.00 0.00 5.44 -0.15 50 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.05 -0.12 50 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 6.49 -0.26 49 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.21 -0.30 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.01 -0.32 51 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.65 -0.14 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.37 -0.22 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.11 -0.14 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.93 -0.10 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.70 -0.08 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.47 -0.17 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.27 -0.15 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.10 -0.14 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.87 -0.16 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.99 -0.23 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.17 -0.20 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.47 -0.19 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.67 -0.14 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.97 -0.20 57 0 0 0
29JUN27 21.00 P 0.64 0.64 0.64 0.69 -0.04 51 5 133 +5
29JUN27 22.00 P 0.00 0.00 0.00 0.86 -0.05 51 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 -0.06 51 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.27 -0.06 51 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.50 -0.07 51 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.78 -0.08 51 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.07 -0.08 51 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.38 -0.10 51 0 188 0
29JUN27 29.00 P 0.00 0.00 0.00 2.74 -0.11 51 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.11 -0.10 51 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.49 -0.16 51 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 3.95 -0.16 51 0 30 0
29JUN27 33.00 P 4.39 4.39 4.39 4.41 -0.19 51 35 160 +35
29JUN27 34.00 P 0.00 0.00 0.00 4.93 -0.18 51 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.46 -0.19 51 0 50 0
29JUN27 36.00 P 0.00 0.00 0.00 6.02 -0.20 52 0 39 0
29JUN27 37.00 P 0.00 0.00 0.00 6.61 -0.19 52 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.22 -0.18 52 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.88 -0.15 52 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.52 -0.17 53 0 54 0
29JUN27 41.00 P 0.00 0.00 0.00 9.16 -0.16 53 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.76 -0.31 52 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.57 -0.18 53 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 11.35 -0.07 54 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 12.08 -0.08 54 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 12.78 -0.13 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.55 -0.20 54 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.33 -0.12 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.12 -0.12 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.92 -0.20 55 0 4 0
TOTAL PUT 294 21,624 -30
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$1208.000
14AUG26 985.00 C 0.00 0.00 0.00 226.89 +9.56 177 0 0 0
14AUG26 990.00 C 0.00 0.00 0.00 222.25 +9.23 177 0 0 0
14AUG26 995.00 C 0.00 0.00 0.00 217.63 +8.88 177 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 213.05 +8.54 177 0 0 0
14AUG26 1,005.00 C 0.00 0.00 0.00 208.49 +8.17 177 0 0 0
14AUG26 1,010.00 C 0.00 0.00 0.00 203.96 +7.81 177 0 0 0
14AUG26 1,015.00 C 0.00 0.00 0.00 199.47 +7.44 177 0 0 0
14AUG26 1,020.00 C 0.00 0.00 0.00 195.00 +7.05 177 0 0 0
14AUG26 1,025.00 C 0.00 0.00 0.00 190.58 +6.67 177 0 0 0
14AUG26 1,030.00 C 0.00 0.00 0.00 186.19 +6.28 177 0 0 0
14AUG26 1,035.00 C 0.00 0.00 0.00 181.84 +5.89 177 0 0 0
14AUG26 1,040.00 C 0.00 0.00 0.00 177.53 +5.49 177 0 0 0
14AUG26 1,045.00 C 0.00 0.00 0.00 173.26 +5.09 177 0 0 0
14AUG26 1,050.00 C 0.00 0.00 0.00 169.03 +9.61 177 0 0 0
14AUG26 1,055.00 C 0.00 0.00 0.00 164.85 +9.10 177 0 0 0
14AUG26 1,060.00 C 0.00 0.00 0.00 160.71 +8.58 177 0 0 0
14AUG26 1,065.00 C 0.00 0.00 0.00 156.61 +8.05 177 0 0 0
14AUG26 1,070.00 C 0.00 0.00 0.00 152.57 +6.63 177 0 0 0
14AUG26 1,075.00 C 0.00 0.00 0.00 148.57 +2.64 177 0 0 0
14AUG26 1,080.00 C 0.00 0.00 0.00 144.63 +2.24 177 0 0 0
14AUG26 1,085.00 C 0.00 0.00 0.00 140.73 +5.26 177 0 0 0
14AUG26 1,090.00 C 0.00 0.00 0.00 136.89 +1.43 177 0 0 0
14AUG26 1,095.00 C 0.00 0.00 0.00 133.10 +1.02 177 0 0 0
14AUG26 1,100.00 C 0.00 0.00 0.00 129.37 +0.63 177 0 0 0
14AUG26 1,105.00 C 0.00 0.00 0.00 125.70 +0.25 177 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 122.08 -0.14 177 0 0 0
14AUG26 1,115.00 C 0.00 0.00 0.00 118.51 -0.53 177 0 0 0
14AUG26 1,120.00 C 0.00 0.00 0.00 115.01 -0.90 177 0 0 0
14AUG26 1,125.00 C 0.00 0.00 0.00 111.56 -1.27 177 0 0 0
14AUG26 1,130.00 C 0.00 0.00 0.00 108.18 -1.63 177 0 0 0
14AUG26 1,135.00 C 0.00 0.00 0.00 104.86 -1.98 177 0 0 0
14AUG26 1,140.00 C 0.00 0.00 0.00 101.59 -2.33 177 0 0 0
14AUG26 1,145.00 C 0.00 0.00 0.00 98.39 -2.67 177 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 95.26 -0.04 177 0 0 0
14AUG26 1,155.00 C 0.00 0.00 0.00 92.18 -0.44 177 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 89.17 -0.83 177 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 86.22 -1.21 177 0 0 0
14AUG26 1,170.00 C 0.00 0.00 0.00 83.34 -1.57 177 0 0 0
14AUG26 1,175.00 C 0.00 0.00 0.00 80.52 -1.92 177 0 0 0
14AUG26 1,180.00 C 0.00 0.00 0.00 77.76 -2.26 177 0 0 0
14AUG26 1,185.00 C 77.65 77.65 77.65 75.06 -2.59 177 1 1 0
14AUG26 1,190.00 C 0.00 0.00 0.00 72.43 -2.91 177 0 0 0
14AUG26 1,195.00 C 0.00 0.00 0.00 69.87 -3.20 177 0 0 0
14AUG26 1,200.00 C 0.00 0.00 0.00 67.36 -3.49 177 0 0 0
14AUG26 1,205.00 C 0.00 0.00 0.00 64.93 -3.76 177 0 0 0
14AUG26 1,210.00 C 0.00 0.00 0.00 62.55 -4.02 177 0 0 0
14AUG26 1,215.00 C 0.00 0.00 0.00 60.23 -4.27 177 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 57.98 -4.50 177 0 0 0
14AUG26 1,225.00 C 0.00 0.00 0.00 55.79 -4.72 177 0 0 0
14AUG26 1,230.00 C 0.00 0.00 0.00 53.66 -4.92 177 0 0 0
14AUG26 1,235.00 C 0.00 0.00 0.00 51.59 -5.11 177 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 49.58 -5.29 177 0 0 0
14AUG26 1,245.00 C 0.00 0.00 0.00 47.63 -5.46 177 0 0 0
14AUG26 1,250.00 C 55.00 55.00 40.00 45.73 -5.62 177 2 1 0
14AUG26 1,255.00 C 0.00 0.00 0.00 43.90 -5.75 177 0 0 0
14AUG26 1,260.00 C 0.00 0.00 0.00 42.12 -6.50 177 0 0 0
14AUG26 1,265.00 C 0.00 0.00 0.00 40.40 -7.43 177 0 0 0
14AUG26 1,270.00 C 0.00 0.00 0.00 38.73 -7.48 177 0 0 0
14AUG26 1,275.00 C 0.00 0.00 0.00 37.11 -7.53 177 0 0 0
14AUG26 1,280.00 C 0.00 0.00 0.00 35.55 -7.57 177 0 0 0
14AUG26 1,285.00 C 0.00 0.00 0.00 34.04 -7.59 177 0 0 0
14AUG26 1,290.00 C 0.00 0.00 0.00 32.59 -7.60 177 0 0 0
14AUG26 1,295.00 C 0.00 0.00 0.00 31.18 -7.61 177 0 0 0
14AUG26 1,300.00 C 60.00 60.00 50.00 29.82 -7.60 177 11 10 +10
14AUG26 1,305.00 C 0.00 0.00 0.00 28.51 -7.59 177 0 0 0
14AUG26 1,310.00 C 0.00 0.00 0.00 27.25 -7.57 177 0 0 0
14AUG26 1,315.00 C 0.00 0.00 0.00 26.03 -7.54 177 0 0 0
14AUG26 1,320.00 C 0.00 0.00 0.00 24.86 -7.50 177 0 0 0
14AUG26 1,325.00 C 0.00 0.00 0.00 23.73 -7.46 177 0 0 0
14AUG26 1,330.00 C 0.00 0.00 0.00 22.64 -7.41 177 0 0 0
14AUG26 1,335.00 C 0.00 0.00 0.00 21.59 -7.36 177 0 1 0
14AUG26 1,340.00 C 0.00 0.00 0.00 20.59 -7.29 177 0 0 0
14AUG26 1,345.00 C 0.00 0.00 0.00 19.62 -7.22 177 0 1 0
14AUG26 1,350.00 C 0.00 0.00 0.00 18.70 -7.14 177 0 1 0
21AUG26 985.00 C 0.00 0.00 0.00 264.27 +13.03 177 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 260.66 +12.95 177 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 257.09 +12.87 177 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 253.54 +12.79 177 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 250.03 +12.71 177 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 246.55 +12.63 177 0 0 0
21AUG26 1,015.00 C 0.00 0.00 0.00 243.09 +12.54 177 0 0 0
21AUG26 1,020.00 C 0.00 0.00 0.00 239.67 +12.46 177 0 0 0
21AUG26 1,025.00 C 0.00 0.00 0.00 236.29 +12.38 177 0 0 0
21AUG26 1,030.00 C 0.00 0.00 0.00 232.93 +12.30 177 0 0 0
21AUG26 1,035.00 C 0.00 0.00 0.00 229.60 +12.21 177 0 0 0
21AUG26 1,040.00 C 0.00 0.00 0.00 226.31 +12.12 177 0 0 0
21AUG26 1,045.00 C 0.00 0.00 0.00 223.05 +12.04 177 0 0 0
21AUG26 1,050.00 C 0.00 0.00 0.00 219.82 +11.95 177 0 0 0
21AUG26 1,055.00 C 0.00 0.00 0.00 216.62 +11.86 177 0 0 0
21AUG26 1,060.00 C 0.00 0.00 0.00 213.46 +11.78 177 0 0 0
21AUG26 1,065.00 C 0.00 0.00 0.00 210.32 +11.69 177 0 0 0
21AUG26 1,070.00 C 0.00 0.00 0.00 207.22 +11.60 177 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 204.15 +11.51 177 0 0 0
21AUG26 1,080.00 C 0.00 0.00 0.00 201.11 +11.42 177 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 198.11 +11.34 177 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 195.13 +11.24 177 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 192.19 +11.15 177 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 189.28 +11.06 177 0 0 0
21AUG26 1,105.00 C 0.00 0.00 0.00 186.40 +10.97 177 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 183.55 +10.87 177 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 180.74 +10.78 177 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 177.96 +10.69 177 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 175.21 +10.60 177 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 172.49 +15.37 177 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 169.80 +15.19 177 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 167.14 +15.02 177 0 0 0
21AUG26 1,145.00 C 0.00 0.00 0.00 164.52 +14.86 177 0 0 0
21AUG26 1,150.00 C 0.00 0.00 0.00 161.92 +14.68 177 0 0 0
21AUG26 1,155.00 C 0.00 0.00 0.00 159.36 +14.52 177 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 156.83 +14.35 177 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 154.33 +14.19 177 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 151.86 +14.02 177 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 149.42 +13.86 177 0 0 0
21AUG26 1,180.00 C 0.00 0.00 0.00 147.01 +13.69 177 0 0 0
21AUG26 1,185.00 C 0.00 0.00 0.00 144.63 +13.53 177 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 142.28 +13.37 177 0 0 0
21AUG26 1,195.00 C 127.19 127.19 127.19 139.96 +13.20 177 1 1 0
21AUG26 1,200.00 C 0.00 0.00 0.00 137.67 +13.04 177 0 0 0
21AUG26 1,205.00 C 0.00 0.00 0.00 135.41 +12.88 177 0 0 0
21AUG26 1,210.00 C 0.00 0.00 0.00 133.18 +12.73 177 0 0 0
21AUG26 1,215.00 C 0.00 0.00 0.00 130.98 +12.57 177 0 0 0
21AUG26 1,220.00 C 0.00 0.00 0.00 128.81 +12.42 177 0 0 0
21AUG26 1,225.00 C 0.00 0.00 0.00 126.67 +12.26 177 0 0 0
21AUG26 1,230.00 C 0.00 0.00 0.00 124.56 +12.12 177 0 20 0
21AUG26 1,235.00 C 0.00 0.00 0.00 122.47 +11.96 177 0 0 0
21AUG26 1,240.00 C 0.00 0.00 0.00 120.41 +11.80 177 0 0 0
21AUG26 1,245.00 C 0.00 0.00 0.00 118.38 +11.65 177 0 0 0
21AUG26 1,250.00 C 0.00 0.00 0.00 116.38 +11.50 177 0 0 0
21AUG26 1,255.00 C 0.00 0.00 0.00 114.41 +11.36 177 0 0 0
21AUG26 1,260.00 C 0.00 0.00 0.00 112.46 +11.21 177 0 0 0
21AUG26 1,265.00 C 0.00 0.00 0.00 110.55 +11.07 177 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 108.65 +10.92 177 0 0 0
21AUG26 1,275.00 C 0.00 0.00 0.00 106.79 +10.78 177 0 0 0
21AUG26 1,280.00 C 0.00 0.00 0.00 104.95 +10.64 177 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 103.14 +10.50 177 0 0 0
21AUG26 1,290.00 C 0.00 0.00 0.00 101.36 +10.36 177 0 0 0
21AUG26 1,295.00 C 0.00 0.00 0.00 99.60 +9.12 177 0 0 0
21AUG26 1,300.00 C 0.00 0.00 0.00 97.86 +10.08 177 0 0 0
21AUG26 1,305.00 C 0.00 0.00 0.00 96.15 +8.40 177 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 94.47 +8.05 177 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 92.81 +9.68 177 0 0 0
21AUG26 1,320.00 C 0.00 0.00 0.00 91.18 +9.55 177 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 89.57 +9.41 177 0 0 0
21AUG26 1,330.00 C 0.00 0.00 0.00 87.98 +9.28 177 0 0 0
21AUG26 1,335.00 C 0.00 0.00 0.00 86.42 +7.73 177 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 84.89 +6.69 177 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 83.37 +6.60 177 0 0 0
21AUG26 1,350.00 C 100.00 100.00 100.00 81.88 +6.51 177 10 10 +10
28AUG26 1,000.00 C 0.00 0.00 0.00 287.12 +9.47 176 0 0 0
28AUG26 1,010.00 C 0.00 0.00 0.00 280.89 +9.29 176 0 0 0
28AUG26 1,020.00 C 0.00 0.00 0.00 274.76 +9.11 176 0 0 0
28AUG26 1,030.00 C 0.00 0.00 0.00 268.73 +8.93 176 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 262.80 +8.75 176 0 0 0
28AUG26 1,050.00 C 0.00 0.00 0.00 256.97 +8.57 176 0 0 0
28AUG26 1,060.00 C 0.00 0.00 0.00 251.25 +8.40 176 0 0 0
28AUG26 1,070.00 C 0.00 0.00 0.00 245.62 +8.22 176 0 0 0
28AUG26 1,080.00 C 0.00 0.00 0.00 240.10 +8.05 176 0 0 0
28AUG26 1,090.00 C 0.00 0.00 0.00 234.67 +7.87 176 0 0 0
28AUG26 1,100.00 C 0.00 0.00 0.00 229.34 +7.70 176 0 0 0
28AUG26 1,110.00 C 0.00 0.00 0.00 224.11 +7.53 176 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 218.97 +7.35 176 0 0 0
28AUG26 1,130.00 C 0.00 0.00 0.00 213.94 +7.19 176 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 208.99 +13.08 176 0 1 0
28AUG26 1,150.00 C 0.00 0.00 0.00 204.15 +12.78 176 0 1 0
28AUG26 1,160.00 C 0.00 0.00 0.00 193.41 +6.50 170 0 0 0
28AUG26 1,170.00 C 0.00 0.00 0.00 188.89 +6.35 170 0 0 0
28AUG26 1,180.00 C 0.00 0.00 0.00 185.27 +7.01 171 0 0 0
28AUG26 1,190.00 C 0.00 0.00 0.00 180.11 +6.04 170 0 0 0
28AUG26 1,200.00 C 0.00 0.00 0.00 175.85 +5.89 171 0 10 0
28AUG26 1,210.00 C 180.00 180.00 180.00 172.16 +6.22 171 1 1 +1
28AUG26 1,220.00 C 0.00 0.00 0.00 168.38 +6.39 172 0 10 0
28AUG26 1,230.00 C 0.00 0.00 0.00 164.69 +6.56 172 0 0 0
28AUG26 1,240.00 C 0.00 0.00 0.00 164.61 +10.26 176 0 0 0
28AUG26 1,250.00 C 0.00 0.00 0.00 160.65 +10.00 176 0 0 0
28AUG26 1,260.00 C 0.00 0.00 0.00 156.77 +9.74 176 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 151.86 +8.38 175 0 0 0
28AUG26 1,280.00 C 0.00 0.00 0.00 149.27 +8.87 176 0 0 0
28AUG26 1,290.00 C 0.00 0.00 0.00 145.64 +8.19 176 0 0 0
28AUG26 1,300.00 C 0.00 0.00 0.00 142.08 +7.38 176 0 0 0
28AUG26 1,310.00 C 0.00 0.00 0.00 138.60 +6.70 176 0 0 0
28AUG26 1,320.00 C 0.00 0.00 0.00 135.20 +6.02 176 0 1 0
28AUG26 1,330.00 C 0.00 0.00 0.00 131.88 +5.36 176 0 0 0
28AUG26 1,340.00 C 0.00 0.00 0.00 124.77 +0.83 172 0 0 0
29SEP26 1,000.00 C 0.00 0.00 0.00 394.74 +61.65 176 0 0 0
29SEP26 1,010.00 C 0.00 0.00 0.00 389.87 +56.79 176 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 385.06 +62.24 176 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 380.30 +57.49 176 0 0 0
29SEP26 1,040.00 C 0.00 0.00 0.00 375.61 +57.83 176 0 0 0
29SEP26 1,050.00 C 0.00 0.00 0.00 370.98 +58.15 176 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 366.41 +58.46 176 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 361.89 +58.75 176 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 357.43 +59.03 176 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 353.03 +59.30 176 0 0 0
29SEP26 1,100.00 C 0.00 0.00 0.00 348.69 +59.56 176 0 0 0
29SEP26 1,110.00 C 0.00 0.00 0.00 344.40 +59.81 176 0 0 0
29SEP26 1,120.00 C 0.00 0.00 0.00 340.17 +60.04 176 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 335.99 +60.26 176 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 331.86 +60.47 176 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 327.79 +60.67 176 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 323.77 +68.74 176 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 319.80 +68.78 176 0 31 0
29SEP26 1,180.00 C 0.00 0.00 0.00 315.88 +68.82 176 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 312.02 +68.85 176 0 0 0
29SEP26 1,200.00 C 0.00 0.00 0.00 308.20 +68.87 176 0 0 0
29SEP26 1,210.00 C 0.00 0.00 0.00 304.43 +68.88 176 0 0 0
29SEP26 1,220.00 C 0.00 0.00 0.00 300.72 +68.89 176 0 0 0
29SEP26 1,230.00 C 0.00 0.00 0.00 297.05 +68.88 176 0 10 0
29SEP26 1,240.00 C 0.00 0.00 0.00 293.42 +68.85 176 0 0 0
29SEP26 1,250.00 C 0.00 0.00 0.00 289.85 +68.83 176 0 0 0
29SEP26 1,260.00 C 0.00 0.00 0.00 286.32 +68.80 176 0 0 0
29SEP26 1,270.00 C 0.00 0.00 0.00 282.83 +68.75 176 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 279.40 +68.70 176 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 276.00 +68.64 176 0 0 0
29SEP26 1,300.00 C 0.00 0.00 0.00 272.65 +68.57 176 0 8 0
29SEP26 1,310.00 C 0.00 0.00 0.00 269.35 +68.50 176 0 0 0
29SEP26 1,320.00 C 0.00 0.00 0.00 266.09 +68.42 176 0 0 0
29SEP26 1,330.00 C 0.00 0.00 0.00 262.87 +68.33 176 0 0 0
29SEP26 1,340.00 C 0.00 0.00 0.00 259.69 +68.23 176 0 0 0
29OCT26 1,000.00 C 0.00 0.00 0.00 465.30 +70.60 176 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 461.02 +71.02 176 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 456.79 +71.43 176 0 0 0
29OCT26 1,030.00 C 0.00 0.00 0.00 452.61 +71.83 176 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 448.47 +72.22 176 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 444.38 +72.59 176 0 0 0
29OCT26 1,060.00 C 0.00 0.00 0.00 440.33 +72.96 176 0 0 0
29OCT26 1,070.00 C 0.00 0.00 0.00 436.33 +73.31 176 0 0 0
29OCT26 1,080.00 C 0.00 0.00 0.00 432.37 +73.66 176 0 0 0
29OCT26 1,090.00 C 0.00 0.00 0.00 428.46 +73.99 176 0 0 0
29OCT26 1,100.00 C 0.00 0.00 0.00 424.58 +74.31 176 0 0 0
29OCT26 1,110.00 C 0.00 0.00 0.00 420.75 +74.62 176 0 0 0
29OCT26 1,120.00 C 0.00 0.00 0.00 416.97 +74.93 176 0 0 0
29OCT26 1,130.00 C 0.00 0.00 0.00 413.22 +75.22 176 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 409.51 +75.49 176 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 405.85 +75.77 176 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 402.22 +76.02 176 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 398.64 +76.28 176 0 0 0
29OCT26 1,180.00 C 0.00 0.00 0.00 395.09 +76.52 176 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 391.58 +76.75 176 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 388.11 +76.97 176 0 0 0
29OCT26 1,210.00 C 0.00 0.00 0.00 384.68 +77.19 176 0 0 0
29OCT26 1,220.00 C 0.00 0.00 0.00 381.28 +77.38 176 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 377.92 +77.58 176 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 374.60 +86.67 176 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 371.31 +86.74 176 0 0 0
29OCT26 1,260.00 C 0.00 0.00 0.00 368.05 +86.80 176 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 364.84 +86.86 176 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 361.65 +83.68 176 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 358.50 +80.54 176 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 355.39 +86.99 176 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 352.30 +83.91 176 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 349.25 +87.04 176 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 346.23 +84.03 176 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 343.25 +81.06 176 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 520.25 +91.49 176 0 0 0
27NOV26 1,010.00 C 0.00 0.00 0.00 516.38 +92.04 176 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 512.54 +92.56 176 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 508.74 +93.08 176 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 504.98 +93.59 176 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 501.26 +94.08 176 0 0 0
27NOV26 1,060.00 C 0.00 0.00 0.00 497.57 +94.56 176 0 0 0
27NOV26 1,070.00 C 0.00 0.00 0.00 493.93 +95.04 176 0 0 0
27NOV26 1,080.00 C 0.00 0.00 0.00 490.32 +95.50 176 0 0 0
27NOV26 1,090.00 C 0.00 0.00 0.00 486.74 +95.94 176 0 0 0
27NOV26 1,100.00 C 0.00 0.00 0.00 483.20 +96.38 176 0 0 0
27NOV26 1,110.00 C 0.00 0.00 0.00 479.70 +96.81 176 0 0 0
27NOV26 1,120.00 C 0.00 0.00 0.00 476.23 +97.22 176 0 0 0
27NOV26 1,130.00 C 0.00 0.00 0.00 472.79 +97.62 176 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 469.39 +98.01 176 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 466.02 +98.39 176 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 462.68 +98.76 176 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 459.38 +99.12 176 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 456.11 +99.47 176 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 452.87 +99.81 176 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 449.66 +100.14 176 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 446.48 +100.46 176 0 0 0
27NOV26 1,220.00 C 0.00 0.00 0.00 443.34 +100.77 176 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 440.22 +101.07 176 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 437.14 +101.36 176 0 0 0
27NOV26 1,250.00 C 0.00 0.00 0.00 434.08 +101.64 176 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 431.05 +101.91 176 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 428.05 +102.17 176 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 425.08 +102.42 176 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 422.14 +102.67 176 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 419.23 +112.40 176 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 416.34 +109.52 176 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 413.48 +112.66 176 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 410.65 +112.78 176 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 407.84 +112.88 176 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 572.87 +127.58 176 0 0 0
30DEC26 1,010.00 C 0.00 0.00 0.00 569.35 +128.36 176 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 565.86 +129.12 176 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 562.40 +129.86 176 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 558.98 +130.60 176 0 0 0
30DEC26 1,050.00 C 0.00 0.00 0.00 555.59 +143.32 176 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 552.23 +139.97 176 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 548.90 +136.65 176 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 545.60 +133.36 176 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 542.33 +134.02 176 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 539.09 +134.66 176 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 535.88 +135.28 176 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 532.70 +135.90 176 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 529.55 +140.20 176 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 526.43 +137.09 176 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 523.34 +137.66 176 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 520.27 +138.22 176 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 517.23 +150.12 176 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 514.22 +150.55 176 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 511.23 +150.96 176 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 508.27 +151.36 176 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 505.34 +151.75 176 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 502.44 +152.14 176 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 499.55 +152.50 176 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 496.70 +152.87 176 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 493.87 +153.22 176 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 491.06 +150.42 176 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 488.28 +147.65 176 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 485.52 +144.90 176 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 482.78 +144.35 176 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 480.07 +144.74 176 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 477.39 +145.13 176 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 474.72 +145.49 176 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 472.08 +145.85 176 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 469.46 +146.20 176 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 684.02 +156.74 176 0 0 0
30MAR27 1,010.00 C 0.00 0.00 0.00 681.18 +157.62 176 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 678.37 +158.49 176 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 675.58 +159.35 176 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 672.82 +160.20 176 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 670.07 +161.02 176 0 0 0
30MAR27 1,060.00 C 0.00 0.00 0.00 667.35 +161.84 176 0 0 0
30MAR27 1,070.00 C 0.00 0.00 0.00 664.65 +162.64 176 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 661.97 +163.43 176 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 659.32 +164.22 176 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 656.68 +164.98 176 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 654.07 +165.74 176 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 651.48 +166.49 176 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 648.90 +167.21 176 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 646.35 +167.93 176 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 643.82 +168.64 176 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 641.31 +169.34 176 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 638.81 +170.02 176 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 636.34 +170.70 176 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 633.88 +171.36 176 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 631.44 +172.01 176 0 0 0
30MAR27 1,210.00 C 0.00 0.00 0.00 629.03 +172.66 176 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 626.63 +173.30 176 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 624.24 +173.91 176 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 621.88 +187.95 176 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 619.53 +188.46 176 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 617.20 +186.14 176 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 614.89 +183.84 176 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 612.59 +181.55 176 0 0 0
30MAR27 1,290.00 C 0.00 0.00 0.00 610.32 +179.29 176 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 608.05 +177.98 176 0 0 0
30MAR27 1,310.00 C 0.00 0.00 0.00 605.81 +178.53 176 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 603.58 +179.07 176 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 601.36 +179.58 176 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 599.17 +180.11 176 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 767.44 +203.09 176 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 765.08 +204.21 176 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 762.75 +205.34 176 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 760.43 +206.44 176 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 758.13 +207.52 176 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 755.85 +208.60 176 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 753.58 +209.65 176 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 751.33 +210.70 176 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 749.10 +211.73 176 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 746.88 +212.74 176 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 744.69 +213.76 176 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 742.50 +214.74 176 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 740.33 +231.46 176 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 738.18 +232.33 176 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 736.05 +233.20 176 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 733.93 +234.04 176 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 731.82 +234.22 176 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 729.73 +232.14 176 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 727.65 +230.07 176 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 725.59 +228.02 176 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 723.54 +225.98 176 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 721.51 +223.96 176 0 15 0
29JUN27 1,220.00 C 0.00 0.00 0.00 719.49 +239.66 176 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 717.48 +240.41 176 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 715.49 +238.43 176 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 713.51 +236.46 176 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 711.54 +234.50 176 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 709.59 +232.56 176 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 707.65 +230.63 176 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 705.73 +230.49 176 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 703.81 +231.25 176 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 701.91 +232.01 176 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 700.02 +232.76 176 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 698.14 +233.49 176 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 696.28 +234.22 176 0 0 0
TOTAL CALL 26 165 +21
14AUG26 985.00 P 0.00 0.00 0.00 3.72 -6.31 177 0 0 0
14AUG26 990.00 P 0.00 0.00 0.00 4.10 -6.70 177 0 0 0
14AUG26 995.00 P 0.00 0.00 0.00 4.48 -7.08 177 0 0 0
14AUG26 1,000.00 P 0.00 0.00 0.00 4.86 -7.47 177 0 0 0
14AUG26 1,005.00 P 0.00 0.00 0.00 5.24 -7.86 177 0 0 0
14AUG26 1,010.00 P 0.00 0.00 0.00 5.78 -8.09 177 0 0 0
14AUG26 1,015.00 P 0.00 0.00 0.00 6.33 -8.33 177 0 0 0
14AUG26 1,020.00 P 0.00 0.00 0.00 6.87 -8.82 177 0 0 0
14AUG26 1,025.00 P 0.00 0.00 0.00 7.41 -9.31 177 0 0 0
14AUG26 1,030.00 P 0.00 0.00 0.00 7.95 -9.80 177 0 0 0
14AUG26 1,035.00 P 0.00 0.00 0.00 8.64 -10.14 177 0 0 0
14AUG26 1,040.00 P 0.00 0.00 0.00 9.39 -10.42 177 0 0 0
14AUG26 1,045.00 P 0.00 0.00 0.00 10.14 -10.70 177 0 0 0
14AUG26 1,050.00 P 0.00 0.00 0.00 10.89 -11.12 177 0 5 0
14AUG26 1,055.00 P 0.00 0.00 0.00 11.64 -11.71 177 0 0 0
14AUG26 1,060.00 P 0.00 0.00 0.00 12.45 -12.24 177 0 0 0
14AUG26 1,065.00 P 0.00 0.00 0.00 13.45 -12.57 177 0 0 0
14AUG26 1,070.00 P 0.00 0.00 0.00 14.46 -12.90 177 0 0 0
14AUG26 1,075.00 P 0.00 0.00 0.00 15.47 -13.23 177 0 0 0
14AUG26 1,080.00 P 0.00 0.00 0.00 16.48 -13.55 177 0 0 0
14AUG26 1,085.00 P 0.00 0.00 0.00 17.49 -14.09 177 0 1 0
14AUG26 1,090.00 P 0.00 0.00 0.00 18.67 -14.59 177 0 0 0
14AUG26 1,095.00 P 0.00 0.00 0.00 19.98 -14.97 177 0 0 0
14AUG26 1,100.00 P 0.00 0.00 0.00 21.30 -15.33 177 0 0 0
14AUG26 1,105.00 P 0.00 0.00 0.00 22.61 -15.71 177 0 0 0
14AUG26 1,110.00 P 0.00 0.00 0.00 23.92 -16.08 177 0 0 0
14AUG26 1,115.00 P 0.00 0.00 0.00 25.24 -17.70 177 0 0 0
14AUG26 1,120.00 P 0.00 0.00 0.00 26.81 -18.06 177 0 0 0
14AUG26 1,125.00 P 0.00 0.00 0.00 28.47 -18.52 177 0 0 0
14AUG26 1,130.00 P 0.00 0.00 0.00 30.13 -18.99 177 0 0 0
14AUG26 1,135.00 P 0.00 0.00 0.00 31.79 -19.45 177 0 0 0
14AUG26 1,140.00 P 0.00 0.00 0.00 33.44 -19.93 177 0 0 0
14AUG26 1,145.00 P 0.00 0.00 0.00 35.10 -20.39 177 0 0 0
14AUG26 1,150.00 P 0.00 0.00 0.00 37.06 -20.56 177 0 1 0
14AUG26 1,155.00 P 24.99 24.99 24.99 39.10 -20.71 177 5 5 +5
14AUG26 1,160.00 P 0.00 0.00 0.00 41.13 -21.22 177 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 43.17 -21.71 177 0 0 0
14AUG26 1,170.00 P 0.00 0.00 0.00 45.20 -22.21 177 0 0 0
14AUG26 1,175.00 P 33.00 33.00 33.00 47.24 -22.70 177 5 5 +5
14AUG26 1,180.00 P 0.00 0.00 0.00 49.54 -22.93 177 0 0 0
14AUG26 1,185.00 P 0.00 0.00 0.00 51.97 -23.04 177 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 54.40 -23.14 177 0 1 0
14AUG26 1,195.00 P 0.00 0.00 0.00 56.83 -23.49 177 0 0 0
14AUG26 1,200.00 P 0.00 0.00 0.00 59.26 -24.00 177 0 5 0
14AUG26 1,205.00 P 0.00 0.00 0.00 61.69 -24.51 177 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 64.28 -22.27 177 0 0 0
14AUG26 1,215.00 P 0.00 0.00 0.00 67.11 -22.29 177 0 0 0
14AUG26 1,220.00 P 0.00 0.00 0.00 69.94 -22.32 177 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 72.76 -22.35 177 0 0 0
14AUG26 1,230.00 P 0.00 0.00 0.00 75.59 -22.38 177 0 0 0
14AUG26 1,235.00 P 0.00 0.00 0.00 78.42 -22.71 177 0 1 0
14AUG26 1,240.00 P 0.00 0.00 0.00 81.24 -23.12 177 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 84.44 -23.16 177 0 0 0
14AUG26 1,250.00 P 0.00 0.00 0.00 87.65 -23.19 177 0 0 0
14AUG26 1,255.00 P 0.00 0.00 0.00 90.86 -23.22 177 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 94.07 -23.25 177 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 97.28 -23.27 177 0 0 0
14AUG26 1,270.00 P 0.00 0.00 0.00 100.49 -23.30 177 0 0 0
14AUG26 1,275.00 P 0.00 0.00 0.00 103.83 -27.28 177 0 0 0
14AUG26 1,280.00 P 0.00 0.00 0.00 107.40 -27.41 177 0 0 0
14AUG26 1,285.00 P 0.00 0.00 0.00 110.96 -27.55 177 0 0 0
14AUG26 1,290.00 P 0.00 0.00 0.00 114.53 -27.68 177 0 0 0
14AUG26 1,295.00 P 0.00 0.00 0.00 118.10 -27.81 177 0 0 0
14AUG26 1,300.00 P 0.00 0.00 0.00 121.67 -27.94 177 0 0 0
14AUG26 1,305.00 P 0.00 0.00 0.00 125.24 -28.07 177 0 0 0
14AUG26 1,310.00 P 0.00 0.00 0.00 128.98 -28.04 177 0 0 0
14AUG26 1,315.00 P 0.00 0.00 0.00 132.87 -27.97 177 0 0 0
14AUG26 1,320.00 P 0.00 0.00 0.00 136.76 -28.11 177 0 0 0
14AUG26 1,325.00 P 0.00 0.00 0.00 140.65 -28.25 177 0 0 0
14AUG26 1,330.00 P 0.00 0.00 0.00 144.54 -28.38 177 0 0 0
14AUG26 1,335.00 P 0.00 0.00 0.00 148.43 -28.52 177 0 0 0
14AUG26 1,340.00 P 0.00 0.00 0.00 152.31 -28.67 177 0 0 0
14AUG26 1,345.00 P 0.00 0.00 0.00 156.36 -28.65 177 0 0 0
14AUG26 1,350.00 P 0.00 0.00 0.00 160.52 -28.51 177 0 0 0
21AUG26 985.00 P 0.00 0.00 0.00 40.72 -2.95 177 0 16 0
21AUG26 990.00 P 0.00 0.00 0.00 42.16 -2.94 177 0 0 0
21AUG26 995.00 P 0.00 0.00 0.00 43.59 -2.94 177 0 0 0
21AUG26 1,000.00 P 0.00 0.00 0.00 45.02 -2.94 177 0 0 0
21AUG26 1,005.00 P 0.00 0.00 0.00 46.46 -2.93 177 0 0 0
21AUG26 1,010.00 P 0.00 0.00 0.00 47.89 -3.00 177 0 0 0
21AUG26 1,015.00 P 0.00 0.00 0.00 49.32 -3.36 177 0 0 0
21AUG26 1,020.00 P 0.00 0.00 0.00 50.76 -5.35 177 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 52.39 -5.56 177 0 0 0
21AUG26 1,030.00 P 0.00 0.00 0.00 54.18 -5.61 177 0 0 0
21AUG26 1,035.00 P 0.00 0.00 0.00 55.97 -4.71 177 0 0 0
21AUG26 1,040.00 P 0.00 0.00 0.00 57.76 -4.86 177 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 59.55 -5.05 177 0 0 0
21AUG26 1,050.00 P 0.00 0.00 0.00 61.35 -5.82 177 0 2 0
21AUG26 1,055.00 P 0.00 0.00 0.00 63.14 -5.87 177 0 0 0
21AUG26 1,060.00 P 0.00 0.00 0.00 64.93 -5.92 177 0 0 0
21AUG26 1,065.00 P 0.00 0.00 0.00 66.72 -5.98 177 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 68.51 -6.30 177 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 70.30 -6.75 177 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 72.09 -7.19 177 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 74.22 -7.30 177 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 76.39 -7.37 177 0 0 0
21AUG26 1,095.00 P 0.00 0.00 0.00 78.57 -7.43 177 0 0 0
21AUG26 1,100.00 P 0.00 0.00 0.00 80.74 -7.50 177 0 0 0
21AUG26 1,105.00 P 0.00 0.00 0.00 82.92 -7.56 177 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 85.09 -7.63 177 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 87.27 -7.69 177 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 89.44 -7.76 177 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 91.62 -7.82 177 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 93.79 -8.09 177 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 95.97 -8.56 177 0 0 0
21AUG26 1,140.00 P 0.00 0.00 0.00 98.15 -9.02 177 0 0 0
21AUG26 1,145.00 P 0.00 0.00 0.00 100.52 -9.30 177 0 0 0
21AUG26 1,150.00 P 0.00 0.00 0.00 103.09 -9.38 177 0 0 0
21AUG26 1,155.00 P 0.00 0.00 0.00 105.66 -9.46 177 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 108.23 -9.54 177 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 110.81 -9.60 177 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 113.38 -9.68 177 0 0 0
21AUG26 1,175.00 P 0.00 0.00 0.00 115.95 -9.76 177 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 118.52 -9.84 177 0 0 0
21AUG26 1,185.00 P 0.00 0.00 0.00 121.10 -9.91 177 0 6 0
21AUG26 1,190.00 P 0.00 0.00 0.00 123.67 -9.99 177 0 0 0
21AUG26 1,195.00 P 0.00 0.00 0.00 126.24 -10.32 177 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 128.82 -10.79 177 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 131.39 -11.27 177 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 134.12 -11.60 177 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 137.09 -11.68 177 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 140.06 -11.77 177 0 0 0
21AUG26 1,225.00 P 0.00 0.00 0.00 143.02 -11.86 177 0 0 0
21AUG26 1,230.00 P 0.00 0.00 0.00 145.99 -11.94 177 0 0 0
21AUG26 1,235.00 P 0.00 0.00 0.00 148.96 -12.03 177 0 0 0
21AUG26 1,240.00 P 0.00 0.00 0.00 151.92 -12.12 177 0 15 0
21AUG26 1,245.00 P 0.00 0.00 0.00 154.89 -12.21 177 0 0 0
21AUG26 1,250.00 P 0.00 0.00 0.00 157.86 -12.29 177 0 10 0
21AUG26 1,255.00 P 0.00 0.00 0.00 160.82 -12.39 177 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 163.79 -12.48 177 0 0 0
21AUG26 1,265.00 P 0.00 0.00 0.00 166.76 -12.95 177 0 0 0
21AUG26 1,270.00 P 0.00 0.00 0.00 169.73 -13.42 177 0 0 0
21AUG26 1,275.00 P 0.00 0.00 0.00 172.69 -13.90 177 0 0 0
21AUG26 1,280.00 P 0.00 0.00 0.00 175.88 -14.15 177 0 0 0
21AUG26 1,285.00 P 0.00 0.00 0.00 179.22 -14.25 177 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 182.57 -14.35 177 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 185.91 -14.45 177 0 0 0
21AUG26 1,300.00 P 0.00 0.00 0.00 189.25 -14.55 177 0 0 0
21AUG26 1,305.00 P 0.00 0.00 0.00 192.59 -14.65 177 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 195.94 -14.74 177 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 199.28 -14.85 177 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 202.62 -14.95 177 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 205.96 -15.05 177 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 209.31 -11.71 177 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 212.65 -8.82 177 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 215.99 -9.17 177 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 219.34 -9.50 177 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 222.69 -9.84 177 0 10 0
28AUG26 1,000.00 P 50.00 63.00 50.00 75.87 -11.28 173 3 20 +3
28AUG26 1,010.00 P 0.00 0.00 0.00 81.97 -9.05 176 0 0 0
28AUG26 1,020.00 P 0.00 0.00 0.00 85.72 -9.18 176 0 0 0
28AUG26 1,030.00 P 0.00 0.00 0.00 89.47 -9.68 176 0 0 0
28AUG26 1,040.00 P 0.00 0.00 0.00 93.22 -10.60 176 0 0 0
28AUG26 1,050.00 P 0.00 0.00 0.00 97.61 -10.89 176 0 0 0
28AUG26 1,060.00 P 0.00 0.00 0.00 102.13 -11.04 176 0 0 0
28AUG26 1,070.00 P 0.00 0.00 0.00 106.66 -11.19 176 0 0 0
28AUG26 1,080.00 P 0.00 0.00 0.00 111.19 -11.33 176 0 1 0
28AUG26 1,090.00 P 0.00 0.00 0.00 115.71 -11.49 176 0 0 0
28AUG26 1,100.00 P 0.00 0.00 0.00 120.24 -11.63 176 0 0 0
28AUG26 1,110.00 P 0.00 0.00 0.00 124.77 -12.15 176 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 129.30 -13.12 176 0 0 0
28AUG26 1,130.00 P 147.91 147.91 147.91 134.48 -13.43 176 1 2 0
28AUG26 1,140.00 P 0.00 0.00 0.00 139.80 -13.60 176 0 1 0
28AUG26 1,150.00 P 0.00 0.00 0.00 140.76 -18.14 172 0 0 0
28AUG26 1,160.00 P 0.00 0.00 0.00 154.36 -10.03 180 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 158.86 -11.03 179 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 163.46 -11.92 179 0 0 0
28AUG26 1,190.00 P 0.00 0.00 0.00 171.40 -9.48 181 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 175.81 -11.22 180 0 0 0
28AUG26 1,210.00 P 0.00 0.00 0.00 181.93 -11.40 181 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 188.82 -10.80 182 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 195.11 -10.81 182 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 201.40 -10.82 182 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 207.68 -10.84 182 0 0 0
28AUG26 1,260.00 P 0.00 0.00 0.00 213.97 -10.85 182 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 220.26 -10.87 182 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 226.55 -10.88 183 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 232.84 -11.26 183 0 0 0
28AUG26 1,300.00 P 0.00 0.00 0.00 239.13 -12.03 183 0 0 0
28AUG26 1,310.00 P 0.00 0.00 0.00 246.13 -12.09 183 0 0 0
28AUG26 1,320.00 P 0.00 0.00 0.00 253.18 -12.10 184 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 260.23 -12.12 184 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 267.28 -12.13 184 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 183.90 +36.52 176 0 4 0
29SEP26 1,010.00 P 0.00 0.00 0.00 188.94 +36.60 176 0 0 0
29SEP26 1,020.00 P 0.00 0.00 0.00 193.99 +36.69 176 0 0 0
29SEP26 1,030.00 P 0.00 0.00 0.00 199.04 +36.78 176 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 204.09 +36.87 176 0 0 0
29SEP26 1,050.00 P 0.00 0.00 0.00 209.14 +36.96 176 0 0 0
29SEP26 1,060.00 P 0.00 0.00 0.00 214.19 +37.05 176 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 219.83 +37.71 176 0 0 0
29SEP26 1,080.00 P 0.00 0.00 0.00 225.67 +37.97 176 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 231.50 +38.02 176 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 237.34 +38.09 176 0 0 0
29SEP26 1,110.00 P 0.00 0.00 0.00 243.17 +38.14 176 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 249.01 +38.21 176 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 254.84 +38.26 176 0 0 0
29SEP26 1,140.00 P 0.00 0.00 0.00 260.68 +38.32 176 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 266.51 +38.37 176 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 272.35 +38.43 176 0 31 0
29SEP26 1,170.00 P 0.00 0.00 0.00 278.19 +38.49 176 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 284.03 +38.55 176 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 289.87 +38.60 176 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 295.71 +38.01 176 0 0 0
29SEP26 1,210.00 P 0.00 0.00 0.00 301.72 +37.45 176 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 308.31 +37.48 176 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 314.90 +37.50 176 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 321.50 +37.53 176 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 328.09 +37.55 176 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 334.68 +37.57 176 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 341.27 +37.59 176 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 347.86 +37.61 176 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 354.45 +37.62 176 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 361.05 +37.65 176 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 367.64 +37.66 176 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 374.23 +37.67 176 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 380.83 +37.29 176 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 387.42 +36.57 176 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 251.87 +54.46 176 0 0 0
29OCT26 1,010.00 P 0.00 0.00 0.00 257.25 +54.77 176 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 262.65 +55.09 176 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 268.38 +55.73 176 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 274.54 +56.80 176 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 280.69 +57.31 176 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 286.85 +58.81 176 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 293.01 +64.96 176 0 0 0
29OCT26 1,080.00 P 0.00 0.00 0.00 299.17 +61.74 176 0 0 0
29OCT26 1,090.00 P 0.00 0.00 0.00 305.32 +62.20 176 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 311.48 +58.79 176 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 317.64 +60.81 176 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 323.80 +61.17 176 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 329.96 +60.94 176 0 1 0
29OCT26 1,140.00 P 0.00 0.00 0.00 336.12 +60.62 176 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 342.28 +60.26 176 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 348.44 +59.84 176 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 354.60 +59.37 176 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 360.77 +58.73 176 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 366.93 +58.24 176 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 373.10 +58.67 176 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 379.44 +60.82 176 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 386.33 +61.10 176 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 393.22 +61.65 176 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 400.11 +61.65 176 0 0 0
29OCT26 1,250.00 P 0.00 0.00 0.00 407.00 +61.92 176 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 413.89 +62.20 176 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 420.78 +61.09 176 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 427.67 +62.74 176 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 434.56 +63.01 176 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 441.45 +60.07 176 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 448.34 +63.55 176 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 455.23 +58.93 176 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 462.13 +64.10 176 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 469.02 +64.36 176 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 304.18 +75.13 176 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 310.59 +76.30 176 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 316.99 +77.46 176 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 323.39 +78.26 176 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 329.80 +78.67 176 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 336.20 +79.06 176 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 342.61 +85.02 176 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 349.01 +79.86 176 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 355.42 +80.48 176 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 361.82 +80.39 176 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 368.23 +80.49 176 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 374.64 +82.53 176 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 381.05 +81.59 176 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 387.46 +81.89 176 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 393.86 +81.68 176 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 400.28 +80.90 176 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 406.69 +80.33 176 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 413.10 +79.99 176 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 419.52 +79.61 176 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 425.93 +79.18 176 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 432.36 +79.77 176 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 438.95 +84.26 176 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 446.06 +81.25 176 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 453.18 +85.00 176 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 460.29 +85.36 176 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 467.41 +85.73 176 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 474.52 +86.09 176 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 481.64 +86.46 176 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 488.75 +86.82 176 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 495.87 +87.19 176 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 502.98 +87.54 176 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 510.10 +87.91 176 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 517.22 +88.27 176 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 524.33 +88.63 176 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 531.45 +88.99 176 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 355.56 +112.59 176 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 362.20 +113.92 176 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 368.84 +115.05 176 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 375.48 +115.63 176 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 382.12 +116.21 176 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 388.76 +116.79 176 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 395.40 +117.37 176 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 402.04 +117.95 176 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 408.68 +109.83 176 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 415.33 +110.24 176 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 421.97 +110.63 176 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 428.61 +111.03 176 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 435.26 +111.43 176 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 441.91 +111.83 176 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 448.55 +112.22 176 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 455.20 +112.62 176 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 461.85 +113.02 176 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 468.50 +113.41 176 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 475.16 +113.80 176 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 481.81 +114.17 176 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 488.48 +118.09 176 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 495.31 +124.91 176 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 502.64 +125.44 176 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 509.96 +125.96 176 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 517.28 +126.49 176 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 524.61 +127.02 176 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 531.93 +127.54 176 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 539.26 +128.07 176 0 0 0
30DEC26 1,280.00 P 0.00 0.00 0.00 546.59 +128.60 176 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 553.91 +129.12 176 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 561.24 +129.65 176 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 568.57 +130.18 176 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 575.89 +130.69 176 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 583.22 +131.21 176 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 590.55 +131.74 176 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 462.48 +143.34 176 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 469.62 +144.09 176 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 476.75 +144.82 176 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 483.88 +145.55 176 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 491.02 +146.29 176 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 498.15 +147.02 176 0 0 0
30MAR27 1,060.00 P 0.00 0.00 0.00 505.29 +147.75 176 0 0 0
30MAR27 1,070.00 P 0.00 0.00 0.00 512.43 +148.49 176 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 519.57 +153.74 176 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 526.71 +153.86 176 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 533.85 +153.98 176 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 540.99 +151.13 176 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 548.13 +146.92 176 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 555.28 +153.55 176 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 562.42 +153.21 176 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 569.57 +153.44 176 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 576.72 +152.49 176 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 583.87 +152.61 176 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 591.03 +153.29 176 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 598.19 +152.77 176 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 605.36 +153.31 176 0 15 0
30MAR27 1,210.00 P 0.00 0.00 0.00 612.69 +157.61 176 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 620.44 +158.25 176 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 628.20 +158.91 176 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 635.95 +159.56 176 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 643.70 +160.20 176 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 651.46 +160.86 176 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 659.21 +161.50 176 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 666.97 +162.15 176 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 674.73 +155.23 176 0 0 0
30MAR27 1,300.00 P 0.00 0.00 0.00 682.48 +157.48 176 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 690.24 +157.24 176 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 698.00 +157.00 176 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 705.76 +156.76 176 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 713.51 +157.01 176 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 541.37 +190.79 176 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 548.87 +191.77 176 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 556.38 +192.76 176 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 563.88 +193.74 176 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 571.38 +194.72 176 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 578.89 +195.70 176 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 586.39 +196.68 176 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 593.90 +197.66 176 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 601.41 +198.64 176 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 608.92 +187.34 176 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 616.43 +188.12 176 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 623.94 +188.90 176 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 631.46 +189.68 176 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 638.98 +190.47 176 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 646.49 +191.24 176 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 654.01 +192.01 176 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 661.53 +192.79 176 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 669.06 +193.56 176 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 676.58 +194.31 176 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 684.12 +195.06 176 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 691.67 +195.28 176 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 699.36 +195.55 176 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 707.42 +196.19 176 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 715.49 +196.83 176 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 723.55 +197.47 176 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 731.61 +198.10 176 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 739.67 +198.73 176 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 747.73 +199.37 176 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 755.80 +200.01 176 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 763.86 +200.63 176 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 771.93 +201.27 176 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 779.99 +201.90 176 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 788.06 +202.53 176 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 796.12 +203.16 176 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 804.19 +203.79 176 0 0 0
TOTAL PUT 14 268 +13
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$ 6.115
14AUG26 4.60 C 0.00 0.00 0.00 1.52 -0.05 180 0 0 0
14AUG26 4.65 C 0.00 0.00 0.00 1.47 -0.05 174 0 0 0
14AUG26 4.70 C 0.00 0.00 0.00 1.42 -0.05 168 0 0 0
14AUG26 4.75 C 0.00 0.00 0.00 1.37 -0.05 162 0 0 0
14AUG26 4.80 C 0.00 0.00 0.00 1.32 -0.05 156 0 0 0
14AUG26 4.85 C 0.00 0.00 0.00 1.27 -0.05 151 0 0 0
14AUG26 4.90 C 0.00 0.00 0.00 1.22 -0.05 145 0 0 0
14AUG26 4.95 C 0.00 0.00 0.00 1.17 -0.05 139 0 0 0
14AUG26 5.00 C 0.00 0.00 0.00 1.12 -0.05 133 0 0 0
14AUG26 5.10 C 0.00 0.00 0.00 1.02 -0.05 122 0 0 0
14AUG26 5.20 C 0.00 0.00 0.00 0.92 -0.05 110 0 0 0
14AUG26 5.30 C 0.00 0.00 0.00 0.82 -0.06 99 0 0 0
14AUG26 5.40 C 0.00 0.00 0.00 0.73 -0.05 112 0 0 0
14AUG26 5.50 C 0.00 0.00 0.00 0.63 -0.05 99 0 0 0
14AUG26 5.60 C 0.00 0.00 0.00 0.55 -0.05 110 0 0 0
14AUG26 5.70 C 0.00 0.00 0.00 0.46 -0.06 103 0 0 0
14AUG26 5.80 C 0.00 0.00 0.00 0.37 -0.07 94 0 0 0
14AUG26 5.90 C 0.00 0.00 0.00 0.31 -0.06 102 0 0 0
14AUG26 6.00 C 0.30 0.30 0.30 0.24 -0.07 98 1 1 +1
14AUG26 6.10 C 0.00 0.00 0.00 0.19 -0.06 100 0 0 0
14AUG26 6.20 C 0.00 0.00 0.00 0.15 -0.05 103 0 0 0
14AUG26 6.30 C 0.00 0.00 0.00 0.11 -0.05 102 0 0 0
14AUG26 6.40 C 0.00 0.00 0.00 0.08 -0.05 102 0 0 0
14AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.04 104 0 1 0
14AUG26 6.60 C 0.00 0.00 0.00 0.04 -0.04 102 0 0 0
14AUG26 6.70 C 0.00 0.00 0.00 0.03 -0.03 105 0 0 0
14AUG26 6.80 C 0.00 0.00 0.00 0.02 -0.02 105 0 0 0
14AUG26 6.90 C 0.00 0.00 0.00 0.01 -0.02 99 0 0 0
14AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 108 0 0 0
14AUG26 7.10 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 7.20 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 7.30 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 7.40 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 7.60 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 7.70 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 7.80 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
14AUG26 7.90 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
14AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
14AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
21AUG26 4.60 C 0.00 0.00 0.00 1.53 -0.05 100 0 0 0
21AUG26 4.65 C 0.00 0.00 0.00 1.48 -0.05 97 0 0 0
21AUG26 4.70 C 0.00 0.00 0.00 1.43 -0.05 93 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 1.38 -0.06 90 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 1.33 -0.06 87 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 1.29 -0.05 95 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 1.24 -0.06 92 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 1.19 -0.06 88 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 1.15 -0.05 93 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 1.06 -0.06 92 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 0.97 -0.06 91 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.89 -0.06 92 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.81 -0.06 93 0 0 0
21AUG26 5.50 C 0.00 0.00 0.00 0.73 -0.06 91 0 0 0
21AUG26 5.60 C 0.00 0.00 0.00 0.66 -0.04 92 0 0 0
21AUG26 5.70 C 0.00 0.00 0.00 0.59 -0.04 92 0 0 0
21AUG26 5.80 C 0.00 0.00 0.00 0.51 -0.06 87 0 0 0
21AUG26 5.90 C 0.00 0.00 0.00 0.45 -0.06 87 0 0 0
21AUG26 6.00 C 0.00 0.00 0.00 0.40 -0.06 88 0 0 0
21AUG26 6.10 C 0.00 0.00 0.00 0.35 -0.06 89 0 0 0
21AUG26 6.20 C 0.00 0.00 0.00 0.31 -0.05 90 0 0 0
21AUG26 6.30 C 0.00 0.00 0.00 0.27 -0.05 90 0 0 0
21AUG26 6.40 C 0.00 0.00 0.00 0.23 -0.06 90 0 0 0
21AUG26 6.50 C 0.00 0.00 0.00 0.20 -0.05 90 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.17 -0.05 90 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.15 -0.04 92 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.13 -0.04 93 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.11 -0.04 93 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.09 -0.04 92 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.07 -0.04 89 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.06 -0.03 90 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.05 -0.03 91 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.04 -0.03 90 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.03 88 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.02 -0.03 85 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.54 -0.05 82 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.45 -0.06 85 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.36 -0.05 85 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.27 -0.05 84 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.19 -0.05 87 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.98 -0.05 85 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.80 -0.02 86 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.62 -0.05 82 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.48 -0.05 82 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.37 -0.05 83 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.28 -0.05 84 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.21 -0.04 85 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 -0.04 84 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.11 -0.03 85 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.03 82 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.02 83 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.01 87 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.01 88 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.01 88 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.66 -0.05 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 -0.05 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.05 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.43 -0.04 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.36 -0.04 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 -0.01 80 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 -0.02 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 -0.05 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.04 77 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.05 78 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 -0.05 77 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 -0.04 78 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 -0.05 78 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 -0.05 79 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.04 79 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.03 80 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.03 80 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.03 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 80 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.02 79 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.77 -0.04 78 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.69 -0.05 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.62 -0.05 77 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.55 -0.05 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.49 -0.01 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.33 -0.03 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.19 -0.03 77 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.06 -0.01 77 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.92 -0.03 75 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.81 -0.04 75 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.72 -0.03 76 0 30 0
29OCT26 6.75 C 0.00 0.00 0.00 0.64 -0.04 77 0 1 0
29OCT26 7.00 C 0.00 0.00 0.00 0.57 -0.03 77 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.50 -0.03 77 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.44 -0.04 77 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 -0.03 78 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 -0.03 78 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.29 -0.04 77 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.26 -0.03 78 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 -0.03 77 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.86 -0.06 76 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.80 -0.05 77 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.73 -0.06 76 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.67 -0.05 77 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.60 -0.06 76 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.46 -0.06 77 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.32 -0.06 76 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.20 -0.02 77 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.08 -0.02 76 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.95 -0.05 74 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.85 -0.06 74 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.80 -0.03 77 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.72 -0.04 77 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.65 -0.04 77 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.59 -0.04 78 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.53 -0.05 77 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.48 -0.04 78 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 -0.05 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.37 -0.05 76 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.34 -0.04 77 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 -0.05 76 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 -0.05 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 -0.04 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.79 -0.04 77 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 -0.04 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.59 -0.04 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 -0.04 77 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 -0.05 77 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 -0.06 77 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.05 77 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 -0.06 76 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 -0.04 76 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 -0.03 77 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 -0.04 76 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.04 76 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.04 76 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.04 77 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.04 77 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.04 77 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.05 76 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.22 -0.03 76 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.17 -0.03 77 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.11 -0.03 76 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.06 -0.03 76 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.01 -0.02 77 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.88 -0.03 76 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.77 -0.02 77 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 -0.04 77 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 -0.02 77 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 -0.02 76 0 80 0
30MAR27 6.50 C 0.00 0.00 0.00 1.37 -0.02 76 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 1.29 -0.01 77 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 -0.01 77 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 -0.02 76 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 -0.01 77 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 -0.01 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 -0.04 76 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.88 -0.04 76 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.83 -0.03 76 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.78 -0.03 76 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.46 -0.02 78 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.41 -0.02 78 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.36 -0.02 78 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.31 -0.02 78 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 -0.03 77 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 -0.02 78 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.04 -0.04 77 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.94 -0.04 78 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.84 -0.04 77 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.75 -0.04 77 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.67 -0.03 78 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.59 -0.03 78 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 -0.03 77 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.44 -0.03 77 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.37 -0.04 77 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.31 -0.03 78 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.25 -0.03 78 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.19 -0.03 77 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.14 -0.03 78 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.08 -0.01 77 0 0 0
TOTAL CALL 1 334 +1
14AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
14AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
14AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
14AUG26 4.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
14AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
14AUG26 4.95 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 5.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 5.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 5.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 5.40 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
14AUG26 5.50 P 0.00 0.00 0.00 0.02 -0.01 108 0 0 0
14AUG26 5.60 P 0.00 0.00 0.00 0.03 -0.01 105 0 0 0
14AUG26 5.70 P 0.00 0.00 0.00 0.05 -0.01 108 0 0 0
14AUG26 5.80 P 0.00 0.00 0.00 0.07 -0.01 106 0 15 0
14AUG26 5.90 P 0.00 0.00 0.00 0.10 -0.01 106 0 15 0
14AUG26 6.00 P 0.00 0.00 0.00 0.14 -0.01 107 0 0 0
14AUG26 6.10 P 0.00 0.00 0.00 0.19 0.00 109 0 0 0
14AUG26 6.20 P 0.00 0.00 0.00 0.24 0.00 107 0 0 0
14AUG26 6.30 P 0.00 0.00 0.00 0.31 +0.01 111 0 0 0
14AUG26 6.40 P 0.00 0.00 0.00 0.38 +0.01 112 0 0 0
14AUG26 6.50 P 0.00 0.00 0.00 0.46 +0.02 115 0 0 0
14AUG26 6.60 P 0.00 0.00 0.00 0.53 +0.01 107 0 0 0
14AUG26 6.70 P 0.00 0.00 0.00 0.61 0.00 101 0 0 0
14AUG26 6.80 P 0.00 0.00 0.00 0.70 +0.01 99 0 0 0
14AUG26 6.90 P 0.00 0.00 0.00 0.80 +0.02 109 0 0 0
14AUG26 7.00 P 0.00 0.00 0.00 0.89 +0.01 97 0 0 0
14AUG26 7.10 P 0.00 0.00 0.00 0.99 +0.03 106 0 0 0
14AUG26 7.20 P 0.00 0.00 0.00 1.09 +0.02 114 0 0 0
14AUG26 7.30 P 0.00 0.00 0.00 1.19 +0.03 122 0 0 0
14AUG26 7.40 P 0.00 0.00 0.00 1.29 +0.05 130 0 0 0
14AUG26 7.50 P 0.00 0.00 0.00 1.39 +0.05 138 0 0 0
14AUG26 7.60 P 0.00 0.00 0.00 1.49 +0.04 145 0 0 0
14AUG26 7.70 P 0.00 0.00 0.00 1.59 +0.04 152 0 0 0
14AUG26 7.80 P 0.00 0.00 0.00 1.69 +0.05 159 0 0 0
14AUG26 7.90 P 0.00 0.00 0.00 1.79 +0.05 166 0 0 0
14AUG26 8.00 P 0.00 0.00 0.00 1.89 +0.05 172 0 0 0
14AUG26 8.10 P 0.00 0.00 0.00 1.99 +0.05 179 0 0 0
14AUG26 8.20 P 0.00 0.00 0.00 2.09 +0.05 186 0 0 0
14AUG26 8.30 P 0.00 0.00 0.00 2.19 +0.05 192 0 0 0
14AUG26 8.40 P 0.00 0.00 0.00 2.29 +0.05 199 0 0 0
21AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
21AUG26 4.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
21AUG26 4.95 P 0.00 0.00 0.00 0.02 0.00 87 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 92 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.04 -0.01 92 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.05 -0.01 90 0 0 0
21AUG26 5.30 P 0.00 0.00 0.00 0.07 0.00 92 0 0 0
21AUG26 5.40 P 0.00 0.00 0.00 0.09 0.00 92 0 0 0
21AUG26 5.50 P 0.00 0.00 0.00 0.12 0.00 94 0 15 0
21AUG26 5.60 P 0.00 0.00 0.00 0.14 0.00 92 0 0 0
21AUG26 5.70 P 0.00 0.00 0.00 0.18 0.00 94 0 0 0
21AUG26 5.80 P 0.18 0.18 0.18 0.21 0.00 92 10 10 +10
21AUG26 5.90 P 0.00 0.00 0.00 0.25 0.00 92 0 0 0
21AUG26 6.00 P 0.00 0.00 0.00 0.30 0.00 93 0 0 0
21AUG26 6.10 P 0.00 0.00 0.00 0.35 0.00 94 0 0 0
21AUG26 6.20 P 0.00 0.00 0.00 0.41 0.00 95 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.47 +0.01 96 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.53 +0.01 95 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.60 +0.01 96 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.66 0.00 93 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 0.73 -0.01 92 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 0.81 -0.01 92 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 0.89 -0.01 92 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 0.97 +0.02 91 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.06 +0.03 93 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.14 +0.02 90 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.23 +0.02 90 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.32 0.00 89 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.42 +0.03 94 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.51 +0.02 91 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 1.60 0.00 87 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 1.70 +0.02 91 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 1.80 +0.01 95 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 1.89 +0.02 85 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 1.99 0.00 88 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.09 +0.02 92 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.19 +0.01 95 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.29 +0.04 98 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 86 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 0.00 85 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 +0.01 87 0 26 0
28AUG26 5.25 P 0.00 0.00 0.00 0.12 +0.01 88 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.18 +0.01 86 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.27 +0.01 86 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.39 +0.02 88 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.52 +0.02 87 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.68 +0.02 88 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.84 0.00 85 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.03 0.00 85 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.24 0.00 86 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.46 0.00 86 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.68 +0.01 84 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.92 +0.05 87 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.15 +0.02 82 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.40 +0.05 89 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.64 +0.05 84 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 80 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 79 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 81 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 80 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.01 80 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.03 82 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.02 81 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.02 81 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 +0.02 81 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 +0.02 82 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.02 83 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.01 82 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.29 +0.01 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 -0.02 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 -0.02 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 -0.02 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 -0.02 80 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.28 +0.02 80 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 +0.02 80 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 +0.01 79 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 0.00 77 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 0.00 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 0.00 77 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.32 +0.01 78 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.35 +0.02 78 0 15 0
29OCT26 5.25 P 0.00 0.00 0.00 0.45 +0.03 79 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.56 +0.03 79 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.68 +0.05 79 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.81 +0.04 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.96 +0.02 80 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.11 +0.01 80 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.28 +0.06 80 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.45 +0.05 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.64 +0.06 81 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.78 0.00 77 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.98 +0.01 77 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.18 +0.01 77 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.39 0.00 77 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.60 0.00 77 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.82 0.00 77 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 -0.01 76 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 -0.01 76 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 -0.01 76 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 0.00 77 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.46 +0.01 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.57 +0.02 78 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.68 0.00 78 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.81 +0.04 78 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.95 0.00 79 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.10 +0.01 79 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.25 0.00 79 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.42 +0.05 80 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.59 +0.05 80 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.77 +0.04 80 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.91 +0.01 76 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.10 -0.01 77 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.30 0.00 77 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.50 0.00 77 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.70 0.00 76 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.92 +0.01 77 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 0.00 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 0.00 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 0.00 76 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.01 77 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.01 77 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.01 76 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.02 77 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 +0.02 77 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 +0.02 76 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.20 +0.02 77 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 +0.02 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 +0.02 76 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 0.00 76 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 +0.01 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 +0.02 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 +0.01 77 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 +0.02 77 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.62 +0.01 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 +0.02 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 +0.01 77 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.02 76 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 +0.02 76 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 0.00 76 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.01 76 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.01 76 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 +0.02 76 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.02 76 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 +0.03 76 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 +0.03 76 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 +0.03 76 0 80 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.03 76 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.03 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 +0.03 76 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.16 +0.04 77 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 +0.02 77 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 +0.04 77 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.71 +0.02 77 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.90 +0.04 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.09 +0.04 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.29 +0.04 76 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.83 +0.02 77 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.88 +0.02 77 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 +0.03 77 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 +0.02 77 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.03 +0.02 77 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.16 +0.03 78 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.31 +0.04 78 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.45 +0.03 78 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 +0.05 78 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.75 +0.05 78 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 +0.05 77 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.08 +0.05 78 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.24 +0.04 77 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.42 +0.05 77 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.60 +0.04 77 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.78 +0.03 77 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.97 +0.04 78 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.15 +0.04 77 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.35 +0.04 77 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.55 +0.04 78 0 0 0
TOTAL PUT 10 411 +10
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$ 8.210
28AUG26 4.40 C 0.00 0.00 0.00 3.82 -0.77 124 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.72 -0.80 120 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.62 -0.78 115 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.52 -0.80 111 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.42 -0.80 107 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.32 -0.81 103 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.22 -0.80 98 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.97 -0.80 89 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.72 -0.81 79 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.47 -0.81 70 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.22 -0.78 62 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.97 -0.78 53 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.73 -0.79 60 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.49 -0.79 58 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.28 -0.77 65 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 1.07 -0.74 64 0 207 0
28AUG26 7.50 C 0.00 0.00 0.00 0.89 -0.70 67 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.69 -0.71 62 0 45 0
28AUG26 8.00 C 0.00 0.00 0.00 0.53 -0.66 60 0 126 0
28AUG26 8.25 C 0.42 0.43 0.42 0.40 -0.59 60 5 88 +4
28AUG26 8.50 C 0.45 0.45 0.38 0.30 -0.53 60 5 207 +5
28AUG26 8.75 C 0.33 0.33 0.25 0.22 -0.48 61 18 199 +12
28AUG26 9.00 C 0.37 0.37 0.17 0.16 -0.41 62 26 327 +2
28AUG26 9.25 C 0.18 0.18 0.13 0.12 -0.35 63 20 152 -2
28AUG26 9.50 C 0.13 0.13 0.11 0.08 -0.29 62 56 80 +11
28AUG26 9.75 C 0.17 0.17 0.07 0.06 -0.24 64 61 170 +46
28AUG26 10.00 C 0.11 0.13 0.05 0.04 -0.20 64 42 377 -2
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.12 66 0 611 0
28AUG26 11.00 C 0.05 0.05 0.05 0.01 -0.07 67 2 128 -2
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.04 76 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 91 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.83 -0.78 69 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.73 -0.79 66 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.62 -0.78 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.53 -0.79 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.43 -0.79 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.33 -0.80 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.23 -0.79 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.99 -0.78 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.72 -0.81 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.47 -0.81 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.28 -0.73 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.02 -0.79 50 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.84 -0.74 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 -0.73 59 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.45 -0.70 59 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 -0.71 58 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.11 -0.64 59 0 169 0
29SEP26 7.75 C 0.93 0.93 0.93 0.96 -0.64 59 5 68 +5
29SEP26 8.00 C 0.00 0.00 0.00 0.81 -0.59 58 0 27 0
29SEP26 8.25 C 0.00 0.00 0.00 0.69 -0.56 58 0 580 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 -0.51 59 0 1,078 0
29SEP26 8.75 C 0.64 0.64 0.52 0.49 -0.49 58 26 331 +23
29SEP26 9.00 C 0.63 0.63 0.42 0.42 -0.43 59 33 2,322 +19
29SEP26 9.25 C 0.37 0.37 0.37 0.35 -0.40 59 2 255 -2
29SEP26 9.50 C 0.41 0.41 0.30 0.30 -0.36 60 22 148 -6
29SEP26 9.75 C 0.32 0.32 0.28 0.25 -0.33 60 6 75 +1
29SEP26 10.00 C 0.25 0.25 0.25 0.21 -0.29 61 1 179 -1
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.23 60 0 169 0
29SEP26 11.00 C 0.12 0.12 0.12 0.09 -0.18 60 2 187 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.13 60 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.10 60 0 177 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.07 62 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.05 62 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.75 -0.77 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.62 -0.80 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.55 -0.78 58 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.43 -0.80 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.35 -0.78 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.24 -0.80 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.02 -0.80 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.77 -0.81 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.57 -0.78 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.34 -0.74 55 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.13 -0.76 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.94 -0.74 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.77 -0.70 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.56 -0.71 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.39 -0.68 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.26 -0.63 57 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.10 -0.62 56 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.98 -0.60 56 0 3 0
29OCT26 8.25 C 0.00 0.00 0.00 0.87 -0.55 57 0 15 0
29OCT26 8.50 C 0.78 0.78 0.75 0.76 -0.51 57 84 108 +84
29OCT26 8.75 C 0.69 0.69 0.69 0.67 -0.49 57 3 20 +3
29OCT26 9.00 C 0.70 0.70 0.62 0.59 -0.46 57 4 4 +1
29OCT26 9.25 C 0.00 0.00 0.00 0.52 -0.43 58 0 20 0
29OCT26 9.50 C 0.47 0.47 0.47 0.46 -0.40 58 2 87 0
29OCT26 9.75 C 0.00 0.00 0.00 0.41 -0.36 59 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.36 -0.33 59 0 6 0
29OCT26 10.50 C 0.35 0.35 0.35 0.26 -0.29 58 2 76 -2
29OCT26 11.00 C 0.00 0.00 0.00 0.20 -0.23 59 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.15 -0.19 59 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.11 -0.15 59 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.08 - 59 0 0 -
27NOV26 5.75 C 0.00 0.00 0.00 2.61 -0.75 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.45 -0.68 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.20 -0.72 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.07 -0.67 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.90 -0.63 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.74 -0.60 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.56 -0.64 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.39 -0.64 56 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.25 -0.61 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.13 -0.59 56 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.02 -0.55 56 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.92 -0.52 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.83 -0.49 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.74 -0.47 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.66 -0.45 57 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.61 -0.41 58 0 10 0
27NOV26 9.75 C 0.56 0.56 0.56 0.55 -0.37 59 5 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.50 -0.35 59 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.38 -0.32 58 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.31 -0.27 59 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.24 -0.23 58 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.19 -0.19 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.15 - 59 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 3.88 -0.77 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.82 -0.72 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.66 -0.79 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.58 -0.77 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.50 -0.76 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.40 -0.78 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.36 -0.73 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.14 -0.72 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.93 -0.71 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.72 -0.71 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 -0.70 56 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.32 -0.68 56 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.15 -0.72 57 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.98 -0.70 56 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 -0.63 56 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.66 -0.66 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 -0.60 58 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.39 -0.61 56 0 60 0
30DEC26 8.00 C 1.36 1.36 1.36 1.28 -0.58 56 50 45 -20
30DEC26 8.25 C 0.00 0.00 0.00 1.17 -0.54 56 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 -0.54 56 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.51 56 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.48 57 0 92 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.46 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.43 57 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 -0.37 57 0 30 0
30DEC26 10.00 C 0.73 0.73 0.70 0.62 -0.39 58 46 93 +44
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.35 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.31 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.26 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.23 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.20 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.18 58 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.15 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.13 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.11 59 0 16 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.09 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.08 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.07 59 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.06 59 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.05 59 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.05 58 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.01 -0.74 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.93 -0.73 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.84 -0.73 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.77 -0.72 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.64 -0.76 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.60 -0.72 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.51 -0.72 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.30 -0.72 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.12 -0.69 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.89 -0.72 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.76 -0.67 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.59 -0.66 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.44 -0.62 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.28 -0.62 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.13 -0.66 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.99 -0.64 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.85 -0.63 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.74 -0.56 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.64 -0.54 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.51 -0.54 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 -0.53 56 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 -0.51 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.49 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 -0.49 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.07 -0.46 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 -0.46 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.94 -0.42 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.83 -0.39 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 -0.36 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.32 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 -0.30 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 -0.25 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 -0.24 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.23 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.21 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.19 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.10 -0.75 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.02 -0.75 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.95 -0.73 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.87 -0.73 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.79 -0.71 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.71 -0.74 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.64 -0.73 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.45 -0.72 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.30 -0.68 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.13 -0.67 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.97 -0.65 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.80 -0.66 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.65 -0.63 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.52 -0.60 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.37 -0.60 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.23 -0.60 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 -0.60 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.98 -0.59 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.87 -0.57 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.76 -0.58 55 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.67 -0.57 55 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.61 -0.52 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.53 -0.50 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.44 -0.49 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.37 -0.48 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.27 -0.50 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.20 -0.48 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.08 -0.45 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.99 -0.39 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.89 -0.36 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.80 -0.33 57 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.71 -0.32 57 0 31 0
TOTAL CALL 528 13,911 +223
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 254 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 167 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 +0.01 63 0 196 0
28AUG26 7.00 P 0.06 0.06 0.06 0.06 +0.02 65 1 296 0
28AUG26 7.25 P 0.06 0.11 0.06 0.10 +0.04 64 80 78 -17
28AUG26 7.50 P 0.13 0.14 0.13 0.15 +0.06 63 2 93 0
28AUG26 7.75 P 0.24 0.25 0.23 0.23 +0.11 63 6 43 +4
28AUG26 8.00 P 0.23 0.35 0.23 0.33 +0.15 63 73 150 +59
28AUG26 8.25 P 0.32 0.48 0.31 0.46 +0.20 64 201 258 +170
28AUG26 8.50 P 0.43 0.46 0.41 0.61 +0.27 65 100 153 +96
28AUG26 8.75 P 0.00 0.00 0.00 0.76 +0.31 62 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 0.96 +0.39 65 0 50 0
28AUG26 9.25 P 0.00 0.00 0.00 1.18 +0.46 69 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.40 +0.52 72 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.63 +0.59 75 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.87 +0.61 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.37 +0.71 92 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 2.83 +0.73 90 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.32 +0.75 96 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.81 +0.78 100 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.32 +0.79 114 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.83 +0.79 128 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.02 63 0 17 0
29SEP26 6.00 P 0.06 0.06 0.06 0.05 +0.02 60 25 228 +25
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.03 61 0 168 0
29SEP26 6.50 P 0.11 0.12 0.11 0.12 +0.05 61 45 1,059 +5
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.06 60 0 131 0
29SEP26 7.00 P 0.23 0.23 0.23 0.22 +0.08 60 2 110 +2
29SEP26 7.25 P 0.25 0.25 0.25 0.30 +0.11 61 2 178 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.16 61 0 232 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.18 61 0 77 0
29SEP26 8.00 P 0.00 0.00 0.00 0.61 +0.22 61 0 217 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 +0.26 61 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 0.89 +0.31 62 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 +0.35 62 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.22 +0.39 63 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.38 +0.41 61 0 220 0
29SEP26 9.50 P 1.62 1.62 1.62 1.60 +0.47 64 1 30 -1
29SEP26 9.75 P 0.00 0.00 0.00 1.78 +0.47 62 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.00 +0.51 64 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.46 +0.58 68 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.92 +0.62 71 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.42 +0.70 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.85 +0.68 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.35 +0.71 78 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.86 +0.72 85 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.34 +0.78 86 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.82 +0.73 85 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.30 +0.69 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.87 +0.78 107 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.39 +0.83 115 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.88 +0.81 118 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.32 +0.79 105 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.82 +0.79 109 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.38 +0.81 130 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.81 +0.75 111 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.30 +0.74 109 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.87 +0.85 137 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.30 +0.76 115 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.80 +0.76 117 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.84 +0.80 141 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.82 +0.76 139 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.90 +0.86 168 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.85 +0.81 160 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 +0.03 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 +0.03 58 0 13 0
29OCT26 6.00 P 0.12 0.12 0.12 0.12 +0.04 60 5 32 +5
29OCT26 6.25 P 0.00 0.00 0.00 0.16 +0.06 59 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.21 +0.07 59 0 685 0
29OCT26 6.75 P 0.00 0.00 0.00 0.28 +0.10 59 0 9 0
29OCT26 7.00 P 0.00 0.00 0.00 0.35 +0.11 59 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.44 +0.14 59 0 29 0
29OCT26 7.50 P 0.49 0.49 0.48 0.54 +0.18 59 5 130 +5
29OCT26 7.75 P 0.59 0.59 0.59 0.65 +0.22 60 5 79 +5
29OCT26 8.00 P 0.75 0.75 0.75 0.78 +0.26 60 50 94 +50
29OCT26 8.25 P 0.00 0.00 0.00 0.91 +0.29 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.06 +0.32 60 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.20 +0.34 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.34 +0.34 58 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.53 +0.38 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.75 +0.42 62 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 1.91 +0.44 60 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.11 +0.45 60 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.57 +0.55 64 0 0 0
29OCT26 11.00 P 3.05 3.05 3.05 3.00 +0.58 65 6 0 -6
29OCT26 11.50 P 0.00 0.00 0.00 3.45 +0.62 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.92 +0.66 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.39 - 69 0 0 -
27NOV26 5.75 P 0.19 0.19 0.19 0.14 +0.05 59 1 4 +1
27NOV26 6.00 P 0.00 0.00 0.00 0.18 +0.05 58 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.24 +0.08 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.31 +0.10 59 0 0 0
27NOV26 6.75 P 0.35 0.35 0.35 0.38 +0.11 59 1 1 +1
27NOV26 7.00 P 0.00 0.00 0.00 0.47 +0.14 59 0 0 0
27NOV26 7.25 P 0.51 0.51 0.51 0.56 +0.17 59 30 30 +30
27NOV26 7.50 P 0.63 0.63 0.63 0.67 +0.21 59 30 39 +30
27NOV26 7.75 P 0.73 0.73 0.73 0.79 +0.24 60 2 2 +2
27NOV26 8.00 P 0.00 0.00 0.00 0.92 +0.27 60 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 1.05 +0.30 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.21 +0.34 60 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.36 +0.35 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.49 +0.35 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.70 +0.41 61 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.85 +0.37 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.03 +0.41 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.27 +0.48 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.64 +0.49 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.06 +0.51 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.50 +0.54 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.97 +0.60 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.44 - 66 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.03 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.03 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.03 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.03 59 0 0 0
30DEC26 5.00 P 0.11 0.11 0.11 0.09 +0.03 59 1 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 +0.04 59 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.05 59 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.06 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.07 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.08 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.11 59 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 +0.12 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 +0.15 59 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.19 59 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.21 59 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.25 59 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 +0.28 59 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.29 59 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 +0.32 59 0 654 0
30DEC26 8.75 P 1.41 1.42 1.41 1.49 +0.35 60 26 172 +22
30DEC26 9.00 P 0.00 0.00 0.00 1.63 +0.36 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 +0.37 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 +0.41 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.18 +0.43 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 +0.46 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 +0.50 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.15 +0.49 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.60 +0.53 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.05 +0.58 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.50 +0.62 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.95 +0.61 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.41 +0.60 63 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.88 +0.62 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.35 +0.63 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.87 +0.68 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.39 +0.73 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.88 +0.74 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.36 +0.73 74 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.83 +0.71 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.38 +0.77 82 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.85 +0.77 80 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.35 +0.76 83 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.87 +0.80 87 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.36 +0.78 88 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.85 +0.78 89 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.86 +0.79 94 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.84 +0.76 94 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 +0.03 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.03 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.03 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 +0.04 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.04 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 +0.05 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 +0.06 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 +0.07 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.08 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 +0.10 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 +0.11 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 +0.13 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 +0.15 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 +0.18 58 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 +0.22 58 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 1.06 +0.24 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 +0.26 58 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.32 +0.28 58 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 +0.30 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 +0.31 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 +0.34 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 +0.36 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 +0.37 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.39 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 +0.39 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.62 +0.45 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.97 +0.42 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 +0.47 59 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.81 +0.51 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.22 +0.53 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.65 +0.54 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.11 +0.60 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.54 +0.55 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.00 +0.59 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.48 +0.67 62 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 +0.03 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 +0.04 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 +0.05 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.05 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 +0.05 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 +0.05 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 +0.06 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 +0.08 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.08 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 +0.10 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 +0.10 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.69 +0.12 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 +0.14 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.90 +0.16 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.02 +0.20 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.14 +0.22 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 +0.24 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.40 +0.26 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 +0.28 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.65 +0.26 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.80 +0.29 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.96 +0.30 57 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.12 +0.32 57 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.29 +0.35 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.44 +0.35 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.64 +0.39 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.82 +0.40 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.21 +0.45 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.55 +0.39 57 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 3.97 +0.43 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.38 +0.45 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.82 +0.50 59 0 0 0
TOTAL PUT 700 15,534 +488
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 6.920
28AUG26 4.70 C 0.00 0.00 0.00 2.22 -0.11 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.93 -0.10 69 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.68 -0.10 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.44 -0.09 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.19 -0.09 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.93 -0.10 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 -0.11 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.45 -0.10 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.25 -0.09 25 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.02 27 0 116 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.23 -0.10 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.13 -0.10 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.03 -0.10 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 -0.10 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.68 -0.10 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 -0.09 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 -0.10 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.93 -0.11 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 -0.10 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.10 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.07 25 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.03 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 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 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.23 -0.10 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.13 -0.10 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.03 -0.10 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.93 -0.10 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.68 -0.11 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.44 -0.10 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.19 -0.10 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.93 -0.11 19 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.69 -0.10 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.48 -0.08 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.31 -0.06 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 -0.03 22 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 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 2.13 -0.10 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.03 -0.10 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.93 -0.10 40 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.68 -0.11 34 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.44 -0.10 36 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.19 -0.10 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.93 -0.11 17 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.70 -0.10 22 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.50 -0.08 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.35 -0.07 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.23 -0.06 22 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.15 -0.04 22 0 24 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.01 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 2.23 -0.10 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.13 -0.10 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.03 -0.10 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.93 -0.10 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.68 -0.11 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.44 -0.10 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 -0.10 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.71 -0.09 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 -0.08 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.07 21 0 50 0
30DEC26 7.00 C 0.29 0.29 0.29 0.27 -0.05 21 1 41 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.05 21 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.23 -0.10 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.13 -0.10 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.03 -0.10 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.93 -0.10 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.68 -0.11 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.44 -0.10 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 -0.10 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 -0.10 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 -0.08 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 -0.05 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.05 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.05 20 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.02 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 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 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.23 -0.10 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.13 -0.10 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.03 -0.10 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.93 -0.10 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.68 -0.11 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.46 -0.11 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.24 -0.10 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.06 -0.10 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.88 -0.08 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 -0.08 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 -0.07 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 -0.06 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.04 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.03 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.02 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
TOTAL CALL 1 1,332 +1
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 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 84 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 +0.02 26 0 144 0
28AUG26 7.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 287 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 +0.07 26 0 58 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 +0.09 27 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.83 +0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.33 +0.09 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.58 +0.09 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.08 +0.09 0 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 48 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 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.02 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.03 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.04 22 0 37 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.07 23 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.07 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.09 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.10 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 +0.09 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.12 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.10 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.00 +0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 +0.02 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 5 0
29OCT26 6.75 P 0.00 0.00 0.00 0.27 +0.04 21 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.42 +0.06 21 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.61 +0.09 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.82 +0.09 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.04 +0.09 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.52 +0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.76 +0.11 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.75 +0.10 0 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 31 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 5.75 P 0.04 0.04 0.04 0.04 +0.01 23 2 2 +2
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
27NOV26 6.50 P 0.16 0.16 0.16 0.20 +0.04 21 2 7 +2
27NOV26 6.75 P 0.00 0.00 0.00 0.31 +0.05 21 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.45 +0.06 21 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.64 +0.08 22 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.84 +0.09 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.06 +0.09 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.28 +0.10 19 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.52 +0.10 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.76 +0.11 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.03 20 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.04 20 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.06 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.08 20 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.08 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 +0.08 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 +0.10 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 +0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.00 +0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.25 +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 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 0.03 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.02 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.03 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.04 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.05 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 +0.09 20 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 +0.08 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 +0.08 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 +0.10 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 +0.10 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 +0.11 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 +0.11 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 9 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.03 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 +0.03 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 +0.06 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 +0.06 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.16 +0.08 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.37 +0.10 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 +0.09 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.80 +0.10 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.03 +0.10 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
TOTAL PUT 4 1,978 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 27.420
28AUG26 16.00 C 0.00 0.00 0.00 11.44 -0.80 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.98 -0.84 118 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.44 -0.80 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.97 -0.76 101 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.47 -0.84 95 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.94 -0.78 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.49 -0.86 91 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.95 -0.76 63 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.45 -0.79 58 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 6.47 -0.84 62 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 5.54 -0.76 68 0 470 0
28AUG26 23.00 C 0.00 0.00 0.00 4.50 -0.85 50 0 400 0
28AUG26 24.00 C 0.00 0.00 0.00 3.57 -0.81 49 0 444 0
28AUG26 25.00 C 2.70 2.70 2.70 2.73 -0.72 50 2 366 -1
28AUG26 26.00 C 0.00 0.00 0.00 1.98 -0.69 49 0 315 0
28AUG26 27.00 C 1.41 1.41 1.39 1.33 -0.67 47 2 447 +1
28AUG26 28.00 C 1.03 1.03 0.92 0.89 -0.52 49 3 655 -3
28AUG26 29.00 C 0.53 0.56 0.53 0.56 -0.42 49 3 399 +3
28AUG26 30.00 C 0.46 0.46 0.34 0.34 -0.32 50 20 383 -4
28AUG26 31.00 C 0.34 0.35 0.21 0.19 -0.26 50 31 517 +4
28AUG26 32.00 C 0.15 0.15 0.15 0.10 -0.18 50 10 127 +10
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.12 50 0 114 0
28AUG26 34.00 C 0.07 0.07 0.07 0.03 -0.07 51 12 368 -12
28AUG26 35.00 C 0.06 0.06 0.06 0.02 -0.04 54 10 182 -10
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 119 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.55 -0.83 79 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.06 -0.83 76 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.54 -0.85 68 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.97 -0.94 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.47 -0.95 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.09 -0.84 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.59 -0.87 60 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 8.10 -0.77 58 0 0 0
29SEP26 20.00 C 7.42 7.42 7.42 7.45 -1.01 0 20 230 +20
29SEP26 21.00 C 0.00 0.00 0.00 6.61 -0.82 48 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 5.69 -0.86 47 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 4.84 -0.81 47 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 3.95 -0.85 43 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 3.21 -0.70 43 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 2.56 -0.66 43 0 487 0
29SEP26 27.00 C 0.00 0.00 0.00 2.01 -0.53 44 0 363 0
29SEP26 28.00 C 1.62 1.62 1.62 1.57 -0.46 44 20 502 0
29SEP26 29.00 C 0.00 0.00 0.00 1.18 -0.52 44 0 243 0
29SEP26 30.00 C 0.94 0.94 0.94 0.87 -0.42 44 15 266 +15
29SEP26 31.00 C 0.79 0.79 0.71 0.63 -0.38 44 43 278 -3
29SEP26 32.00 C 0.00 0.00 0.00 0.45 -0.31 44 0 242 0
29SEP26 33.00 C 0.43 0.43 0.43 0.31 -0.26 44 1 225 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.21 44 0 235 0
29SEP26 35.00 C 0.28 0.28 0.28 0.15 -0.16 44 2 223 +2
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.12 44 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.09 44 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.06 45 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 11.09 -0.85 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.61 -0.85 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.11 -0.85 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.64 -0.89 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.15 -0.84 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.67 -0.84 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.10 -0.92 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.64 -0.91 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.70 -0.92 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.82 -0.91 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.04 -0.84 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.28 -0.81 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.59 -0.76 42 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.05 -0.60 44 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 2.48 -0.61 43 0 133 0
29OCT26 28.00 C 0.00 0.00 0.00 1.98 -0.61 42 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 1.63 -0.46 43 0 58 0
29OCT26 30.00 C 0.00 0.00 0.00 1.29 -0.43 43 0 53 0
29OCT26 31.00 C 0.00 0.00 0.00 1.01 -0.43 43 0 101 0
29OCT26 32.00 C 0.00 0.00 0.00 0.78 -0.40 43 0 95 0
29OCT26 33.00 C 0.00 0.00 0.00 0.60 -0.35 43 0 147 0
29OCT26 34.00 C 0.67 0.67 0.67 0.46 -0.29 43 2 17 +2
29OCT26 35.00 C 0.00 0.00 0.00 0.35 -0.25 43 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.26 -0.21 42 0 0 0
29OCT26 37.00 C 0.39 0.39 0.39 0.19 -0.18 42 15 45 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.14 -0.15 42 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 9.64 -0.95 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.15 -0.96 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.69 -0.94 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.31 -0.87 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.89 -0.83 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.00 -0.83 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.24 -0.65 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.46 -0.71 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.72 -0.70 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.09 -0.63 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.42 -0.61 43 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.91 -0.56 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.47 -0.51 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.13 -0.42 45 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 1.75 -0.44 44 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.51 -0.36 45 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.27 -0.30 46 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 1.05 -0.26 46 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 0.86 -0.23 45 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.70 -0.20 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.57 -0.18 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.47 -0.14 46 0 0 0
27NOV26 38.00 C 0.55 0.55 0.55 0.38 -0.12 45 34 34 +34
30DEC26 16.00 C 0.00 0.00 0.00 11.69 -0.89 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.25 -0.85 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.77 -0.86 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.30 -0.86 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.84 -0.85 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.38 -0.85 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.93 -0.84 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 8.49 -0.83 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.06 -0.82 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.23 -0.80 45 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 6.44 -0.78 45 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 5.77 -0.68 46 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 5.09 -0.64 45 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 4.41 -0.67 44 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 3.85 -0.63 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.35 -0.61 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 2.86 -0.44 44 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 2.48 -0.41 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.18 -0.38 45 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 1.88 -0.37 45 0 1 0
30DEC26 32.00 C 1.62 1.62 1.62 1.60 -0.33 45 2 6 +2
30DEC26 33.00 C 1.48 1.53 1.41 1.36 -0.30 45 31 71 +31
30DEC26 34.00 C 0.00 0.00 0.00 1.15 -0.27 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.97 -0.24 45 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 -0.21 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 -0.18 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 -0.17 44 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.48 -0.14 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 -0.13 44 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.11 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 -0.09 44 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 12.00 -0.85 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.54 -0.84 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.10 -0.83 48 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 10.66 -0.83 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.22 -0.83 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.80 -0.83 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.39 -0.81 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.98 -0.81 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.65 -0.73 46 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 7.88 -0.71 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 7.11 -0.74 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 6.49 -0.65 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 5.83 -0.65 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 5.24 -0.63 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.71 -0.60 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.22 -0.57 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.78 -0.53 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.39 -0.50 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 3.14 -0.37 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.78 -0.47 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.49 -0.43 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.15 -0.46 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.93 -0.41 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.74 -0.35 44 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 -0.32 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.37 -0.30 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.22 -0.27 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.27 -0.83 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.84 -0.82 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.42 -0.81 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.00 -0.81 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.59 -0.81 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.19 -0.80 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.80 -0.69 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.43 -0.79 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.05 -0.77 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.33 -0.76 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.60 -0.79 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 6.96 -0.77 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 6.33 -0.78 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.85 -0.61 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 5.33 -0.58 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.87 -0.54 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.45 -0.55 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.06 -0.52 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.70 -0.46 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 3.32 -0.49 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.12 -0.37 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.84 -0.37 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 2.58 -0.36 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.33 -0.35 44 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 2.13 -0.30 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.92 -0.31 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.73 -0.30 44 0 0 0
TOTAL CALL 278 13,884 +107
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 356 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 167 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 226 0
28AUG26 23.00 P 0.07 0.07 0.07 0.05 -0.02 50 1 276 0
28AUG26 24.00 P 0.15 0.15 0.15 0.13 0.00 50 9 142 +8
28AUG26 25.00 P 0.30 0.31 0.28 0.28 +0.01 50 17 213 -2
28AUG26 26.00 P 0.49 0.60 0.49 0.52 +0.03 49 10 83 -10
28AUG26 27.00 P 0.89 0.95 0.89 0.95 +0.14 51 10 119 +10
28AUG26 28.00 P 1.50 1.50 1.50 1.49 +0.18 51 5 33 -2
28AUG26 29.00 P 2.27 2.27 2.27 2.11 +0.31 49 1 7 +1
28AUG26 30.00 P 0.00 0.00 0.00 2.88 +0.37 49 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 3.73 +0.47 49 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 4.71 +0.61 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.63 +0.69 54 0 1 0
28AUG26 34.00 P 0.00 0.00 0.00 6.59 +0.72 51 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.58 +0.69 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.58 +0.71 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.58 +0.72 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.63 +0.77 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 45 0 285 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 300 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 294 0
29SEP26 23.00 P 0.31 0.31 0.31 0.27 -0.01 44 2 104 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.45 +0.02 44 0 375 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.07 44 0 176 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 +0.13 44 0 380 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 +0.18 45 0 54 0
29SEP26 28.00 P 2.12 2.12 2.12 1.97 +0.18 42 2 171 +2
29SEP26 29.00 P 0.00 0.00 0.00 2.71 +0.23 45 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.33 +0.29 43 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 4.09 +0.35 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.07 +0.57 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.94 +0.66 50 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 6.81 +0.65 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.76 +0.73 51 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 8.70 +0.78 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.58 +0.72 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.63 +0.73 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.62 +0.74 55 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.64 +0.78 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.58 +0.72 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.58 +0.72 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.61 +0.75 66 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.58 +0.72 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.58 +0.72 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.58 +0.72 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 17.00 P 0.05 0.05 0.05 0.01 -0.01 43 6 16 +6
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 6 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 22 0
29OCT26 23.00 P 0.00 0.00 0.00 0.49 -0.01 43 0 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.74 +0.04 43 0 15 0
29OCT26 25.00 P 0.00 0.00 0.00 1.05 +0.08 43 0 45 0
29OCT26 26.00 P 0.00 0.00 0.00 1.45 +0.14 43 0 98 0
29OCT26 27.00 P 0.00 0.00 0.00 1.92 +0.19 43 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 2.39 +0.16 42 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.09 +0.29 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.67 +0.17 42 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.40 +0.29 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.34 +0.51 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.19 +0.51 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.09 +0.58 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.01 +0.69 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.88 +0.69 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.89 +0.81 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.84 +0.72 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.26 +0.04 45 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.40 +0.05 45 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.58 +0.07 45 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.84 +0.11 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.13 +0.14 45 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 1.48 +0.17 45 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 1.82 +0.13 44 0 0 0
27NOV26 27.00 P 2.33 2.33 2.33 2.39 +0.25 45 120 120 +120
27NOV26 28.00 P 0.00 0.00 0.00 2.97 +0.35 46 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 3.57 +0.38 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.24 +0.40 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.92 +0.48 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.74 +0.58 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.48 +0.56 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.38 +0.66 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.23 +0.69 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.05 +0.61 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.89 +0.58 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.84 +0.65 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 44 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.03 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 +0.05 45 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 +0.06 45 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 +0.08 45 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 +0.11 45 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.39 +0.14 45 0 347 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 +0.15 44 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.19 +0.21 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 2.69 +0.26 45 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 +0.26 45 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 3.77 +0.24 44 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 +0.52 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 5.25 +0.51 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.95 +0.49 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.74 +0.54 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.55 +0.57 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.46 +0.68 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.18 +0.57 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.06 +0.61 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.98 +0.66 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.92 +0.64 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.85 +0.69 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.78 +0.70 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.72 +0.72 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 0.00 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 +0.01 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.01 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.01 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.03 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 +0.03 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.67 +0.05 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.77 +0.03 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 0.99 +0.06 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 +0.11 44 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.59 +0.12 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 1.95 +0.13 44 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 +0.15 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.81 +0.18 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.33 +0.22 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.94 +0.34 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 4.53 +0.24 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.13 +0.21 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.78 +0.42 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.46 +0.42 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.29 +0.53 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.07 +0.56 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.87 +0.59 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.71 +0.64 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.49 +0.60 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.34 +0.63 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.34 +0.03 43 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.56 +0.04 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.75 +0.06 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.87 +0.06 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.98 +0.06 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.12 +0.09 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.40 +0.09 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.71 +0.15 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.06 +0.16 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.44 +0.12 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.87 +0.15 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.34 +0.18 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.89 +0.25 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.45 +0.30 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.10 +0.38 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.67 +0.31 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.37 +0.36 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.07 +0.38 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.81 +0.51 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 8.56 +0.53 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.33 +0.55 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.12 +0.57 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.94 +0.60 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.65 +0.51 43 0 0 0
TOTAL PUT 183 7,732 +135
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$ 41.540
14AUG26 32.50 C 9.09 9.46 9.09 9.05 - 126 2 0 -
14AUG26 33.00 C 0.00 0.00 0.00 8.55 - 119 0 0 -
14AUG26 33.50 C 0.00 0.00 0.00 8.05 -1.11 112 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 7.55 -1.11 104 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 7.05 -1.11 97 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 6.55 -1.11 90 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 6.05 -1.11 83 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 5.55 -1.11 76 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 5.05 -1.11 70 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 4.55 -1.11 63 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 4.05 -1.12 56 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 3.55 -1.12 50 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 3.05 -1.12 43 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 2.54 -1.14 0 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 2.08 -1.09 43 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 1.65 -1.05 47 0 0 0
14AUG26 40.50 C 1.56 1.56 1.56 1.23 -1.08 46 2 2 +2
14AUG26 41.00 C 0.00 0.00 0.00 0.89 -0.89 47 0 0 0
14AUG26 41.50 C 0.80 0.80 0.67 0.60 -0.80 47 3 3 +3
14AUG26 42.00 C 0.60 0.60 0.42 0.40 -0.71 48 149 114 +114
14AUG26 42.50 C 0.40 0.40 0.30 0.26 -0.56 50 90 82 +82
14AUG26 43.00 C 0.29 0.29 0.17 0.17 -0.44 52 117 87 +50
14AUG26 43.50 C 0.16 0.17 0.16 0.10 -0.33 53 36 136 +24
14AUG26 44.00 C 0.12 0.12 0.07 0.07 -0.24 56 51 346 +30
14AUG26 44.50 C 0.07 0.07 0.07 0.05 -0.16 59 6 79 -1
14AUG26 45.00 C 0.06 0.07 0.06 0.03 -0.11 60 52 1,539 -10
14AUG26 45.50 C 0.00 0.00 0.00 0.02 -0.07 63 0 295 0
14AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 221 0
14AUG26 46.50 C 0.00 0.00 0.00 0.01 -0.03 68 0 180 0
14AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 243 0
14AUG26 47.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 149 0
14AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 276 0
14AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
14AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 160 0
14AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
14AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 135 0
14AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 114 0 102 0
14AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 123 0 87 0
14AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 132 0 133 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 9.16 - 92 0 0 -
21AUG26 33.00 C 0.00 0.00 0.00 8.66 - 87 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 8.07 - 54 0 0 -
21AUG26 34.00 C 0.00 0.00 0.00 7.57 -1.21 50 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 7.08 -1.10 53 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 6.59 -1.10 53 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 6.10 -1.10 52 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 5.62 -1.10 52 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 5.16 -1.08 54 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 4.70 -1.07 54 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 4.30 -1.01 58 0 0 0
21AUG26 38.00 C 4.09 4.09 4.09 3.88 -0.99 58 1 1 +1
21AUG26 38.50 C 0.00 0.00 0.00 3.47 -1.01 57 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 3.08 -0.98 57 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 2.72 -0.94 57 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 2.40 -0.88 58 5 5 +5
21AUG26 40.50 C 0.00 0.00 0.00 2.10 -0.82 58 0 0 0
21AUG26 41.00 C 1.77 1.77 1.77 1.77 -0.81 56 7 7 +7
21AUG26 41.50 C 0.00 0.00 0.00 1.56 -0.72 58 0 0 0
21AUG26 42.00 C 1.42 1.42 1.42 1.34 -0.66 59 15 15 +15
21AUG26 42.50 C 1.22 1.23 1.18 1.14 -0.60 59 28 24 +24
21AUG26 43.00 C 0.99 0.99 0.99 0.97 -0.57 59 3 11 +1
21AUG26 43.50 C 0.92 0.92 0.86 0.82 -0.49 60 3 48 +1
21AUG26 44.00 C 0.82 0.82 0.71 0.69 -0.44 60 89 111 +44
21AUG26 44.50 C 0.00 0.00 0.00 0.59 -0.38 61 0 90 0
21AUG26 45.00 C 0.63 0.63 0.51 0.49 -0.35 61 53 61 +17
21AUG26 45.50 C 0.44 0.44 0.44 0.41 -0.31 62 30 33 +15
21AUG26 46.00 C 0.43 0.43 0.37 0.34 -0.28 62 21 25 +21
21AUG26 46.50 C 0.00 0.00 0.00 0.28 -0.24 63 0 36 0
21AUG26 47.00 C 0.31 0.31 0.31 0.23 -0.22 63 4 94 0
21AUG26 47.50 C 0.25 0.25 0.25 0.18 -0.20 62 15 79 0
21AUG26 48.00 C 0.00 0.00 0.00 0.15 -0.17 63 0 235 0
21AUG26 48.50 C 0.00 0.00 0.00 0.12 -0.15 63 0 195 0
21AUG26 49.00 C 0.00 0.00 0.00 0.10 -0.13 64 0 77 0
21AUG26 49.50 C 0.00 0.00 0.00 0.08 -0.11 64 0 119 0
21AUG26 50.00 C 0.10 0.10 0.10 0.07 -0.09 65 5 363 0
21AUG26 51.00 C 0.00 0.00 0.00 0.04 -0.07 65 0 30 0
21AUG26 52.00 C 0.00 0.00 0.00 0.03 -0.05 67 0 43 0
21AUG26 53.00 C 0.00 0.00 0.00 0.02 -0.04 68 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 25.11 -1.15 198 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 24.61 -1.12 192 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 24.11 -1.14 186 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 23.61 -1.15 180 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 23.11 -1.14 174 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 22.61 -1.14 168 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 22.13 -1.14 172 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 21.61 -1.13 158 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 20.62 -1.16 152 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 19.61 -1.17 137 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 18.62 -1.17 132 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 17.63 -1.14 127 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 16.63 -1.14 118 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 15.63 -1.14 109 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 14.63 -1.11 101 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.63 -1.14 93 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.63 -1.17 86 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.64 -1.16 80 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.66 -1.14 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.63 -1.18 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.72 -1.13 70 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 7.68 -1.19 58 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.67 -1.08 50 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 5.76 -1.04 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.89 -1.01 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.07 -1.01 51 0 436 0
28AUG26 39.00 C 3.47 3.47 3.40 3.32 -0.94 51 29 89 +29
28AUG26 40.00 C 0.00 0.00 0.00 2.66 -0.86 51 240 505 +240
28AUG26 41.00 C 0.00 0.00 0.00 2.11 -0.75 52 0 949 0
28AUG26 42.00 C 1.87 1.87 1.63 1.63 -0.67 52 21 2,010 +17
28AUG26 43.00 C 1.35 1.35 1.27 1.27 -0.55 53 35 2,892 +1
28AUG26 44.00 C 1.16 1.16 1.00 0.96 -0.48 54 55 3,130 -38
28AUG26 45.00 C 0.89 0.89 0.73 0.75 -0.37 55 472 8,025 +182
28AUG26 46.00 C 0.65 0.65 0.57 0.57 -0.32 56 114 2,430 -7
28AUG26 47.00 C 0.48 0.49 0.43 0.43 -0.24 57 91 2,498 0
28AUG26 48.00 C 0.39 0.39 0.33 0.33 -0.19 58 93 3,464 -56
28AUG26 49.00 C 0.30 0.30 0.27 0.26 -0.14 60 16 1,273 -16
28AUG26 50.00 C 0.27 0.27 0.18 0.20 -0.12 61 77 3,011 -75
28AUG26 52.50 C 0.13 0.14 0.10 0.10 -0.06 63 367 2,292 +107
28AUG26 55.00 C 0.07 0.08 0.07 0.06 -0.03 67 8 4,529 0
28AUG26 57.50 C 0.06 0.06 0.06 0.03 -0.02 68 9 2,257 -9
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 72 0 1,609 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 517 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,238 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 25.11 -1.15 91 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 24.61 -1.15 85 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 24.11 -1.15 79 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 23.61 -1.15 69 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 23.11 -1.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.61 -1.14 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 22.13 -1.14 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.62 -1.12 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 20.68 -1.10 89 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 19.68 -1.10 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.68 -1.11 77 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.63 -1.14 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.64 -1.13 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.64 -1.13 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.66 -1.14 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.72 -1.14 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.73 -1.16 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.77 -1.16 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.83 -1.14 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.89 -1.12 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.98 -1.09 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.00 -1.22 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.20 -1.15 47 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 6.38 -1.03 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.63 -0.98 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.92 -0.93 46 0 14 0
29SEP26 39.00 C 4.28 4.28 4.28 4.28 -0.88 46 3 33 0
29SEP26 40.00 C 0.00 0.00 0.00 3.71 -0.81 47 0 525 0
29SEP26 41.00 C 3.48 3.48 3.30 3.18 -0.79 47 25 693 +21
29SEP26 42.00 C 2.78 2.78 2.78 2.73 -0.67 47 28 1,246 +1
29SEP26 43.00 C 2.46 2.46 2.30 2.30 -0.64 47 19 1,413 +16
29SEP26 44.00 C 2.05 2.05 1.99 1.98 -0.56 48 17 1,805 +17
29SEP26 45.00 C 1.86 1.86 1.66 1.66 -0.54 48 73 9,723 +4
29SEP26 46.00 C 1.59 1.59 1.44 1.43 -0.47 49 31 1,679 +24
29SEP26 47.00 C 1.26 1.28 1.22 1.21 -0.40 49 206 7,977 +76
29SEP26 48.00 C 1.09 1.09 1.02 1.02 -0.37 50 120 2,539 +70
29SEP26 49.00 C 0.90 0.94 0.90 0.87 -0.31 50 8 7,244 0
29SEP26 50.00 C 0.83 0.83 0.75 0.73 -0.27 51 73 4,557 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.46 -0.22 51 0 4,226 0
29SEP26 55.00 C 0.39 0.39 0.36 0.29 -0.17 52 74 3,967 -47
29SEP26 57.50 C 0.26 0.26 0.26 0.18 -0.13 52 15 1,784 0
29SEP26 60.00 C 0.21 0.21 0.20 0.12 -0.09 54 7 4,292 +2
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.07 53 0 1,218 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.05 55 0 4,364 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.04 55 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 485 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
29SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 90 1 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 120.00 C 0.01 0.01 0.01 0.01 0.00 97 1 2 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 125.00 C 0.01 0.01 0.01 0.01 0.00 100 124 132 +76
29SEP26 127.50 C 0.01 0.01 0.01 0.01 0.00 102 120 123 +120
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 104 1 159 +1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
29OCT26 16.50 C 0.00 0.00 0.00 25.14 -1.12 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 24.65 -1.11 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 24.15 -1.11 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 23.65 -1.11 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 23.16 -1.11 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 22.66 -1.10 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 22.16 -1.11 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 21.66 -1.11 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 20.68 -1.10 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 19.68 -1.10 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 18.69 -1.10 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 17.69 -1.11 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 16.78 -1.19 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 15.87 -1.14 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 14.91 -1.10 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.95 -1.09 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 13.00 -1.10 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.07 -1.11 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.10 -1.15 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.22 -1.11 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.36 -1.09 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.53 -1.10 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.75 -1.06 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.93 -0.94 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.25 -0.90 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.62 -1.00 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.00 -0.96 46 0 52 0
29OCT26 40.00 C 4.60 4.60 4.60 4.47 -0.78 46 2 302 0
29OCT26 41.00 C 0.00 0.00 0.00 3.96 -0.74 46 0 426 0
29OCT26 42.00 C 3.56 3.56 3.56 3.52 -0.67 47 10 877 0
29OCT26 43.00 C 3.32 3.32 3.13 3.12 -0.64 47 16 955 +1
29OCT26 44.00 C 2.84 2.84 2.84 2.76 -0.58 47 15 907 0
29OCT26 45.00 C 2.64 2.64 2.55 2.44 -0.54 48 9 2,971 +9
29OCT26 46.00 C 2.33 2.33 2.25 2.16 -0.49 48 104 725 +99
29OCT26 47.00 C 2.00 2.00 2.00 1.91 -0.45 48 100 830 +100
29OCT26 48.00 C 0.00 0.00 0.00 1.69 -0.40 49 0 697 0
29OCT26 49.00 C 1.53 1.53 1.52 1.50 -0.36 49 110 558 0
29OCT26 50.00 C 1.36 1.39 1.36 1.33 -0.33 50 498 3,317 +498
29OCT26 52.50 C 1.05 1.05 1.04 0.99 -0.25 51 8 1,060 +8
29OCT26 55.00 C 0.77 0.79 0.77 0.73 -0.18 52 8 648 -7
29OCT26 57.50 C 0.00 0.00 0.00 0.53 -0.13 52 0 268 0
29OCT26 60.00 C 0.49 0.49 0.49 0.39 -0.10 53 40 317 0
29OCT26 62.50 C 0.37 0.37 0.36 0.29 -0.07 54 30 233 0
29OCT26 65.00 C 0.00 0.00 0.00 0.22 -0.05 55 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.13 -0.02 56 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 0.00 60 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 25.18 -1.10 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 24.69 -1.10 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 24.19 -1.10 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 23.69 -1.11 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 23.20 -1.10 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 22.70 -1.11 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 22.21 -1.10 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 21.71 -1.10 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 20.72 -1.11 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 19.74 -1.10 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 18.76 -1.21 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 17.80 -1.28 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 16.84 -1.24 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 15.89 -1.25 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 14.95 -1.23 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 14.17 -1.10 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 13.12 -1.24 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.24 -1.19 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.38 -1.20 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.55 -1.17 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.82 -1.09 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.04 -1.05 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.31 -1.02 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.55 -1.06 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.92 -0.88 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.32 -0.97 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.72 -0.94 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.23 -0.76 48 0 0 0
27NOV26 41.00 C 4.85 4.85 4.85 4.74 -0.72 48 2 2 +2
27NOV26 42.00 C 0.00 0.00 0.00 4.30 -0.70 48 0 40 0
27NOV26 43.00 C 0.00 0.00 0.00 3.90 -0.64 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.53 -0.62 49 0 35 0
27NOV26 45.00 C 0.00 0.00 0.00 3.20 -0.57 49 0 217 0
27NOV26 46.00 C 3.06 3.06 3.06 2.90 -0.53 49 33 105 -15
27NOV26 47.00 C 0.00 0.00 0.00 2.63 -0.49 49 0 30 0
27NOV26 48.00 C 2.54 2.54 2.54 2.39 -0.45 50 15 60 +15
27NOV26 49.00 C 2.30 2.30 2.28 2.16 -0.43 50 31 121 +30
27NOV26 50.00 C 2.01 2.02 1.96 1.96 -0.40 50 619 752 +416
27NOV26 52.50 C 1.58 1.60 1.58 1.55 -0.32 51 39 84 +18
27NOV26 55.00 C 1.27 1.27 1.27 1.21 -0.29 52 50 418 0
27NOV26 57.50 C 0.00 0.00 0.00 0.95 -0.24 53 0 100 0
27NOV26 60.00 C 0.83 0.83 0.83 0.74 -0.20 53 110 128 +108
27NOV26 62.50 C 0.00 0.00 0.00 0.58 -0.17 54 0 42 0
27NOV26 65.00 C 0.00 0.00 0.00 0.46 -0.14 54 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.37 -0.11 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.29 -0.10 55 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.24 -0.08 56 0 34 0
27NOV26 75.00 C 0.32 0.32 0.32 0.19 -0.07 56 15 15 +15
27NOV26 77.50 C 0.00 0.00 0.00 0.16 -0.06 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.13 -0.05 58 95 95 +95
27NOV26 82.50 C 0.00 0.00 0.00 0.11 -0.04 58 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.09 -0.04 59 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.08 -0.03 60 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 77 0
27NOV26 97.50 C 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 25.22 -1.11 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 24.73 -1.10 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 24.24 -1.10 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 23.74 -1.11 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 23.25 -1.10 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 22.76 -1.10 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 22.26 -1.11 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 21.77 -1.11 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 20.92 -1.13 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 19.96 -1.16 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.01 -1.14 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.06 -1.17 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.13 -1.15 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.21 -1.12 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.29 -1.14 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.44 -1.09 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.57 -1.07 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.60 -1.20 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.89 -1.05 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.97 -1.17 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.20 -1.12 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.57 -0.99 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.83 -1.03 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 8.10 -1.05 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.47 -1.03 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.90 -0.98 47 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 6.35 -0.83 47 0 164 0
30DEC26 40.00 C 0.00 0.00 0.00 5.85 -0.79 48 0 2,521 0
30DEC26 41.00 C 0.00 0.00 0.00 5.38 -0.72 48 2 414 0
30DEC26 42.00 C 0.00 0.00 0.00 4.95 -0.73 48 0 3,004 0
30DEC26 43.00 C 0.00 0.00 0.00 4.55 -0.66 48 0 682 0
30DEC26 44.00 C 4.38 4.38 4.38 4.18 -0.65 48 3 505 +2
30DEC26 45.00 C 4.02 4.02 3.91 3.84 -0.60 48 315 9,490 +150
30DEC26 46.00 C 3.79 3.79 3.55 3.53 -0.57 49 116 508 +85
30DEC26 47.00 C 0.00 0.00 0.00 3.24 -0.54 49 0 4,095 0
30DEC26 48.00 C 3.12 3.12 3.12 2.98 -0.51 49 1 1,963 0
30DEC26 49.00 C 0.00 0.00 0.00 2.74 -0.48 49 0 2,815 0
30DEC26 50.00 C 2.65 2.65 2.58 2.52 -0.46 50 18 3,360 +1
30DEC26 52.50 C 2.07 2.12 2.07 2.05 -0.38 50 386 2,768 +386
30DEC26 55.00 C 1.73 1.73 1.72 1.70 -0.33 51 281 7,778 +26
30DEC26 57.50 C 1.41 1.41 1.41 1.38 -0.28 52 60 2,517 +60
30DEC26 60.00 C 1.19 1.19 1.16 1.12 -0.27 52 409 7,586 +233
30DEC26 62.50 C 1.00 1.00 1.00 0.91 -0.26 53 2 778 +2
30DEC26 65.00 C 0.88 0.88 0.88 0.75 -0.24 53 3 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 -0.22 54 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 -0.20 54 0 1,788 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.18 54 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 -0.15 55 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 -0.14 55 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.13 56 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 -0.12 56 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 -0.11 57 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.10 57 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 -0.09 58 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 -0.08 58 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 -0.07 59 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 -0.07 59 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.07 60 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.06 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 -0.06 60 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.06 60 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.06 60 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.06 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.06 58 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 25.36 -1.10 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 24.88 -1.10 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 24.40 -1.09 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 23.91 -1.10 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 23.69 -0.84 64 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 23.19 -1.15 62 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 22.72 -1.14 61 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 22.25 -1.16 60 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 21.33 -1.13 59 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 20.43 -1.07 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 19.49 -1.13 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.59 -1.13 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.71 -1.10 53 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 16.89 -1.07 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.05 -1.07 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.23 -1.04 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.40 -1.06 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.62 -1.04 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 12.90 -1.02 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.18 -0.99 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.45 -0.99 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.36 -1.41 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.15 -0.95 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.46 -1.03 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 8.89 -0.98 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.37 -1.01 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 7.83 -1.01 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.36 -0.96 48 0 107 0
30MAR27 41.00 C 0.00 0.00 0.00 6.93 -0.70 48 0 135 0
30MAR27 42.00 C 6.58 6.58 6.58 6.51 -0.72 48 3 215 0
30MAR27 43.00 C 0.00 0.00 0.00 6.11 -0.69 48 0 683 0
30MAR27 44.00 C 0.00 0.00 0.00 5.74 -0.65 49 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 5.40 -0.56 49 0 6,556 0
30MAR27 46.00 C 0.00 0.00 0.00 5.09 -0.78 49 0 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 4.76 -0.57 49 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 4.47 -0.62 49 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 4.23 -0.57 49 0 261 0
30MAR27 50.00 C 0.00 0.00 0.00 3.96 -0.47 49 0 356 0
30MAR27 52.50 C 3.40 3.40 3.40 3.41 -0.41 50 1 1,736 -1
30MAR27 55.00 C 2.95 2.95 2.95 2.91 -0.41 50 1,395 3,413 0
30MAR27 57.50 C 0.00 0.00 0.00 2.44 -0.50 50 0 2,261 0
30MAR27 60.00 C 2.40 2.40 2.20 2.15 -0.50 51 187 616 -57
30MAR27 62.50 C 2.00 2.00 2.00 1.79 -0.59 50 1 686 -1
30MAR27 65.00 C 1.71 1.71 1.70 1.54 -0.55 51 230 420 +220
30MAR27 67.50 C 0.00 0.00 0.00 1.33 -0.51 51 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 1.18 -0.45 52 0 219 0
30MAR27 72.50 C 1.24 1.24 1.24 0.99 -0.46 51 36 269 -36
30MAR27 75.00 C 0.00 0.00 0.00 0.86 -0.43 52 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.75 -0.41 52 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 0.68 -0.37 53 0 114 0
30MAR27 82.50 C 0.95 0.95 0.95 0.59 -0.36 53 21 58 -21
30MAR27 85.00 C 0.00 0.00 0.00 0.52 -0.34 53 0 191 0
30MAR27 87.50 C 0.00 0.00 0.00 0.46 -0.33 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.40 -0.33 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.36 -0.31 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.32 -0.29 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.28 -0.29 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.25 -0.28 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.23 -0.26 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.20 -0.26 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.18 -0.26 55 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.17 -0.24 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.15 -0.24 56 0 12 0
30MAR27 115.00 C 0.29 0.30 0.29 0.14 -0.23 56 45 45 +45
29JUN27 16.50 C 0.00 0.00 0.00 25.53 -1.12 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 25.05 -1.14 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 24.59 -1.13 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 24.12 -1.14 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 23.69 -1.11 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 23.20 -1.14 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 22.74 -1.15 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 22.29 -1.15 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 21.39 -1.16 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 20.52 -1.15 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 19.66 -1.16 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 18.82 -1.16 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 18.01 -1.16 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.21 -1.15 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.44 -1.15 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.70 -1.14 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.22 -0.87 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.48 -0.91 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.78 -1.00 51 0 2 0
29JUN27 32.00 C 13.02 13.02 13.02 13.02 -1.08 49 1 3 +1
29JUN27 33.00 C 0.00 0.00 0.00 12.50 -0.93 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.87 -0.93 50 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 11.28 -0.89 50 0 113 0
29JUN27 36.00 C 0.00 0.00 0.00 10.60 -1.01 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.06 -0.95 49 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 9.56 -0.93 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.08 -0.90 49 0 10 0
29JUN27 40.00 C 8.96 8.96 8.96 8.63 -0.86 49 3 39 0
29JUN27 41.00 C 8.50 8.50 8.50 8.20 -0.81 49 13 97 +13
29JUN27 42.00 C 0.00 0.00 0.00 7.80 -0.76 49 0 154 0
29JUN27 43.00 C 7.90 7.90 7.90 7.42 -0.80 49 1,501 1,934 +1,500
29JUN27 44.00 C 0.00 0.00 0.00 7.06 -0.79 49 0 345 0
29JUN27 45.00 C 0.00 0.00 0.00 6.69 -0.91 49 0 583 0
29JUN27 46.00 C 0.00 0.00 0.00 6.37 -0.66 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 6.06 -0.68 49 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 5.76 -0.62 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 5.48 -0.74 50 0 183 0
29JUN27 50.00 C 5.42 5.42 5.42 5.22 -0.82 50 1 165 0
29JUN27 52.50 C 0.00 0.00 0.00 4.59 -0.63 50 0 97 0
29JUN27 55.00 C 0.00 0.00 0.00 3.99 -0.77 50 0 292 0
29JUN27 57.50 C 3.70 3.70 3.70 3.50 -0.81 50 10 336 0
29JUN27 60.00 C 0.00 0.00 0.00 3.03 -0.95 50 0 112 0
29JUN27 62.50 C 0.00 0.00 0.00 2.59 -1.07 49 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 2.25 -1.11 49 0 444 0
29JUN27 67.50 C 2.45 2.45 2.38 2.03 -1.11 49 4 67 -2
29JUN27 70.00 C 2.20 2.20 2.18 1.78 -1.15 49 2 209 +1
29JUN27 72.50 C 0.00 0.00 0.00 1.49 -1.24 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.32 -1.24 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.15 -1.28 49 0 0 0
29JUN27 80.00 C 1.50 1.50 1.50 1.03 -1.28 49 1 131 0
29JUN27 82.50 C 1.43 1.43 1.43 0.91 -1.28 49 21 23 +21
29JUN27 85.00 C 0.00 0.00 0.00 0.79 -1.28 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.67 -1.31 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.60 -1.31 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.54 -1.31 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.46 -1.32 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.41 -1.31 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.37 -1.29 49 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.32 -1.29 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.28 -1.28 49 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.25 -1.28 49 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.22 -1.29 49 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.19 -1.29 49 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.17 -1.29 49 0 0 0
TOTAL CALL 10,391 250,663 +5,220
14AUG26 32.50 P 0.00 0.00 0.00 0.01 - 138 0 0 -
14AUG26 33.00 P 0.00 0.00 0.00 0.01 - 130 0 0 -
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 38.50 P 0.01 0.01 0.01 0.01 0.00 49 35 145 +35
14AUG26 39.00 P 0.04 0.04 0.02 0.02 +0.01 47 8 4 +4
14AUG26 39.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 42 0
14AUG26 40.00 P 0.13 0.13 0.10 0.10 +0.05 47 3 68 0
14AUG26 40.50 P 0.17 0.23 0.17 0.21 +0.11 48 47 131 +19
14AUG26 41.00 P 0.29 0.41 0.29 0.35 +0.17 47 169 305 +73
14AUG26 41.50 P 0.50 0.60 0.50 0.58 +0.29 49 49 242 +3
14AUG26 42.00 P 0.50 0.88 0.50 0.87 +0.42 49 68 462 +1
14AUG26 42.50 P 0.90 0.90 0.90 1.23 +0.54 51 1 403 0
14AUG26 43.00 P 1.42 1.53 1.42 1.63 +0.71 53 70 348 -60
14AUG26 43.50 P 1.86 2.08 1.80 2.07 +0.80 55 3 122 -1
14AUG26 44.00 P 1.63 1.63 1.63 2.56 +0.93 63 5 111 0
14AUG26 44.50 P 0.00 0.00 0.00 3.03 +0.95 66 0 43 0
14AUG26 45.00 P 0.00 0.00 0.00 3.52 +1.02 71 0 103 0
14AUG26 45.50 P 3.85 3.85 3.83 4.02 +1.01 78 30 31 0
14AUG26 46.00 P 4.55 4.56 4.55 4.56 +1.15 96 40 15 -40
14AUG26 46.50 P 0.00 0.00 0.00 5.00 +1.11 86 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 5.50 +1.12 93 0 2 0
14AUG26 47.50 P 0.00 0.00 0.00 6.00 +1.13 100 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 6.49 +1.13 101 0 1 0
14AUG26 48.50 P 0.00 0.00 0.00 6.99 +1.13 107 0 3 0
14AUG26 49.00 P 0.00 0.00 0.00 7.49 +1.13 113 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 7.99 +1.13 119 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 8.49 +1.13 125 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 9.49 +1.13 135 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 10.49 +1.13 146 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 11.49 +1.13 156 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 12.49 +1.13 166 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 13.49 +1.13 176 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 14.49 +1.13 186 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 15.49 +1.13 195 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 16.49 +1.13 205 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 17.49 +1.13 213 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 18.49 +1.13 222 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 19.49 +1.13 230 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
21AUG26 33.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 20 0
21AUG26 35.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
21AUG26 36.00 P 0.10 0.12 0.09 0.06 +0.01 53 231 266 +216
21AUG26 36.50 P 0.00 0.00 0.00 0.10 +0.02 55 0 1 0
21AUG26 37.00 P 0.00 0.00 0.00 0.14 +0.03 55 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.20 +0.05 55 0 20 0
21AUG26 38.00 P 0.18 0.33 0.18 0.28 +0.08 56 105 202 +90
21AUG26 38.50 P 0.39 0.42 0.38 0.39 +0.11 57 7 27 +6
21AUG26 39.00 P 0.50 0.55 0.50 0.51 +0.15 57 37 157 +32
21AUG26 39.50 P 0.61 0.71 0.61 0.67 +0.20 58 29 59 +14
21AUG26 40.00 P 0.80 0.87 0.74 0.84 +0.24 58 66 1,480 0
21AUG26 40.50 P 0.90 1.02 0.90 1.02 +0.29 58 31 97 +18
21AUG26 41.00 P 1.14 1.30 1.09 1.26 +0.39 58 116 151 +42
21AUG26 41.50 P 1.40 1.55 1.37 1.52 +0.43 59 52 101 +19
21AUG26 42.00 P 1.71 1.71 1.71 1.79 +0.48 59 1 488 +1
21AUG26 42.50 P 2.00 2.00 2.00 2.09 +0.53 60 2 115 +2
21AUG26 43.00 P 0.00 0.00 0.00 2.42 +0.59 60 0 561 0
21AUG26 43.50 P 0.00 0.00 0.00 2.79 +0.66 61 0 110 0
21AUG26 44.00 P 0.00 0.00 0.00 3.15 +0.70 62 0 16 0
21AUG26 44.50 P 0.00 0.00 0.00 3.54 +0.76 62 0 32 0
21AUG26 45.00 P 0.00 0.00 0.00 3.95 +0.80 63 0 15 0
21AUG26 45.50 P 0.00 0.00 0.00 4.37 +0.84 63 0 15 0
21AUG26 46.00 P 0.00 0.00 0.00 4.81 +0.88 65 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 5.26 +0.92 66 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 5.72 +0.96 67 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 6.11 +0.91 62 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 6.58 +0.94 63 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 7.05 +0.96 62 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 7.53 +0.98 63 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 8.01 +1.00 63 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 8.50 +1.01 64 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 9.49 +1.05 67 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 10.49 +1.08 72 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 11.49 +1.10 77 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 12.49 +1.11 82 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 13.49 +1.12 87 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 14.49 +1.13 92 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 15.49 +1.13 96 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 16.49 +1.13 101 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 17.49 +1.13 105 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 116 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 114 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 50 0 231 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 608 0
28AUG26 35.00 P 0.13 0.13 0.13 0.09 +0.03 51 28 5,762 +26
28AUG26 36.00 P 0.22 0.22 0.22 0.18 +0.06 51 10 1,314 +10
28AUG26 37.00 P 0.31 0.35 0.31 0.31 +0.10 52 41 820 +13
28AUG26 38.00 P 0.49 0.52 0.49 0.50 +0.14 52 440 3,147 +432
28AUG26 39.00 P 0.70 0.77 0.70 0.76 +0.21 52 27 2,354 +6
28AUG26 40.00 P 1.00 1.15 0.97 1.12 +0.32 52 609 2,537 +140
28AUG26 41.00 P 1.42 1.60 1.42 1.54 +0.39 52 132 2,204 -3
28AUG26 42.00 P 1.79 2.08 1.79 2.08 +0.49 53 43 5,093 -2
28AUG26 43.00 P 2.51 2.80 2.51 2.70 +0.58 54 3 4,324 -1
28AUG26 44.00 P 3.43 3.43 3.27 3.41 +0.66 55 21 3,939 +10
28AUG26 45.00 P 4.00 4.03 4.00 4.23 +0.82 58 26 2,750 -6
28AUG26 46.00 P 0.00 0.00 0.00 4.99 +0.82 56 0 3,239 0
28AUG26 47.00 P 0.00 0.00 0.00 5.86 +0.89 58 0 2,421 0
28AUG26 48.00 P 0.00 0.00 0.00 6.76 +0.95 59 0 1,807 0
28AUG26 49.00 P 0.00 0.00 0.00 7.67 +0.97 59 0 1,271 0
28AUG26 50.00 P 0.00 0.00 0.00 8.53 +0.92 53 0 739 0
28AUG26 52.50 P 0.00 0.00 0.00 11.02 +1.12 63 0 406 0
28AUG26 55.00 P 0.00 0.00 0.00 13.49 +1.12 68 0 476 0
28AUG26 57.50 P 0.00 0.00 0.00 15.96 +1.09 0 0 169 -601
28AUG26 60.00 P 0.00 0.00 0.00 18.49 +1.13 85 0 60 -1
28AUG26 62.50 P 0.00 0.00 0.00 20.96 +1.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.85 +1.43 141 0 2,209 -886
28AUG26 67.50 P 0.00 0.00 0.00 25.96 +1.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.46 +1.10 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 30.96 +1.10 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 33.46 +1.10 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 35.96 +1.10 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 38.46 +1.10 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 40.96 +1.10 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 43.46 +1.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 45.96 +1.10 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 48.46 +1.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 50.96 +1.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 53.46 +1.10 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 55.96 +1.10 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 58.46 +1.10 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 60.96 +1.10 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 63.46 +1.10 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 65.96 +1.10 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 68.46 +1.10 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 70.96 +1.10 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 73.46 +1.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 47 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 46 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 0.00 45 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 0.00 45 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 192 0
29SEP26 34.00 P 0.45 0.47 0.45 0.34 +0.04 46 111 640 +81
29SEP26 35.00 P 0.58 0.61 0.58 0.50 +0.07 46 55 1,371 +30
29SEP26 36.00 P 0.75 0.76 0.75 0.71 +0.11 47 17 970 +17
29SEP26 37.00 P 1.00 1.03 1.00 0.98 +0.17 47 160 1,346 +52
29SEP26 38.00 P 1.25 1.36 1.25 1.29 +0.21 47 27 1,313 +9
29SEP26 39.00 P 1.55 1.68 1.55 1.67 +0.29 48 166 1,878 -28
29SEP26 40.00 P 1.88 2.08 1.88 2.08 +0.35 48 189 1,684 +3
29SEP26 41.00 P 2.47 2.62 2.46 2.55 +0.38 48 93 1,907 +8
29SEP26 42.00 P 2.98 3.17 2.98 3.12 +0.50 48 109 2,594 -24
29SEP26 43.00 P 0.00 0.00 0.00 3.70 +0.53 49 0 4,688 0
29SEP26 44.00 P 0.00 0.00 0.00 4.35 +0.59 49 0 3,747 0
29SEP26 45.00 P 5.10 5.10 5.10 5.05 +0.65 49 4 13,018 0
29SEP26 46.00 P 0.00 0.00 0.00 5.80 +0.76 50 0 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 6.58 +0.76 50 0 7,513 0
29SEP26 48.00 P 0.00 0.00 0.00 7.40 +0.81 51 0 976 0
29SEP26 49.00 P 0.00 0.00 0.00 8.25 +0.86 52 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 9.12 +0.89 52 0 6,653 0
29SEP26 52.50 P 0.00 0.00 0.00 11.39 +0.98 55 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 13.61 +0.90 51 0 3,046 0
29SEP26 57.50 P 0.00 0.00 0.00 16.01 +0.98 51 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 18.49 +1.10 54 0 2,084 0
29SEP26 62.50 P 0.00 0.00 0.00 20.96 +1.06 0 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 23.85 +1.43 85 0 3,096 -2,987
29SEP26 67.50 P 0.00 0.00 0.00 25.96 +1.10 0 0 3,659 0
29SEP26 70.00 P 0.00 0.00 0.00 28.46 +1.10 0 0 2,770 -19
29SEP26 72.50 P 0.00 0.00 0.00 30.96 +1.10 0 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 33.46 +1.10 0 0 3,584 -1,089
29SEP26 77.50 P 0.00 0.00 0.00 35.96 +1.10 0 0 153 -333
29SEP26 80.00 P 0.00 0.00 0.00 38.46 +1.10 0 0 0 -419
29SEP26 82.50 P 0.00 0.00 0.00 40.96 +1.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.46 +1.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.96 +1.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.46 +1.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.96 +1.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.46 +1.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.96 +1.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.46 +1.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.96 +1.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 63.46 +1.10 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.96 +1.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.46 +1.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 70.96 +1.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 73.46 +1.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.96 +1.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 78.46 +1.10 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.96 +1.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 83.46 +1.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.96 +1.10 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 88.46 +1.10 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 90.96 +1.10 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 93.46 +1.10 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 95.96 +1.10 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 98.46 +1.10 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 100.96 +1.10 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 103.46 +1.10 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 105.96 +1.10 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 108.46 +1.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 170 0
29OCT26 32.00 P 0.00 0.00 0.00 0.37 +0.06 45 0 603 0
29OCT26 33.00 P 0.65 0.65 0.65 0.52 +0.09 45 50 528 +8
29OCT26 34.00 P 0.00 0.00 0.00 0.71 +0.11 46 0 743 0
29OCT26 35.00 P 1.03 1.03 1.02 0.93 +0.13 46 8 505 +1
29OCT26 36.00 P 1.26 1.26 1.26 1.21 +0.17 46 10 358 +10
29OCT26 37.00 P 1.59 1.59 1.57 1.54 +0.22 47 80 587 +26
29OCT26 38.00 P 1.89 1.89 1.87 1.90 +0.24 47 15 5,403 +9
29OCT26 39.00 P 2.32 2.32 2.27 2.27 +0.25 46 11 302 +10
29OCT26 40.00 P 2.65 2.79 2.65 2.75 +0.37 47 3 6,401 +3
29OCT26 41.00 P 3.22 3.30 3.22 3.25 +0.41 47 14 3,950 +14
29OCT26 42.00 P 3.79 3.82 3.79 3.81 +0.49 48 3 1,003 0
29OCT26 43.00 P 0.00 0.00 0.00 4.39 +0.49 48 0 1,226 0
29OCT26 44.00 P 0.00 0.00 0.00 5.05 +0.57 48 0 1,194 0
29OCT26 45.00 P 0.00 0.00 0.00 5.72 +0.59 49 0 1,400 0
29OCT26 46.00 P 0.00 0.00 0.00 6.44 +0.66 49 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 7.20 +0.71 49 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 8.04 +0.81 51 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 8.73 +0.74 49 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 9.60 +0.85 51 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 11.70 +0.88 51 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 13.94 +0.96 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.32 +1.07 54 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 18.61 +1.01 51 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 21.07 +1.11 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.85 +1.43 69 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 25.98 +1.09 55 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 28.46 +1.09 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 30.96 +1.10 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 33.46 +1.10 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 35.96 +1.10 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 38.46 +1.10 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 40.96 +1.10 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 43.46 +1.10 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 45.96 +1.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 48.46 +1.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 50.96 +1.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 53.46 +1.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 55.96 +1.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 58.46 +1.10 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 60.96 +1.10 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 63.46 +1.10 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 65.96 +1.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 68.46 +1.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 70.96 +1.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 73.46 +1.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 3 0
27NOV26 25.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 83 0
27NOV26 27.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.28 +0.02 46 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 0.40 +0.05 47 0 0 0
27NOV26 31.00 P 0.70 0.70 0.70 0.54 +0.07 47 50 50 +50
27NOV26 32.00 P 0.00 0.00 0.00 0.70 +0.07 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.92 +0.11 47 0 100 0
27NOV26 34.00 P 1.21 1.23 1.21 1.16 +0.13 47 20 40 +20
27NOV26 35.00 P 0.00 0.00 0.00 1.45 +0.16 48 0 14 0
27NOV26 36.00 P 0.00 0.00 0.00 1.77 +0.19 48 0 4 0
27NOV26 37.00 P 0.00 0.00 0.00 2.14 +0.23 48 0 38 0
27NOV26 38.00 P 2.51 2.51 2.47 2.51 +0.28 48 64 272 +48
27NOV26 39.00 P 2.85 3.00 2.85 2.93 +0.29 48 116 281 +25
27NOV26 40.00 P 3.04 3.37 3.04 3.42 +0.38 48 81 660 -18
27NOV26 41.00 P 3.77 3.82 3.77 3.93 +0.38 48 16 287 +15
27NOV26 42.00 P 4.30 4.48 4.30 4.49 +0.47 49 924 3,683 +879
27NOV26 43.00 P 4.91 5.05 4.86 5.07 +0.47 49 798 798 +783
27NOV26 44.00 P 0.00 0.00 0.00 5.71 +0.53 49 0 19 0
27NOV26 45.00 P 0.00 0.00 0.00 6.38 +0.56 49 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 7.08 +0.61 50 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 7.80 +0.65 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.56 +0.69 50 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 9.34 +0.73 51 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 10.08 +0.70 50 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 12.15 +0.80 51 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 14.33 +0.87 52 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 16.63 +0.99 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.87 +0.96 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.28 +1.07 55 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.85 +1.28 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 25.99 +1.03 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 28.51 +1.13 55 0 2 0
27NOV26 72.50 P 0.00 0.00 0.00 31.04 +1.12 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 33.46 +1.07 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 35.96 +1.09 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 38.46 +1.10 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 40.96 +1.10 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 43.46 +1.10 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 45.96 +1.10 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 48.46 +1.10 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 50.96 +1.10 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 53.46 +1.10 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 55.96 +1.10 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 58.46 +1.10 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 60.96 +1.10 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 63.46 +1.10 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 65.96 +1.10 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 68.46 +1.10 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 70.96 +1.10 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 73.46 +1.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 46 0 267 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 35 0
30DEC26 23.00 P 0.19 0.19 0.19 0.05 -0.01 45 120 193 +120
30DEC26 24.00 P 0.24 0.24 0.24 0.08 -0.01 45 3 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 0.00 46 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 0.00 46 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 0.47 +0.01 46 0 110 0
30DEC26 30.00 P 0.00 0.00 0.00 0.62 +0.03 46 0 758 0
30DEC26 31.00 P 0.00 0.00 0.00 0.80 +0.04 47 0 620 0
30DEC26 32.00 P 1.12 1.12 1.12 1.02 +0.07 47 10 575 +10
30DEC26 33.00 P 1.36 1.36 1.36 1.26 +0.08 47 1 501 +1
30DEC26 34.00 P 1.60 1.60 1.60 1.55 +0.11 47 50 353 -21
30DEC26 35.00 P 1.96 1.96 1.89 1.87 +0.14 48 51 363 +50
30DEC26 36.00 P 2.18 2.20 2.18 2.24 +0.19 48 51 573 0
30DEC26 37.00 P 0.00 0.00 0.00 2.61 +0.22 48 0 251 0
30DEC26 38.00 P 3.05 3.05 3.05 3.00 +0.24 48 2 560 0
30DEC26 39.00 P 3.46 3.46 3.46 3.46 +0.31 48 3 387 +2
30DEC26 40.00 P 3.82 3.97 3.82 3.92 +0.34 48 44 11,465 +34
30DEC26 41.00 P 0.00 0.00 0.00 4.49 +0.39 48 0 3,380 0
30DEC26 42.00 P 4.96 4.96 4.96 5.05 +0.43 49 1 5,493 +1
30DEC26 43.00 P 0.00 0.00 0.00 5.65 +0.48 49 0 1,575 0
30DEC26 44.00 P 0.00 0.00 0.00 6.25 +0.49 49 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 6.91 +0.53 49 0 3,410 0
30DEC26 46.00 P 0.00 0.00 0.00 7.63 +0.60 49 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 8.31 +0.63 50 0 4,741 0
30DEC26 48.00 P 0.00 0.00 0.00 9.05 +0.66 50 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 9.81 +0.70 50 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 10.59 +0.74 50 0 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 12.61 +0.78 51 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 14.73 +0.88 52 0 2,417 0
30DEC26 57.50 P 0.00 0.00 0.00 16.87 +0.88 52 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 19.12 +0.92 52 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 21.42 +0.95 52 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 23.85 +1.07 54 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 26.26 +1.30 56 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 28.53 +0.90 51 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 31.04 +1.11 54 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 33.46 +0.98 0 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 35.97 +1.03 55 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 38.46 +1.06 0 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 40.96 +1.08 0 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 43.46 +1.09 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.96 +1.10 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.46 +1.10 0 0 6 -3
30DEC26 92.50 P 0.00 0.00 0.00 50.96 +1.10 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.46 +1.10 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.96 +1.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.46 +1.10 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.96 +1.10 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.46 +1.10 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.96 +1.10 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 68.46 +1.10 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 70.96 +1.10 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 73.46 +1.10 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 75.96 +1.10 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 78.46 +1.10 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 80.96 +1.10 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 83.46 +1.10 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 85.96 +1.10 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 88.46 +1.10 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 90.96 +1.10 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 93.46 +1.10 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 95.96 +1.10 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 98.46 +1.10 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 100.96 +1.10 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 103.46 +1.10 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 105.96 +1.10 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 108.46 +1.10 0 0 11 0
30MAR27 16.50 P 0.14 0.14 0.14 0.01 0.00 44 19 49 +19
30MAR27 17.00 P 0.00 0.00 0.00 0.02 0.00 46 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 +0.03 48 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.04 48 0 79 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 +0.04 48 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 +0.06 48 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 +0.07 48 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.78 +0.09 48 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 0.95 +0.09 48 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.17 +0.13 48 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 1.40 +0.13 48 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.66 +0.15 48 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 1.96 +0.17 49 0 151 0
30MAR27 33.00 P 0.00 0.00 0.00 2.26 +0.17 49 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.58 +0.18 48 0 211 0
30MAR27 35.00 P 0.00 0.00 0.00 2.96 +0.19 48 0 514 0
30MAR27 36.00 P 3.28 3.28 3.28 3.32 +0.23 48 50 416 +50
30MAR27 37.00 P 0.00 0.00 0.00 3.73 +0.25 48 0 308 0
30MAR27 38.00 P 0.00 0.00 0.00 4.19 +0.25 48 0 268 0
30MAR27 39.00 P 0.00 0.00 0.00 4.67 +0.33 48 0 256 0
30MAR27 40.00 P 5.16 5.16 5.16 5.18 +0.43 48 1 2,824 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.72 +0.40 48 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 6.29 +0.47 48 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 6.88 +0.47 48 0 311 0
30MAR27 44.00 P 7.45 7.45 7.45 7.46 +0.46 48 1 439 +1
30MAR27 45.00 P 8.06 8.06 8.06 8.12 +0.49 49 1 6,199 0
30MAR27 46.00 P 0.00 0.00 0.00 8.79 +0.55 49 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 9.47 +0.60 49 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 10.17 +0.59 49 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 10.90 +0.62 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.65 +0.64 49 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 13.55 +0.65 50 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 15.68 +0.81 51 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 17.67 +1.12 50 0 1,545 0
30MAR27 60.00 P 19.10 19.50 19.10 19.81 +0.78 50 3 255 0
30MAR27 62.50 P 0.00 0.00 0.00 22.04 +0.83 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 24.33 +0.90 51 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 26.61 +0.94 52 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 28.89 +0.92 51 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 31.24 +0.96 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 33.61 +0.97 50 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 36.06 +1.01 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 38.51 +1.06 51 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 41.00 +1.09 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.48 +1.11 53 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 45.96 +0.96 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 48.46 +1.00 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 50.96 +1.03 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 53.46 +1.06 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 55.96 +1.08 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.46 +1.09 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 60.96 +1.10 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 63.46 +1.10 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 65.96 +1.10 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 68.46 +1.10 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 70.96 +1.10 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 73.46 +1.10 0 0 0 0
29JUN27 16.50 P 0.20 0.28 0.20 0.08 -0.04 48 80 290 +80
29JUN27 17.00 P 0.30 0.30 0.30 0.11 -0.03 49 15 195 +15
29JUN27 17.50 P 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.37 -0.05 49 0 30 0
29JUN27 22.00 P 0.00 0.00 0.00 0.47 -0.06 48 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.62 -0.06 49 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.13 -0.05 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.36 -0.05 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.60 -0.04 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.87 -0.02 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.18 +0.03 49 0 50 0
29JUN27 31.00 P 0.00 0.00 0.00 2.47 +0.03 49 0 76 0
29JUN27 32.00 P 0.00 0.00 0.00 2.82 +0.07 49 0 214 0
29JUN27 33.00 P 0.00 0.00 0.00 3.16 +0.18 49 0 57 0
29JUN27 34.00 P 0.00 0.00 0.00 3.53 +0.19 49 0 2,875 0
29JUN27 35.00 P 0.00 0.00 0.00 3.87 +0.06 48 0 565 0
29JUN27 36.00 P 0.00 0.00 0.00 4.35 +0.17 49 0 59 0
29JUN27 37.00 P 0.00 0.00 0.00 4.80 +0.25 49 0 139 0
29JUN27 38.00 P 5.29 5.29 5.22 5.22 +0.01 48 34 59 +34
29JUN27 39.00 P 0.00 0.00 0.00 5.78 +0.31 49 0 90 0
29JUN27 40.00 P 6.20 6.20 6.20 6.32 +0.44 49 2 75 +1
29JUN27 41.00 P 0.00 0.00 0.00 6.86 +0.16 49 0 218 0
29JUN27 42.00 P 7.45 7.45 7.45 7.45 +0.41 49 10 124 +1
29JUN27 43.00 P 7.93 7.93 7.93 8.03 +0.43 49 1,501 1,567 +1,501
29JUN27 44.00 P 0.00 0.00 0.00 8.54 +0.46 48 0 103 0
29JUN27 45.00 P 9.14 9.20 9.14 9.25 +0.36 49 53 128 +53
29JUN27 46.00 P 9.86 9.86 9.86 9.91 +0.38 49 1 108 +1
29JUN27 47.00 P 10.58 10.58 10.58 10.60 +0.42 49 1 108 +1
29JUN27 48.00 P 0.00 0.00 0.00 11.29 +0.44 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.92 +0.17 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.65 +0.21 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 14.53 +0.61 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.49 +0.65 50 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 18.52 +0.68 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.64 +0.75 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 22.76 +0.77 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.94 +0.80 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.15 +0.84 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.41 +0.86 51 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 31.69 +0.88 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 34.04 +0.95 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 36.37 +0.92 51 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 38.62 +0.05 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 41.05 +0.11 49 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 43.50 +0.96 49 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 45.97 +0.24 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 48.46 +0.31 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 50.96 +0.38 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 53.46 +0.45 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 55.96 +0.51 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 58.46 +0.57 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 60.96 +0.62 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 63.46 +0.67 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 65.96 +0.70 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 68.46 +0.73 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 70.96 +0.76 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 73.46 +0.78 0 0 0 0
TOTAL PUT 7,887 264,970 -1,253
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$ 359.200
14AUG26 260.00 C 0.00 0.00 0.00 99.24 -4.87 0 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 98.13 -3.90 264 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 94.24 -4.27 0 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 93.10 -3.43 250 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 89.24 -4.39 0 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 86.91 -4.14 166 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 85.35 -4.34 221 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 81.80 -4.74 136 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 79.57 -3.96 167 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 78.44 -3.55 222 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 76.22 -0.90 224 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 73.13 -1.50 200 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 70.74 -3.58 197 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 67.86 -1.82 178 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 66.15 -1.07 196 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 63.26 -3.45 179 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 60.71 -1.61 171 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 56.00 -3.19 166 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 49.47 -3.22 100 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 44.63 -3.37 100 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 39.89 -3.54 100 0 20 0
14AUG26 325.00 C 0.00 0.00 0.00 35.28 -3.73 100 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 30.85 -3.92 100 0 2 0
14AUG26 335.00 C 0.00 0.00 0.00 26.64 -4.09 100 0 6 0
14AUG26 340.00 C 0.00 0.00 0.00 22.01 -4.65 91 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 18.48 -4.63 93 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 15.28 -4.66 95 0 57 0
14AUG26 355.00 C 0.00 0.00 0.00 12.44 -4.53 96 0 4 0
14AUG26 360.00 C 0.00 0.00 0.00 9.96 -4.26 97 0 49 0
14AUG26 365.00 C 9.70 9.70 9.70 7.84 -3.98 97 1 31 +1
14AUG26 370.00 C 5.80 5.80 5.80 6.06 -3.70 98 1 28 0
14AUG26 375.00 C 7.05 7.05 7.05 4.61 -3.38 98 5 156 +5
14AUG26 380.00 C 3.99 4.00 3.40 3.58 -3.24 100 72 156 +42
14AUG26 385.00 C 0.00 0.00 0.00 2.57 -2.79 99 0 13 0
14AUG26 390.00 C 0.00 0.00 0.00 1.93 -2.41 101 0 139 0
14AUG26 395.00 C 0.00 0.00 0.00 1.37 -2.04 101 0 23 0
14AUG26 400.00 C 1.29 1.29 1.29 0.95 -1.70 100 3 52 0
14AUG26 405.00 C 0.00 0.00 0.00 0.65 -1.39 100 0 81 0
14AUG26 410.00 C 1.35 1.35 1.35 0.44 -1.11 100 1 35 -1
14AUG26 415.00 C 0.79 0.79 0.79 0.29 -0.88 100 10 67 -5
14AUG26 420.00 C 0.00 0.00 0.00 0.19 -0.69 100 0 29 0
14AUG26 425.00 C 0.00 0.00 0.00 0.12 -0.53 100 0 110 0
14AUG26 430.00 C 0.00 0.00 0.00 0.08 -0.40 101 0 38 0
14AUG26 435.00 C 0.00 0.00 0.00 0.05 -0.30 101 0 25 0
14AUG26 440.00 C 0.00 0.00 0.00 0.03 -0.22 100 0 17 0
14AUG26 445.00 C 0.00 0.00 0.00 0.02 -0.16 101 0 1 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 -0.12 100 0 17 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 -0.08 104 0 1 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 -0.06 109 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 -0.04 113 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.02 117 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.01 -0.01 121 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
21AUG26 275.00 C 0.00 0.00 0.00 85.35 -4.34 101 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 82.30 -5.48 84 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 79.88 -4.93 84 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 78.44 -4.40 102 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 76.22 -4.17 103 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 73.13 -3.77 92 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 70.74 -3.88 90 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 68.01 -5.14 84 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 66.15 -4.63 90 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 63.40 -3.31 84 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 60.71 -5.40 78 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 56.67 -3.08 84 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 52.34 -4.76 84 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 48.15 -3.11 84 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 44.11 -3.12 84 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 40.24 -3.12 84 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 36.55 -3.11 84 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 33.06 -3.08 84 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 28.87 -3.94 79 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 25.88 -3.79 80 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 23.09 -3.14 80 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 20.51 -2.79 81 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 18.13 -2.66 81 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 15.96 -2.55 82 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 13.98 -2.44 82 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 12.20 -2.30 82 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 10.59 -2.18 82 0 10 0
21AUG26 385.00 C 10.00 10.00 9.00 9.15 -2.04 82 2 19 +1
21AUG26 390.00 C 9.40 9.40 8.30 7.88 -1.90 83 2 1 +1
21AUG26 395.00 C 0.00 0.00 0.00 6.75 -1.80 83 0 0 0
21AUG26 400.00 C 5.50 5.50 5.50 5.76 -1.80 83 1 53 +1
21AUG26 405.00 C 0.00 0.00 0.00 4.90 -1.67 83 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 4.14 -1.63 83 0 2 0
21AUG26 415.00 C 0.00 0.00 0.00 3.49 -1.52 83 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 3.04 -1.24 84 0 9 0
21AUG26 425.00 C 0.00 0.00 0.00 2.60 -1.05 84 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 2.17 -0.93 84 0 1 0
21AUG26 435.00 C 0.00 0.00 0.00 1.80 -0.83 84 0 1 0
21AUG26 440.00 C 0.00 0.00 0.00 1.49 -0.73 84 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 1.23 -0.64 84 0 25 0
21AUG26 450.00 C 0.00 0.00 0.00 1.01 -0.56 84 0 19 0
21AUG26 455.00 C 0.00 0.00 0.00 0.82 -0.49 84 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.67 -0.42 84 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.55 -0.36 84 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.44 -0.32 84 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.36 -0.27 84 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.29 -0.23 84 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.23 -0.20 84 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.19 -0.16 84 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.15 -0.14 84 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 114.76 -4.47 83 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 109.86 -4.24 82 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 104.99 -4.39 82 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 99.69 -6.37 67 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 95.38 -4.29 82 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 90.65 -4.84 82 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 85.98 -5.43 82 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 81.39 -4.62 82 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 76.22 -4.34 76 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 70.82 -4.45 67 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 66.92 -3.91 73 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 63.92 -4.67 82 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 55.87 -4.35 82 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 48.37 -2.50 82 0 109 0
28AUG26 330.00 C 0.00 0.00 0.00 41.48 -2.37 82 0 71 0
28AUG26 340.00 C 0.00 0.00 0.00 35.22 -2.24 82 0 194 0
28AUG26 350.00 C 0.00 0.00 0.00 28.73 -2.02 79 0 235 0
28AUG26 360.00 C 24.83 24.83 23.69 23.93 -1.86 80 15 192 +12
28AUG26 370.00 C 0.00 0.00 0.00 19.75 -1.68 80 0 240 0
28AUG26 380.00 C 0.00 0.00 0.00 16.14 -1.52 81 0 350 0
28AUG26 390.00 C 13.10 13.10 13.10 13.08 -1.35 81 1 280 -1
28AUG26 400.00 C 10.38 10.94 10.38 10.51 -1.18 81 3 841 +1
28AUG26 410.00 C 8.40 8.40 8.40 8.37 -1.02 81 1 167 -1
28AUG26 420.00 C 0.00 0.00 0.00 6.62 -1.08 81 0 332 0
28AUG26 430.00 C 0.00 0.00 0.00 5.19 -0.74 82 0 314 0
28AUG26 440.00 C 0.00 0.00 0.00 4.04 -0.91 82 0 306 0
28AUG26 450.00 C 3.00 3.00 3.00 3.14 -0.73 82 1 549 0
28AUG26 460.00 C 0.00 0.00 0.00 2.55 -0.45 83 0 416 0
28AUG26 470.00 C 0.00 0.00 0.00 1.95 -0.37 83 0 345 0
28AUG26 480.00 C 0.00 0.00 0.00 1.48 -0.30 83 0 513 0
28AUG26 490.00 C 0.00 0.00 0.00 1.11 -0.21 83 0 471 0
28AUG26 500.00 C 0.00 0.00 0.00 0.84 -0.16 83 0 314 0
28AUG26 510.00 C 0.00 0.00 0.00 0.62 -0.14 83 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.46 -0.11 83 0 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.34 -0.09 83 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.25 -0.07 83 0 4,249 0
28AUG26 550.00 C 0.00 0.00 0.00 0.18 -0.06 82 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.13 -0.04 82 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.10 -0.03 83 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.07 -0.02 82 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.05 -0.02 82 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.04 -0.01 83 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.03 -0.01 83 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.02 -0.01 83 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 87 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 90 0 171 0
29SEP26 245.00 C 0.00 0.00 0.00 114.76 -4.47 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 112.66 -2.73 69 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 108.18 -1.46 69 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 103.78 -2.28 69 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 96.46 -4.49 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 92.34 -3.76 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 88.30 -3.11 57 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 84.35 -3.43 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 80.49 -2.40 61 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 76.73 -3.62 62 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 73.07 -3.34 63 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 69.51 -2.66 63 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 62.72 -3.78 64 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 56.36 -2.51 65 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 52.01 -0.09 69 0 34 0
29SEP26 340.00 C 0.00 0.00 0.00 46.39 -1.41 69 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 39.98 -1.24 67 0 43 0
29SEP26 360.00 C 0.00 0.00 0.00 35.40 -1.11 67 0 69 0
29SEP26 370.00 C 28.29 28.29 28.21 31.24 -0.99 68 42 236 +3
29SEP26 380.00 C 0.00 0.00 0.00 27.48 -0.87 68 0 98 0
29SEP26 390.00 C 20.50 20.50 20.50 24.09 -0.77 68 12 83 0
29SEP26 400.00 C 0.00 0.00 0.00 21.06 -0.67 68 0 99 0
29SEP26 410.00 C 0.00 0.00 0.00 18.36 -0.58 68 0 67 0
29SEP26 420.00 C 0.00 0.00 0.00 15.97 -0.50 68 0 112 0
29SEP26 430.00 C 12.00 12.00 12.00 13.85 -0.43 68 1 111 +1
29SEP26 440.00 C 0.00 0.00 0.00 11.98 -0.37 69 0 60 0
29SEP26 450.00 C 9.00 9.00 8.60 10.34 -0.31 69 13 198 +10
29SEP26 460.00 C 0.00 0.00 0.00 8.91 -0.26 69 0 140 0
29SEP26 470.00 C 0.00 0.00 0.00 7.66 -0.22 69 0 213 0
29SEP26 480.00 C 0.00 0.00 0.00 6.57 -0.19 69 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 5.63 -0.33 69 0 62 0
29SEP26 500.00 C 0.00 0.00 0.00 4.82 -0.38 69 0 459 0
29SEP26 510.00 C 4.00 4.00 4.00 4.11 -0.23 69 3 366 0
29SEP26 520.00 C 0.00 0.00 0.00 3.51 -0.19 69 0 163 0
29SEP26 530.00 C 0.00 0.00 0.00 3.06 -0.09 69 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 2.70 +0.03 70 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 2.22 -0.05 69 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 1.89 -0.03 69 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 1.60 -0.02 69 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 1.35 -0.02 69 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 1.15 -0.01 69 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.97 -0.01 69 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.82 -0.01 69 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.69 -0.01 69 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.58 -0.01 69 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.49 0.00 69 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.41 0.00 69 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.35 0.00 69 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.29 0.00 69 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.25 0.00 69 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.21 0.00 69 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.17 0.00 69 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.15 0.00 70 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.12 0.00 69 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.10 0.00 69 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.09 0.00 70 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.07 0.00 69 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.06 0.00 69 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.05 0.00 69 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.04 0.00 69 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.03 0.00 68 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.02 0.00 67 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 65 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 120.15 +0.72 66 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 112.66 -2.73 51 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 108.33 -3.84 52 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 104.33 -2.81 54 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 100.42 -2.41 56 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 96.59 -2.66 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 92.84 -2.34 58 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 89.17 -2.31 59 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 85.60 -2.26 60 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 82.12 -2.22 60 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 78.72 -2.19 61 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 75.43 -2.14 61 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 69.11 -2.05 62 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 63.18 -1.96 63 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 57.62 -1.87 63 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 54.07 -0.14 66 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 47.63 -3.20 64 0 3 0
29OCT26 360.00 C 0.00 0.00 0.00 43.18 -1.57 64 0 16 0
29OCT26 370.00 C 0.00 0.00 0.00 39.06 -1.48 64 0 16 0
29OCT26 380.00 C 0.00 0.00 0.00 35.28 -1.38 64 0 30 0
29OCT26 390.00 C 0.00 0.00 0.00 31.81 -1.29 64 0 17 0
29OCT26 400.00 C 0.00 0.00 0.00 28.64 -1.20 65 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 25.75 -1.11 65 0 32 0
29OCT26 420.00 C 0.00 0.00 0.00 23.11 -1.03 65 0 42 0
29OCT26 430.00 C 0.00 0.00 0.00 21.36 -0.31 66 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 19.13 -0.30 66 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 17.11 -0.29 66 0 45 0
29OCT26 460.00 C 0.00 0.00 0.00 15.28 -0.29 66 0 16 0
29OCT26 470.00 C 0.00 0.00 0.00 13.64 -0.27 66 0 14 0
29OCT26 480.00 C 0.00 0.00 0.00 12.16 -0.26 66 0 19 0
29OCT26 490.00 C 0.00 0.00 0.00 10.84 -0.58 66 0 11 0
29OCT26 500.00 C 7.19 7.19 7.19 9.36 -0.82 65 15 41 +15
27NOV26 250.00 C 0.00 0.00 0.00 113.84 -2.58 52 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 109.86 -2.58 54 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 105.90 -2.57 55 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 102.18 -2.50 56 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 98.49 -2.50 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 94.79 -2.50 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 91.22 -2.40 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 87.85 -2.40 60 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 84.48 -2.40 60 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 81.11 -2.40 60 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 77.93 -2.26 61 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 71.91 -2.26 61 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 66.05 -2.16 62 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 60.79 -2.11 62 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 57.36 -0.29 65 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 51.07 -1.91 63 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 46.60 -1.92 63 0 12 0
27NOV26 370.00 C 0.00 0.00 0.00 42.60 -1.75 63 0 3 0
27NOV26 380.00 C 0.00 0.00 0.00 38.91 -1.70 63 0 5 0
27NOV26 390.00 C 0.00 0.00 0.00 35.43 -1.59 64 0 3 0
27NOV26 400.00 C 0.00 0.00 0.00 32.27 -1.47 64 0 15 0
27NOV26 410.00 C 0.00 0.00 0.00 29.31 -1.48 64 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 26.67 -1.37 64 0 40 0
27NOV26 430.00 C 0.00 0.00 0.00 24.22 -1.24 64 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 22.64 -0.51 65 0 15 0
27NOV26 450.00 C 0.00 0.00 0.00 20.55 -0.53 65 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 18.59 -0.47 65 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 16.84 -0.48 65 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 15.29 -0.47 65 0 30 0
27NOV26 490.00 C 0.00 0.00 0.00 13.75 -0.94 65 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 120.15 -0.97 57 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 115.49 -1.60 55 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 111.72 -1.55 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 107.96 -1.53 58 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 104.33 -1.38 58 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 100.80 -1.27 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 97.38 -1.17 60 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 93.97 -1.15 60 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 90.72 -0.98 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.48 -0.96 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 84.40 -0.79 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 81.37 -0.77 62 0 1 0
30DEC26 310.00 C 0.00 0.00 0.00 75.66 -0.58 62 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 70.15 -0.39 63 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 65.19 -0.21 63 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 60.31 -0.18 64 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 55.89 +0.10 64 0 8 0
30DEC26 360.00 C 0.00 0.00 0.00 51.82 -1.47 64 0 51 0
30DEC26 370.00 C 0.00 0.00 0.00 47.75 +0.16 64 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 44.28 +0.38 64 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 40.99 +0.40 64 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 37.72 +0.45 65 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 34.90 +0.57 65 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 32.32 -0.39 65 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 29.77 -0.26 65 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 27.36 -0.16 65 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 25.40 -0.08 65 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 23.46 +0.02 65 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 21.58 +0.09 65 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 19.86 +0.12 65 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 18.42 +0.18 65 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 17.02 +0.24 65 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 15.64 +0.30 65 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 14.35 +0.25 65 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 13.33 +0.30 65 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 12.35 +0.34 65 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 11.37 +0.39 65 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 10.38 +0.35 65 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 9.92 +0.62 66 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 9.22 +0.63 66 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 8.53 +0.89 66 0 15 0
30DEC26 600.00 C 7.17 7.17 7.17 7.83 +0.66 66 8 208 +8
30DEC26 610.00 C 0.00 0.00 0.00 7.13 +0.53 66 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 6.65 +0.52 66 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 6.19 +0.54 66 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 5.72 +0.54 66 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 5.26 +0.55 66 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 4.79 +0.45 66 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 4.45 +0.41 66 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 4.15 +0.42 66 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.85 +0.42 66 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 3.55 +0.43 66 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 3.26 +0.42 66 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.97 +0.32 66 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 2.78 +0.32 66 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 2.59 +0.32 66 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.41 +0.33 66 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 2.22 +0.32 66 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 2.04 +0.31 66 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.85 +0.23 66 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.74 +0.23 66 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.62 +0.23 66 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.51 +0.23 66 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.40 +0.23 66 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.29 +0.24 66 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.18 +0.19 66 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.08 +0.16 66 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.02 +0.16 66 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.95 +0.16 66 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.89 +0.16 66 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.82 +0.16 66 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.76 +0.16 66 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.70 +0.14 66 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.63 +0.10 66 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.59 +0.10 66 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.56 +0.10 66 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 122.98 -2.49 55 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 119.41 -2.45 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 115.97 -2.39 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 112.72 -2.36 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 109.46 -2.37 58 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 106.30 -2.32 58 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 103.19 -2.33 58 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 100.09 -2.33 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 97.25 -2.20 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 94.46 -2.18 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 91.78 -2.16 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 89.10 -2.16 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 83.74 -2.17 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 79.14 -1.98 60 0 76 0
30MAR27 330.00 C 0.00 0.00 0.00 74.63 -1.98 60 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 70.13 -1.96 61 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 66.21 -1.77 61 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 62.51 -1.77 61 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 58.84 -1.76 61 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 55.26 -1.71 61 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 52.31 -1.55 61 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 49.37 -1.54 61 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 46.46 -1.54 61 0 158 0
30MAR27 420.00 C 33.42 33.42 33.42 43.59 -1.50 61 15 16 0
30MAR27 430.00 C 0.00 0.00 0.00 41.30 -1.32 61 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 39.03 -1.32 62 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 36.75 -1.32 62 0 21 0
30MAR27 460.00 C 0.00 0.00 0.00 34.48 -1.32 62 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 32.57 -1.09 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 30.85 -1.09 62 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 29.12 -1.10 62 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 27.40 -1.10 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 25.68 -1.11 62 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 24.31 -0.89 62 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 23.05 -0.89 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 21.78 -0.89 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 20.52 -0.89 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 19.26 -0.89 62 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 18.12 -0.77 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 17.22 -0.70 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 16.33 -0.70 62 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 15.43 -0.70 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 14.53 -0.70 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 13.63 -0.70 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 12.84 -0.60 62 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 12.22 -0.53 62 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 11.96 -0.18 63 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 10.98 -0.54 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 10.37 -0.53 62 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 10.05 -0.23 63 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 9.13 -0.54 62 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 8.67 -0.39 62 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 8.26 -0.39 62 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.09 -0.15 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 7.67 -0.16 63 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 7.25 -0.17 63 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 6.82 -0.19 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 6.40 -0.20 63 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 6.05 -0.34 63 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 5.77 -0.29 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 5.50 -0.29 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.23 -0.29 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.96 -0.29 63 0 40 0
29JUN27 245.00 C 0.00 0.00 0.00 128.79 -2.37 57 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 125.71 -2.37 57 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 122.73 -2.33 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 119.78 -2.34 58 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 116.83 -2.34 58 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 113.88 -2.34 58 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 111.20 -2.19 59 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 108.67 -2.18 59 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 106.14 -2.18 59 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 103.61 -2.18 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 101.08 -2.18 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 98.57 -2.17 59 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 93.97 -2.00 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 89.73 -2.01 60 0 26 0
29JUN27 330.00 C 0.00 0.00 0.00 85.53 -2.00 60 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 81.34 -2.00 60 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 77.66 -1.80 60 0 20 0
29JUN27 360.00 C 0.00 0.00 0.00 74.21 -1.81 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 70.77 -1.81 60 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 67.33 -1.81 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 64.18 -1.59 61 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 61.43 -1.59 61 0 5 0
29JUN27 410.00 C 0.00 0.00 0.00 58.67 -1.59 61 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 55.92 -1.59 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 53.16 -1.60 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 50.79 -1.37 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 48.64 -1.38 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 46.50 -1.38 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 44.36 -1.38 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 42.22 -1.38 61 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 40.18 -1.28 61 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 38.57 -1.15 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 36.95 -1.15 61 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 35.33 -1.16 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 33.72 -1.15 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 32.10 -1.16 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 30.54 -1.10 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 29.35 -0.94 61 0 11 0
29JUN27 570.00 C 0.00 0.00 0.00 28.17 -0.94 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 26.99 -0.94 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 25.81 -0.94 61 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 24.63 -0.94 61 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 23.45 -0.94 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 22.36 -0.85 61 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 21.52 -0.75 61 0 8 0
TOTAL CALL 228 29,950 +93
14AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
14AUG26 262.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
14AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
14AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.01 -0.01 116 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.02 113 0 3 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 -0.03 109 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.04 105 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 -0.06 101 0 0 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.08 98 0 17 0
14AUG26 292.50 P 0.00 0.00 0.00 0.02 -0.10 100 0 16 0
14AUG26 295.00 P 0.00 0.00 0.00 0.03 -0.12 100 0 20 0
14AUG26 297.50 P 0.00 0.00 0.00 0.05 -0.14 102 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.06 -0.19 100 0 19 0
14AUG26 305.00 P 0.00 0.00 0.00 0.12 -0.28 101 0 30 0
14AUG26 310.00 P 0.32 0.39 0.32 0.22 -0.41 100 30 31 0
14AUG26 315.00 P 0.00 0.00 0.00 0.39 -0.56 100 0 1 0
14AUG26 320.00 P 1.04 1.04 1.04 0.66 -0.74 100 30 24 -15
14AUG26 325.00 P 1.50 1.50 1.33 1.06 -0.93 100 19 34 +15
14AUG26 330.00 P 1.80 1.96 1.80 1.65 -1.10 101 17 34 +16
14AUG26 335.00 P 2.68 2.68 2.68 2.46 -1.30 101 1 1 +1
14AUG26 340.00 P 3.50 4.15 3.50 3.55 -1.46 101 5 43 +4
14AUG26 345.00 P 0.00 0.00 0.00 4.95 -1.57 101 0 15 0
14AUG26 350.00 P 0.00 0.00 0.00 6.71 -1.39 102 0 44 0
14AUG26 355.00 P 0.00 0.00 0.00 8.83 -1.32 102 0 46 0
14AUG26 360.00 P 11.39 11.39 10.00 11.34 -1.43 103 14 90 +1
14AUG26 365.00 P 0.00 0.00 0.00 14.23 -1.15 104 0 15 0
14AUG26 370.00 P 16.00 17.20 16.00 17.48 -0.48 105 8 51 0
14AUG26 375.00 P 21.00 21.00 21.00 21.10 +0.11 106 6 32 +6
14AUG26 380.00 P 24.24 24.24 24.24 25.02 -0.28 108 5 319 0
14AUG26 385.00 P 30.20 30.20 30.20 29.21 +0.13 111 1 28 0
14AUG26 390.00 P 0.00 0.00 0.00 32.63 -0.43 100 0 2 0
14AUG26 395.00 P 0.00 0.00 0.00 37.08 +0.91 100 0 10 0
14AUG26 400.00 P 0.00 0.00 0.00 41.67 +1.17 100 0 3 0
14AUG26 405.00 P 0.00 0.00 0.00 46.38 +1.50 100 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 51.17 +1.73 100 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 56.04 +1.97 100 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 60.94 +2.18 99 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 65.96 +2.40 107 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 72.50 +4.11 171 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 75.82 +2.55 100 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 81.12 +2.94 138 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 86.03 +2.91 138 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 90.80 +2.73 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 96.71 +3.67 185 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 102.55 +4.53 218 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 106.57 +3.56 193 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 110.80 +2.80 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 115.80 +2.80 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 121.06 +3.06 181 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 125.80 +2.80 0 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 132.37 +4.37 254 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 137.60 +4.60 268 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 0.33 -0.10 84 0 2 0
21AUG26 277.50 P 0.00 0.00 0.00 0.41 -0.11 84 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.49 -0.11 84 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.57 -0.14 84 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.69 -0.16 84 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.82 -0.16 84 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 0.95 -0.18 84 0 15 0
21AUG26 292.50 P 0.00 0.00 0.00 1.13 -0.20 84 0 0 0
21AUG26 295.00 P 0.00 0.00 0.00 1.32 -0.20 84 0 0 0
21AUG26 297.50 P 1.75 1.75 1.75 1.51 -0.22 84 14 44 +14
21AUG26 300.00 P 0.00 0.00 0.00 1.76 -0.24 84 0 11 0
21AUG26 305.00 P 2.50 2.50 2.50 2.31 -0.25 85 5 5 +5
21AUG26 310.00 P 0.00 0.00 0.00 3.02 -0.29 85 30 46 +30
21AUG26 315.00 P 0.00 0.00 0.00 3.80 -0.31 85 30 30 +16
21AUG26 320.00 P 0.00 0.00 0.00 4.84 -0.31 85 0 15 0
21AUG26 325.00 P 0.00 0.00 0.00 5.99 -0.30 85 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 7.34 -0.30 85 0 30 0
21AUG26 335.00 P 0.00 0.00 0.00 8.91 -0.25 85 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 10.61 -0.26 85 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 12.65 -0.15 86 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 14.75 -0.15 86 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 17.25 +0.01 86 0 0 0
21AUG26 360.00 P 20.18 20.18 20.18 19.81 +0.06 86 15 18 +5
21AUG26 365.00 P 0.00 0.00 0.00 22.71 +0.21 87 0 0 0
21AUG26 370.00 P 26.10 26.10 26.10 25.71 +0.39 87 15 15 +15
21AUG26 375.00 P 0.00 0.00 0.00 29.01 +0.62 88 0 15 0
21AUG26 380.00 P 0.00 0.00 0.00 32.41 +0.68 88 0 5 0
21AUG26 385.00 P 0.00 0.00 0.00 35.02 +0.75 84 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 38.66 +0.82 84 0 2 0
21AUG26 395.00 P 0.00 0.00 0.00 42.55 +1.07 84 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 46.47 +1.10 84 0 15 0
21AUG26 405.00 P 0.00 0.00 0.00 50.63 +1.37 84 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 54.79 +1.37 84 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 59.18 +1.60 84 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 65.48 +5.08 98 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 70.15 +5.08 100 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 74.85 +4.95 102 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 79.64 +4.34 105 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 83.71 +4.56 102 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 89.37 +5.35 112 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 94.13 +5.64 113 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 99.28 +6.18 119 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 103.10 +5.04 111 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 107.88 +4.87 112 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 114.39 +5.87 131 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 118.51 +5.11 126 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 122.55 +4.25 118 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 128.34 +4.79 131 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 132.39 +3.51 122 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 139.34 +6.00 148 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.23 0.00 82 0 170 0
28AUG26 250.00 P 0.00 0.00 0.00 0.34 +0.01 83 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.46 +0.02 82 0 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.65 +0.02 83 0 100 0
28AUG26 265.00 P 0.00 0.00 0.00 0.86 +0.03 83 0 30 0
28AUG26 270.00 P 1.60 1.60 1.60 1.13 +0.03 83 1 42 -1
28AUG26 275.00 P 0.00 0.00 0.00 1.47 +0.05 83 0 2 0
28AUG26 280.00 P 2.53 2.53 2.53 1.87 +0.05 83 5 755 0
28AUG26 285.00 P 0.00 0.00 0.00 2.38 +0.08 83 0 47 0
28AUG26 290.00 P 3.50 3.50 3.50 2.95 +0.08 83 3 145 +3
28AUG26 295.00 P 0.00 0.00 0.00 3.67 +0.14 83 0 115 0
28AUG26 300.00 P 5.00 5.50 4.60 4.46 +0.14 83 111 372 +10
28AUG26 310.00 P 6.40 6.80 6.40 6.48 +0.23 83 22 358 +17
28AUG26 320.00 P 8.73 9.80 8.73 9.06 +0.33 84 14 233 +1
28AUG26 330.00 P 11.80 11.80 11.80 12.27 +0.47 84 10 107 +10
28AUG26 340.00 P 16.91 17.00 16.58 16.12 +0.64 84 106 254 +66
28AUG26 350.00 P 20.02 22.00 20.02 20.62 +0.84 84 84 192 +25
28AUG26 360.00 P 26.00 26.73 24.72 25.76 +0.91 85 89 217 +72
28AUG26 370.00 P 32.37 32.64 31.76 31.64 +1.06 85 68 207 +55
28AUG26 380.00 P 39.00 39.20 39.00 38.16 +1.30 86 34 297 0
28AUG26 390.00 P 0.00 0.00 0.00 43.89 +0.24 82 0 172 0
28AUG26 400.00 P 0.00 0.00 0.00 51.17 +0.11 82 0 15,293 0
28AUG26 410.00 P 0.00 0.00 0.00 60.76 +3.51 89 0 251 0
28AUG26 420.00 P 0.00 0.00 0.00 69.23 +3.96 92 0 180 0
28AUG26 430.00 P 0.00 0.00 0.00 77.98 +4.35 93 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 87.06 +4.88 96 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 96.43 +4.46 99 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 105.93 +3.85 103 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 115.25 +4.59 105 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 125.52 +5.01 112 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 135.46 +4.54 117 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 144.90 +6.14 118 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 155.63 +6.19 128 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 164.59 +6.09 126 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 174.40 +3.08 130 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 185.27 +6.02 141 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 195.53 +4.73 147 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 205.39 +7.00 151 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 215.33 +6.58 154 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 224.92 +6.92 155 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 234.72 +6.72 157 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 244.53 +6.53 160 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 255.14 +7.05 168 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 264.94 +6.56 170 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 274.92 +5.95 174 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 284.37 +6.37 173 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 294.37 +4.61 177 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 304.78 +6.78 184 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 314.77 +5.09 187 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 324.31 +5.66 186 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 2.14 +0.26 70 0 22 0
29SEP26 250.00 P 0.00 0.00 0.00 2.56 +0.26 70 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 3.10 +0.38 70 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 3.70 +0.38 70 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 4.31 +0.39 70 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 5.13 +0.51 70 0 7 0
29SEP26 275.00 P 0.00 0.00 0.00 5.96 +0.52 70 0 201 0
29SEP26 280.00 P 0.00 0.00 0.00 6.86 +0.59 70 0 63 0
29SEP26 285.00 P 0.00 0.00 0.00 7.97 +0.69 70 0 24 0
29SEP26 290.00 P 11.70 11.70 11.70 9.08 +0.70 70 2 19 0
29SEP26 295.00 P 0.00 0.00 0.00 10.30 +0.82 70 0 63 0
29SEP26 300.00 P 14.50 14.50 14.50 11.73 +0.90 70 1 153 -1
29SEP26 310.00 P 0.00 0.00 0.00 14.70 +1.02 70 0 269 0
29SEP26 320.00 P 19.32 19.32 19.32 18.29 +1.13 71 1 95 0
29SEP26 330.00 P 0.00 0.00 0.00 22.31 +1.37 71 0 102 0
29SEP26 340.00 P 27.30 29.81 27.30 26.69 +1.38 71 69 118 +32
29SEP26 350.00 P 34.98 34.98 34.98 31.76 +1.61 71 15 92 -15
29SEP26 360.00 P 0.00 0.00 0.00 37.03 +1.70 72 0 92 0
29SEP26 370.00 P 0.00 0.00 0.00 43.03 +1.86 72 0 275 0
29SEP26 380.00 P 0.00 0.00 0.00 49.22 +2.04 72 0 118 0
29SEP26 390.00 P 0.00 0.00 0.00 56.00 +2.09 73 0 144 0
29SEP26 400.00 P 0.00 0.00 0.00 62.99 +2.28 73 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 70.50 +2.30 74 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 78.14 +2.42 74 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 86.29 +2.47 75 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 94.46 +2.48 76 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 103.16 +2.60 77 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 111.87 +2.61 78 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 120.90 +2.70 79 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 130.06 +2.71 81 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 139.34 +2.78 82 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 148.85 +2.79 84 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 158.37 +2.79 86 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 168.10 +2.84 88 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 177.89 +2.85 91 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 187.72 +2.87 93 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 197.69 +2.87 96 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 207.69 +2.87 98 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 217.74 +2.89 101 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 227.86 +2.89 104 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 238.00 +2.88 107 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 248.19 +2.89 110 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 258.41 +2.89 113 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 268.66 +2.89 117 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 278.92 +3.80 120 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 289.22 +3.76 123 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 299.52 +3.37 126 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 309.82 +4.40 130 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 320.12 +5.49 133 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 329.39 +4.37 133 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 340.72 +5.75 139 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 349.18 +3.91 136 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 360.57 +6.40 143 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 370.48 +5.49 144 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 378.92 +4.11 141 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 388.84 +4.39 143 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 400.31 +6.38 150 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 410.16 +6.28 151 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 418.52 +4.67 147 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 430.09 +5.73 155 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 439.41 +5.15 154 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 449.34 +5.35 155 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 458.20 +4.11 152 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 469.31 +5.50 159 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 479.25 +5.58 160 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 488.93 +5.57 160 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 498.47 +5.21 160 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 509.50 +5.80 165 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 518.50 +4.50 163 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 528.50 +4.50 164 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 538.50 +6.00 166 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 549.50 +6.50 171 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 559.50 +6.00 173 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 569.50 +6.00 174 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 579.50 +6.00 176 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 588.50 +5.00 173 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 4.42 +0.19 66 0 32 0
29OCT26 250.00 P 0.00 0.00 0.00 5.10 +0.27 66 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 5.93 +0.28 66 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 6.97 +0.49 67 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 7.65 +0.34 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 8.75 +0.39 66 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 9.85 +0.39 66 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 10.96 +0.40 66 0 194 0
29OCT26 285.00 P 15.55 15.55 15.55 12.70 +0.55 67 1 7 0
29OCT26 290.00 P 18.20 18.20 18.20 14.17 +0.56 67 4 22 +4
29OCT26 295.00 P 0.00 0.00 0.00 15.63 +0.55 67 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 17.20 +0.65 67 0 52 0
29OCT26 310.00 P 0.00 0.00 0.00 20.86 +0.72 67 0 22 0
29OCT26 320.00 P 28.24 28.24 28.24 24.73 +0.92 67 3 49 +3
29OCT26 330.00 P 0.00 0.00 0.00 29.18 +0.92 67 0 28 0
29OCT26 340.00 P 39.43 39.44 39.37 33.83 +1.11 68 68 79 +51
29OCT26 350.00 P 44.86 44.88 44.58 39.10 +1.14 68 187 189 +165
29OCT26 360.00 P 0.00 0.00 0.00 44.46 +1.22 68 0 31 0
29OCT26 370.00 P 0.00 0.00 0.00 50.54 +1.37 68 0 199 0
29OCT26 380.00 P 0.00 0.00 0.00 56.64 +1.38 68 0 103 0
29OCT26 390.00 P 0.00 0.00 0.00 63.36 +1.60 69 0 111 0
29OCT26 400.00 P 68.62 68.62 68.62 70.23 +1.61 69 2 32 +2
29OCT26 410.00 P 0.00 0.00 0.00 77.38 +1.82 70 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 84.96 +1.83 70 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 92.56 +1.84 70 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 100.66 +2.04 71 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 108.88 +2.05 72 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 117.16 +2.10 72 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 125.91 +2.24 73 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 134.67 +2.25 74 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 143.53 +2.33 74 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 152.72 +2.41 76 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 10.42 +0.53 66 0 92 0
27NOV26 255.00 P 0.00 0.00 0.00 11.58 +0.56 66 0 3 0
27NOV26 260.00 P 0.00 0.00 0.00 12.88 +0.71 66 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 14.38 +0.75 66 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 15.87 +0.79 66 0 1 0
27NOV26 275.00 P 0.00 0.00 0.00 17.37 +0.84 66 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 19.08 +0.47 66 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 20.95 +0.48 66 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 22.81 +0.47 66 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 24.67 +0.47 66 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 26.74 +0.64 66 0 45 0
27NOV26 310.00 P 0.00 0.00 0.00 31.26 +0.64 67 0 8 0
27NOV26 320.00 P 0.00 0.00 0.00 35.83 +0.69 67 0 45 0
27NOV26 330.00 P 0.00 0.00 0.00 41.16 +0.83 67 0 55 0
27NOV26 340.00 P 0.00 0.00 0.00 46.49 +0.83 67 0 64 0
27NOV26 350.00 P 0.00 0.00 0.00 52.39 +1.05 67 0 45 0
27NOV26 360.00 P 0.00 0.00 0.00 58.53 +1.05 67 0 19 0
27NOV26 370.00 P 0.00 0.00 0.00 64.81 +1.19 68 0 15 0
27NOV26 380.00 P 0.00 0.00 0.00 71.70 +1.28 68 0 15 0
27NOV26 390.00 P 0.00 0.00 0.00 78.60 +1.28 68 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 85.83 +1.52 69 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 93.43 +1.52 69 0 51 0
27NOV26 420.00 P 0.00 0.00 0.00 101.02 +1.52 69 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 108.97 +1.76 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 117.18 +1.76 70 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 125.38 +1.75 71 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 133.82 +1.97 71 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 142.55 +1.99 72 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 151.27 +1.98 73 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 160.04 +2.02 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 13.39 +1.75 67 0 68 0
30DEC26 250.00 P 0.00 0.00 0.00 14.81 +1.63 67 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 16.35 +1.74 67 0 18 0
30DEC26 260.00 P 0.00 0.00 0.00 17.89 +1.76 67 0 20 0
30DEC26 265.00 P 0.00 0.00 0.00 19.43 +1.77 67 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 21.13 +1.94 67 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 23.04 +2.12 67 0 15 0
30DEC26 280.00 P 0.00 0.00 0.00 24.95 +2.13 67 0 74 0
30DEC26 285.00 P 0.00 0.00 0.00 26.87 +2.16 67 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 28.79 +2.18 67 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 31.03 +2.50 67 0 30 0
30DEC26 300.00 P 36.55 36.55 36.55 33.34 +2.51 67 15 73 +15
30DEC26 310.00 P 41.44 41.44 41.44 37.96 +2.55 67 15 60 +15
30DEC26 320.00 P 0.00 0.00 0.00 42.93 +2.85 67 0 121 0
30DEC26 330.00 P 0.00 0.00 0.00 48.36 +2.88 68 0 93 0
30DEC26 340.00 P 0.00 0.00 0.00 53.81 +2.93 68 0 129 0
30DEC26 350.00 P 0.00 0.00 0.00 59.82 +3.17 68 0 277 0
30DEC26 360.00 P 0.00 0.00 0.00 66.06 +3.21 68 0 256 0
30DEC26 370.00 P 0.00 0.00 0.00 72.31 +3.24 68 0 114 0
30DEC26 380.00 P 0.00 0.00 0.00 79.14 +3.42 69 0 211 0
30DEC26 390.00 P 0.00 0.00 0.00 86.13 +3.45 69 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 93.14 +3.48 69 0 239 0
30DEC26 410.00 P 0.00 0.00 0.00 100.55 +3.58 70 0 189 0
30DEC26 420.00 P 0.00 0.00 0.00 108.23 +3.60 70 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 115.93 +3.63 70 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 123.71 +3.66 70 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 131.99 +3.68 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 140.28 +3.70 71 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 148.58 +3.71 72 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 157.07 +3.68 72 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 165.86 +3.69 73 0 5 0
30DEC26 500.00 P 180.00 180.00 180.00 174.66 +3.71 73 100 137 +90
30DEC26 510.00 P 0.00 0.00 0.00 183.47 +3.73 74 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 192.39 +3.63 74 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 201.59 +3.64 75 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 210.80 +3.66 76 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 220.01 +3.67 77 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 229.24 +3.60 77 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 238.70 +3.56 78 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 248.22 +3.57 79 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 257.74 +3.57 80 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 267.27 +3.58 81 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 276.82 +3.45 82 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 286.57 +3.46 83 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 296.32 +3.46 84 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 306.08 +3.47 85 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 315.84 +3.47 86 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 325.61 +3.37 87 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 335.50 +3.35 89 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 345.42 +3.35 90 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 355.34 +3.35 91 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 365.26 +3.35 92 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 375.19 +3.32 93 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 385.14 +3.24 94 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 395.17 +3.24 96 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 405.20 +3.24 97 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 415.24 +3.25 98 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 425.28 +3.25 100 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 435.32 +3.22 101 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 445.36 +3.15 102 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 455.47 +3.16 103 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 465.58 +3.16 105 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 475.69 +3.16 106 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 485.80 +3.16 107 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 495.91 +3.15 109 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 506.02 +3.11 110 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 516.15 +3.09 111 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 526.31 +3.09 113 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 536.46 +3.09 114 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 546.62 +3.09 115 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 556.77 +3.08 117 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 566.93 +3.08 118 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 577.09 +3.06 119 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 587.25 +3.03 121 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 597.44 +3.04 122 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 607.62 +3.04 123 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 20.79 +0.36 64 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 22.39 +0.36 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 24.09 +0.45 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 26.06 +0.49 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 28.03 +0.49 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 30.01 +0.50 64 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 31.98 +0.49 64 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 33.97 +0.50 64 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 36.31 +0.66 64 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 38.68 +0.66 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 41.05 +0.66 64 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 43.43 +0.66 64 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 48.21 +0.67 64 0 306 0
30MAR27 320.00 P 0.00 0.00 0.00 53.75 +0.85 64 0 182 0
30MAR27 330.00 P 0.00 0.00 0.00 59.32 +0.85 64 0 163 0
30MAR27 340.00 P 0.00 0.00 0.00 64.91 +0.86 65 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 71.05 +1.06 65 0 225 0
30MAR27 360.00 P 88.07 88.07 88.07 77.41 +1.06 65 15 114 +15
30MAR27 370.00 P 0.00 0.00 0.00 83.79 +1.07 65 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 90.27 +1.15 65 0 258 0
30MAR27 390.00 P 0.00 0.00 0.00 97.38 +1.30 65 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 104.50 +1.30 65 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 111.64 +1.31 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 118.87 +1.37 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 126.66 +1.53 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 134.47 +1.54 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 142.28 +1.54 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 150.13 +1.56 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 158.35 +1.77 67 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 166.74 +1.78 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 175.14 +1.78 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 183.57 +1.80 68 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 192.02 +1.81 68 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 200.81 +2.00 69 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 209.70 +2.01 69 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 218.60 +2.02 70 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 227.51 +2.02 70 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 236.45 +2.03 70 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 245.53 +2.16 71 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 254.81 +2.21 72 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 264.10 +2.22 72 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 273.40 +2.22 73 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 282.72 +2.23 73 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 292.05 +2.24 74 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 301.50 +2.34 74 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 311.09 +2.40 75 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 320.68 +2.39 76 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 330.29 +2.40 76 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 339.90 +2.41 77 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 349.53 +2.42 78 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 359.17 +2.43 78 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 368.95 +2.54 79 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 378.76 +2.54 80 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 388.58 +2.55 81 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 398.41 +2.55 82 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 408.25 +2.57 83 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 418.09 +2.57 83 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 427.94 +2.57 84 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 437.85 +2.63 85 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 447.82 +2.66 86 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 457.80 +2.67 87 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 467.77 +2.67 88 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 477.76 +2.68 89 0 13 0
29JUN27 245.00 P 37.49 37.49 37.49 28.03 +0.46 63 3 57 +3
29JUN27 250.00 P 39.00 39.00 39.00 30.05 +0.45 63 1 124 +1
29JUN27 255.00 P 0.00 0.00 0.00 32.09 +0.46 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 34.12 +0.45 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 36.16 +0.45 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 38.22 +0.47 63 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 40.57 +0.61 63 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 43.00 +0.61 63 0 60 0
29JUN27 285.00 P 0.00 0.00 0.00 45.44 +0.62 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 47.87 +0.61 63 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 50.32 +0.62 63 0 300 0
29JUN27 300.00 P 65.80 65.80 65.80 52.76 +0.61 64 2 38 0
29JUN27 310.00 P 0.00 0.00 0.00 58.08 +0.80 64 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 63.76 +0.80 64 0 74 0
29JUN27 330.00 P 0.00 0.00 0.00 69.45 +0.80 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 75.18 +0.82 64 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 81.45 +1.02 64 0 116 0
29JUN27 360.00 P 100.77 100.77 100.77 87.92 +1.01 64 1 404 +1
29JUN27 370.00 P 0.00 0.00 0.00 94.41 +1.02 64 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 100.93 +1.03 64 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 107.78 +1.24 65 0 15 0
29JUN27 400.00 P 0.00 0.00 0.00 114.99 +1.24 65 0 37 0
29JUN27 410.00 P 0.00 0.00 0.00 122.22 +1.25 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 129.47 +1.25 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 136.75 +1.26 65 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 144.43 +1.48 66 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 152.32 +1.49 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 160.23 +1.50 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 168.15 +1.50 66 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 176.10 +1.51 66 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 184.20 +1.63 66 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 192.67 +1.73 67 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 201.15 +1.74 67 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 209.65 +1.75 67 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 218.16 +1.75 67 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 226.71 +1.77 68 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 235.34 +1.84 68 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 244.29 +1.96 68 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 253.26 +1.97 69 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 262.24 +1.98 69 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 271.24 +1.99 70 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 280.25 +2.00 70 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 289.29 +2.01 70 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 298.45 +2.12 70 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 307.79 +2.19 71 0 0 0
TOTAL PUT 1,297 50,685 +752
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$ 49.400
14AUG26 39.00 C 0.00 0.00 0.00 10.41 +0.34 117 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 9.91 +0.34 111 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 9.41 +0.34 105 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 8.91 +0.34 99 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 8.41 +0.34 93 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 7.91 +0.34 87 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 7.41 +0.34 82 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 6.91 +0.34 76 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 6.41 +0.34 71 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 5.91 +0.34 65 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 5.41 +0.34 60 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 4.91 +0.33 54 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 4.41 +0.33 49 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 3.91 +0.32 43 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 3.41 +0.30 38 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 2.92 +0.27 41 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 2.44 +0.23 41 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 1.98 +0.13 41 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 1.56 +0.09 42 0 50 0
14AUG26 48.50 C 0.00 0.00 0.00 1.16 +0.03 41 0 279 0
14AUG26 49.00 C 0.00 0.00 0.00 0.83 -0.02 41 0 362 0
14AUG26 49.50 C 0.65 0.75 0.65 0.55 -0.03 40 150 1,149 +100
14AUG26 50.00 C 0.50 0.50 0.35 0.35 -0.08 40 213 625 +46
14AUG26 51.00 C 0.25 0.25 0.25 0.12 -0.07 41 45 446 -40
14AUG26 52.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 248 0
14AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 48 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 98 0 97 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 151 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 0.00 165 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 10.43 - 51 0 0 -
21AUG26 39.50 C 0.00 0.00 0.00 9.93 - 48 0 0 -
21AUG26 40.00 C 0.00 0.00 0.00 9.43 +0.34 44 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 8.93 +0.33 40 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 8.43 +0.33 36 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 7.93 +0.33 28 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 7.44 +0.33 44 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 6.94 +0.32 40 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 6.45 +0.32 42 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 5.96 +0.31 41 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 5.47 +0.29 40 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 4.99 +0.27 40 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 4.52 +0.25 40 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 4.07 +0.24 40 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 3.63 +0.21 40 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 3.21 +0.19 40 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 2.81 +0.16 40 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 2.45 +0.08 41 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 2.07 +0.03 40 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 1.75 +0.06 40 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 1.44 0.00 39 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 1.22 +0.01 40 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.99 -0.01 40 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.65 -0.02 40 0 45 0
21AUG26 52.00 C 0.42 0.42 0.37 0.40 -0.03 40 20 52 -1
21AUG26 53.00 C 0.27 0.27 0.27 0.23 -0.03 40 15 40 -15
21AUG26 54.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 46 0
21AUG26 55.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 54 0
21AUG26 56.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.43 +0.16 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.46 +0.17 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.48 +0.16 53 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.52 +0.34 55 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 8.55 +0.33 53 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.62 +0.32 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.72 +0.32 53 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.86 +0.31 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.05 +0.30 53 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 4.30 +0.28 53 0 208 0
28AUG26 47.00 C 3.65 3.65 3.65 3.61 +0.26 53 1 410 -1
28AUG26 48.00 C 0.00 0.00 0.00 2.98 +0.20 53 0 371 0
28AUG26 49.00 C 0.00 0.00 0.00 2.44 +0.17 53 0 843 0
28AUG26 50.00 C 2.02 2.14 2.02 2.00 +0.21 54 123 1,220 -78
28AUG26 52.50 C 1.20 1.27 1.07 1.11 +0.13 54 211 2,088 +187
28AUG26 55.00 C 0.63 0.63 0.57 0.56 +0.09 54 60 1,833 +60
28AUG26 57.50 C 0.32 0.34 0.28 0.26 +0.05 54 310 1,076 -35
28AUG26 60.00 C 0.18 0.18 0.14 0.11 +0.02 53 180 1,803 0
28AUG26 62.50 C 0.09 0.09 0.09 0.05 +0.01 55 15 1,140 +15
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 55 0 1,472 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 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 68 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 12.70 +0.10 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.76 +0.12 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.84 +0.09 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.94 +0.10 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.05 +0.22 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.22 +0.19 46 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 7.43 +0.17 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.68 +0.15 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.97 +0.12 46 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.31 +0.10 46 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 4.69 +0.04 46 0 639 0
29SEP26 48.00 C 4.06 4.06 4.06 4.12 +0.01 46 15 696 0
29SEP26 49.00 C 3.73 3.73 3.73 3.60 -0.02 46 15 355 0
29SEP26 50.00 C 3.30 3.30 3.30 3.12 -0.03 46 13 1,091 0
29SEP26 52.50 C 2.18 2.18 2.18 2.18 -0.07 46 2 238 0
29SEP26 55.00 C 0.00 0.00 0.00 1.49 -0.04 47 0 313 0
29SEP26 57.50 C 1.08 1.13 1.08 0.97 -0.04 47 50 3,526 +13
29SEP26 60.00 C 0.70 0.70 0.70 0.61 -0.05 46 15 921 +15
29SEP26 62.50 C 0.55 0.56 0.50 0.38 -0.03 47 83 837 -6
29SEP26 65.00 C 0.36 0.38 0.36 0.23 -0.03 46 185 1,301 +5
29SEP26 67.50 C 0.26 0.26 0.24 0.14 -0.02 47 30 844 0
29SEP26 70.00 C 0.18 0.18 0.17 0.08 -0.02 47 81 1,108 -30
29SEP26 72.50 C 0.13 0.13 0.12 0.05 -0.01 47 195 1,649 +105
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 48 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 77 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 84 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 87 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.01 +0.08 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.15 +0.10 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.25 +0.05 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.42 +0.06 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.60 +0.03 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.81 +0.14 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.08 +0.12 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.38 +0.09 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 6.72 +0.07 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.10 +0.04 45 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 5.52 +0.02 45 0 132 0
29OCT26 48.00 C 4.98 4.98 4.98 4.96 -0.03 45 15 440 0
29OCT26 49.00 C 0.00 0.00 0.00 4.47 -0.05 45 0 362 0
29OCT26 50.00 C 0.00 0.00 0.00 4.02 -0.10 45 0 324 0
29OCT26 52.50 C 3.14 3.14 3.11 3.05 -0.11 45 75 210 -60
29OCT26 55.00 C 2.40 2.40 2.30 2.30 -0.07 46 90 642 +90
29OCT26 57.50 C 1.79 1.79 1.79 1.67 -0.08 46 15 525 +15
29OCT26 60.00 C 1.30 1.30 1.30 1.20 -0.07 46 15 362 +15
29OCT26 62.50 C 0.00 0.00 0.00 0.84 -0.08 45 0 470 0
29OCT26 65.00 C 0.00 0.00 0.00 0.59 -0.06 45 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.41 -0.05 45 0 125 0
29OCT26 70.00 C 0.48 0.48 0.48 0.28 -0.04 45 3 75 0
29OCT26 72.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 10.98 0.00 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.24 -0.01 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.49 -0.04 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.83 +0.07 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.18 +0.06 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.56 +0.03 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.98 +0.02 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.43 0.00 47 0 0 0
27NOV26 48.00 C 6.08 6.08 5.87 5.90 +0.02 47 105 249 +105
27NOV26 49.00 C 5.50 5.64 5.39 5.42 -0.05 47 152 838 +152
27NOV26 50.00 C 5.13 5.19 4.95 4.98 -0.05 47 182 501 +167
27NOV26 52.50 C 4.09 4.11 3.96 4.01 -0.11 47 187 369 +172
27NOV26 55.00 C 3.41 3.41 3.17 3.22 -0.09 48 180 346 +180
27NOV26 57.50 C 2.67 2.67 2.52 2.52 -0.10 48 107 228 +92
27NOV26 60.00 C 2.16 2.16 2.00 1.96 -0.09 48 180 308 +180
27NOV26 62.50 C 1.67 1.67 1.59 1.51 -0.09 47 285 502 +285
27NOV26 65.00 C 1.40 1.40 1.28 1.16 -0.08 47 405 1,008 +405
27NOV26 67.50 C 1.13 1.13 1.03 0.88 -0.08 47 200 680 +125
27NOV26 70.00 C 0.00 0.00 0.00 0.67 -0.07 47 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.50 -0.07 47 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.38 -0.05 47 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.28 -0.05 47 0 184 0
30DEC26 37.00 C 0.00 0.00 0.00 13.95 +0.09 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.15 +0.10 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.38 +0.06 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.61 0.00 48 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.88 -0.03 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.19 -0.04 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.53 -0.07 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.93 +0.07 48 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.34 +0.05 48 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 7.78 +0.03 48 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.34 +0.05 48 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 6.75 -0.03 48 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.29 -0.08 48 0 111 0
30DEC26 50.00 C 0.00 0.00 0.00 5.85 -0.05 48 0 178 0
30DEC26 52.50 C 0.00 0.00 0.00 4.88 -0.12 48 0 152 0
30DEC26 55.00 C 0.00 0.00 0.00 4.05 -0.09 48 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 3.34 -0.07 48 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 2.72 -0.07 48 0 581 0
30DEC26 62.50 C 0.00 0.00 0.00 2.20 -0.08 48 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 1.78 -0.07 48 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 1.43 -0.07 48 0 911 0
30DEC26 70.00 C 1.41 1.41 1.40 1.14 -0.08 48 250 596 -250
30DEC26 72.50 C 0.00 0.00 0.00 0.92 -0.06 48 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.73 -0.06 48 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.58 -0.04 48 0 233 0
30DEC26 80.00 C 0.76 0.76 0.76 0.46 -0.05 48 5 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 -0.03 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.29 -0.04 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.03 48 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 198 0
30DEC26 92.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 15.08 +0.18 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.38 -0.06 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.71 -0.05 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.06 -0.04 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.43 -0.02 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.82 0.00 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.24 -0.02 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.68 0.00 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.14 -0.04 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.61 -0.02 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.13 +0.02 49 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 8.71 0.00 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.26 -0.01 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.84 -0.01 49 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 6.86 -0.04 49 0 5,569 0
30MAR27 55.00 C 6.07 6.07 6.07 6.00 -0.06 49 50 58 +50
30MAR27 57.50 C 5.27 5.27 5.27 5.25 -0.04 49 15 68 +15
30MAR27 60.00 C 0.00 0.00 0.00 4.58 -0.02 50 0 123 0
30MAR27 62.50 C 4.04 4.06 4.04 3.97 -0.02 49 30 242 0
30MAR27 65.00 C 3.55 3.57 3.55 3.43 -0.03 49 30 335 0
30MAR27 67.50 C 3.16 3.16 3.13 2.97 -0.03 49 45 493 +15
30MAR27 70.00 C 2.76 2.78 2.66 2.56 -0.04 49 45 231 +15
30MAR27 72.50 C 2.32 2.32 2.32 2.21 -0.04 49 15 334 +15
30MAR27 75.00 C 0.00 0.00 0.00 1.91 -0.04 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.65 -0.04 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.42 0.00 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.22 -0.01 49 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.02 -0.04 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.88 -0.07 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.78 -0.04 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.66 -0.03 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.57 -0.03 49 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.49 -0.04 49 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.42 -0.04 49 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.23 +0.15 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.59 +0.14 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.97 +0.14 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.37 +0.13 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.78 +0.11 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.22 +0.10 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.68 +0.09 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.15 -0.02 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.65 +0.07 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.16 +0.06 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 10.69 -0.02 49 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.37 +0.02 50 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 9.93 +0.01 50 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 9.51 0.00 50 0 90 0
29JUN27 52.50 C 8.52 8.52 8.52 8.55 -0.01 50 11 41 +11
29JUN27 55.00 C 0.00 0.00 0.00 7.69 +0.07 50 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.92 +0.06 50 0 15 0
29JUN27 60.00 C 6.31 6.31 6.31 6.22 -0.03 50 15 43 +15
29JUN27 62.50 C 0.00 0.00 0.00 5.57 -0.01 50 0 5 0
29JUN27 65.00 C 5.16 5.16 5.16 4.98 -0.04 50 15 80 +15
29JUN27 67.50 C 0.00 0.00 0.00 4.45 -0.05 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.98 -0.05 50 0 53 0
29JUN27 72.50 C 3.68 3.68 3.68 3.56 -0.06 50 15 60 +15
29JUN27 75.00 C 0.00 0.00 0.00 3.18 -0.06 50 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.85 -0.06 50 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.47 -0.06 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.21 -0.06 49 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 1.98 -0.06 49 0 106 0
TOTAL CALL 4,764 75,685 +2,179
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 112 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 15 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 30 0
14AUG26 46.50 P 0.00 0.00 0.00 0.02 -0.06 44 0 80 0
14AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.10 43 0 145 0
14AUG26 47.50 P 0.00 0.00 0.00 0.07 -0.16 41 0 130 0
14AUG26 48.00 P 0.00 0.00 0.00 0.14 -0.21 41 0 126 0
14AUG26 48.50 P 0.00 0.00 0.00 0.25 -0.26 41 0 302 0
14AUG26 49.00 P 0.00 0.00 0.00 0.43 -0.30 42 0 316 0
14AUG26 49.50 P 0.70 0.73 0.60 0.65 -0.34 41 120 158 +54
14AUG26 50.00 P 0.90 0.90 0.90 0.96 -0.34 42 500 291 -500
14AUG26 51.00 P 0.00 0.00 0.00 1.74 -0.37 44 0 200 0
14AUG26 52.00 P 0.00 0.00 0.00 2.62 -0.38 39 0 160 0
14AUG26 53.00 P 0.00 0.00 0.00 3.60 -0.35 0 0 60 0
14AUG26 54.00 P 0.00 0.00 0.00 4.60 -0.34 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 5.60 -0.34 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 6.60 -0.34 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 7.60 -0.34 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 8.60 -0.34 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 9.66 -0.28 130 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 10.66 -0.28 139 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 11.60 -0.34 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 12.60 -0.34 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 13.60 -0.34 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 14.66 -0.28 177 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 15.66 -0.28 186 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 16.66 -0.28 194 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 17.66 -0.28 202 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 18.66 -0.28 210 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 19.66 -0.28 218 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 20.66 -0.28 226 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 21.66 -0.28 233 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 22.66 -0.28 241 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 23.66 -0.28 248 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
21AUG26 39.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.10 -0.08 41 0 0 0
21AUG26 45.50 P 0.17 0.17 0.17 0.14 -0.11 40 20 20 +20
21AUG26 46.00 P 0.00 0.00 0.00 0.20 -0.13 40 0 0 0
21AUG26 46.50 P 0.32 0.32 0.32 0.28 -0.14 40 12 12 +12
21AUG26 47.00 P 0.36 0.36 0.36 0.38 -0.16 40 15 34 +15
21AUG26 47.50 P 0.46 0.46 0.46 0.51 -0.18 41 15 70 0
21AUG26 48.00 P 0.59 0.59 0.59 0.66 -0.20 40 15 80 -15
21AUG26 48.50 P 0.92 0.92 0.92 0.84 -0.24 40 1 75 0
21AUG26 49.00 P 0.00 0.00 0.00 1.04 -0.28 40 0 61 0
21AUG26 49.50 P 0.00 0.00 0.00 1.29 -0.29 40 0 90 0
21AUG26 50.00 P 0.00 0.00 0.00 1.56 -0.29 40 0 45 0
21AUG26 51.00 P 0.00 0.00 0.00 2.22 -0.32 40 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 3.02 -0.30 43 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 3.80 -0.36 40 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 4.70 -0.36 40 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 5.64 -0.36 40 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 6.61 -0.35 39 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 7.60 -0.35 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 8.60 -0.34 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 9.66 -0.28 63 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 10.66 -0.28 68 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 11.60 -0.34 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 12.60 -0.34 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 13.60 -0.34 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 14.66 -0.28 86 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 15.66 -0.28 90 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 16.66 -0.28 95 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 17.66 -0.28 99 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 18.66 -0.28 103 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 19.66 -0.28 107 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 20.66 -0.28 111 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 55 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 0.00 56 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 520 0
28AUG26 41.00 P 0.16 0.16 0.16 0.10 -0.01 53 15 420 +15
28AUG26 42.00 P 0.24 0.24 0.22 0.17 -0.01 54 105 1,587 +105
28AUG26 43.00 P 0.33 0.33 0.31 0.27 -0.02 54 105 541 +105
28AUG26 44.00 P 0.44 0.45 0.44 0.41 -0.03 54 60 413 +60
28AUG26 45.00 P 0.64 0.70 0.64 0.61 -0.04 54 19 679 +19
28AUG26 46.00 P 0.00 0.00 0.00 0.86 -0.03 54 0 357 0
28AUG26 47.00 P 1.19 1.23 1.18 1.16 -0.04 53 198 1,628 +195
28AUG26 48.00 P 1.44 1.62 1.44 1.54 -0.08 53 110 555 -3
28AUG26 49.00 P 2.07 2.11 1.95 1.99 -0.07 53 225 1,131 -128
28AUG26 50.00 P 2.44 2.57 2.42 2.52 -0.09 53 180 928 +135
28AUG26 52.50 P 4.00 4.38 4.00 4.15 -0.22 54 120 414 +59
28AUG26 55.00 P 0.00 0.00 0.00 6.09 -0.25 53 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 8.30 -0.29 53 0 453 0
28AUG26 60.00 P 0.00 0.00 0.00 10.76 -0.22 61 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 13.20 -0.24 66 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 15.66 -0.28 70 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 18.10 -0.34 0 0 172 -401
28AUG26 70.00 P 0.00 0.00 0.00 20.66 -0.28 85 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 23.10 -0.34 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.60 -0.34 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 28.10 -0.34 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 30.60 -0.34 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 33.10 -0.34 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 35.60 -0.34 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.10 -0.34 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 40.60 -0.34 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.10 -0.34 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 45.60 -0.34 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.10 -0.34 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 50.60 -0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 -0.04 47 0 10 0
29SEP26 38.00 P 0.27 0.27 0.27 0.18 -0.07 46 6 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.26 -0.09 46 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 -0.11 46 0 328 0
29SEP26 41.00 P 0.58 0.58 0.56 0.51 -0.12 46 45 273 0
29SEP26 42.00 P 0.00 0.00 0.00 0.68 -0.15 47 0 563 0
29SEP26 43.00 P 0.97 0.97 0.96 0.89 -0.16 47 30 239 +30
29SEP26 44.00 P 1.18 1.18 1.18 1.14 -0.18 47 15 138 0
29SEP26 45.00 P 1.46 1.46 1.46 1.41 -0.21 46 15 224 -15
29SEP26 46.00 P 0.00 0.00 0.00 1.74 -0.20 46 0 436 0
29SEP26 47.00 P 2.18 2.18 2.18 2.11 -0.24 46 30 387 0
29SEP26 48.00 P 2.66 2.66 2.66 2.55 -0.23 46 15 1,371 +15
29SEP26 49.00 P 3.16 3.17 3.03 3.04 -0.25 46 65 5,974 0
29SEP26 50.00 P 3.68 3.72 3.54 3.59 -0.25 46 75 1,595 0
29SEP26 52.50 P 5.24 5.25 5.04 5.15 -0.34 47 45 1,286 +30
29SEP26 55.00 P 0.00 0.00 0.00 6.87 -0.38 46 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 8.88 -0.37 46 0 3,987 0
29SEP26 60.00 P 0.00 0.00 0.00 11.22 -0.27 51 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 13.50 -0.24 52 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 15.85 -0.22 53 0 9,303 0
29SEP26 67.50 P 0.00 0.00 0.00 18.26 -0.20 55 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 20.71 -0.24 57 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 23.10 -0.34 0 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 25.60 -0.34 0 0 233 -145
29SEP26 77.50 P 0.00 0.00 0.00 28.10 -0.34 0 0 23 -441
29SEP26 80.00 P 0.00 0.00 0.00 30.60 -0.34 0 0 186 -137
29SEP26 82.50 P 0.00 0.00 0.00 33.10 -0.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.60 -0.34 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.10 -0.34 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.60 -0.34 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.10 -0.34 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 45.60 -0.34 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.10 -0.34 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 50.60 -0.34 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.10 -0.34 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.60 -0.34 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.10 -0.34 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.60 -0.34 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.10 -0.34 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 65.60 -0.34 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.10 -0.34 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.60 -0.34 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.10 -0.34 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.60 -0.34 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.10 -0.34 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.34 -0.10 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.45 -0.12 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.59 -0.14 45 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.75 -0.17 46 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 0.96 -0.17 46 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.19 -0.14 46 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.42 -0.21 45 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.70 -0.23 45 0 328 0
29OCT26 45.00 P 2.16 2.16 2.16 2.02 -0.26 45 80 155 +40
29OCT26 46.00 P 0.00 0.00 0.00 2.40 -0.28 45 0 81 0
29OCT26 47.00 P 0.00 0.00 0.00 2.81 -0.26 45 0 238 0
29OCT26 48.00 P 3.68 3.68 3.33 3.28 -0.25 45 16 109 +1
29OCT26 49.00 P 3.95 4.00 3.76 3.78 -0.32 45 120 325 +105
29OCT26 50.00 P 0.00 0.00 0.00 4.33 -0.34 45 0 188 0
29OCT26 52.50 P 0.00 0.00 0.00 5.87 -0.36 45 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 7.55 -0.40 45 0 0 0
29OCT26 57.50 P 9.73 9.73 9.73 9.60 -0.41 47 15 163 +15
29OCT26 60.00 P 0.00 0.00 0.00 11.72 -0.28 49 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 13.89 -0.27 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.13 -0.29 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.47 -0.24 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.82 -0.27 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.24 -0.24 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.70 -0.25 54 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.18 -0.26 56 0 0 0
27NOV26 40.00 P 1.39 1.39 1.32 1.27 -0.21 48 30 30 +30
27NOV26 41.00 P 1.63 1.63 1.55 1.52 -0.21 47 52 112 +37
27NOV26 42.00 P 1.91 1.91 1.80 1.78 -0.24 47 180 446 +165
27NOV26 43.00 P 2.17 2.22 2.10 2.07 -0.25 47 270 825 +255
27NOV26 44.00 P 2.51 2.54 2.43 2.40 -0.23 47 105 465 +105
27NOV26 45.00 P 2.81 2.81 2.78 2.78 -0.24 47 62 527 +62
27NOV26 46.00 P 3.36 3.36 3.21 3.18 -0.26 47 370 347 +317
27NOV26 47.00 P 3.76 3.76 3.63 3.63 -0.31 47 45 176 +30
27NOV26 48.00 P 4.30 4.30 4.24 4.11 -0.29 47 102 192 +102
27NOV26 49.00 P 4.65 4.65 4.64 4.62 -0.35 47 102 217 +102
27NOV26 50.00 P 5.32 5.32 5.17 5.17 -0.36 47 102 207 +102
27NOV26 52.50 P 6.87 6.87 6.68 6.70 -0.37 47 112 187 +112
27NOV26 55.00 P 0.00 0.00 0.00 8.47 -0.35 48 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.33 -0.33 49 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.32 -0.32 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.40 -0.31 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.59 -0.26 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.79 -0.30 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.09 -0.27 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.46 -0.25 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.84 -0.25 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.22 -0.27 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 -0.19 48 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.29 -0.12 48 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.51 -0.20 48 0 1,075 0
30DEC26 40.00 P 1.86 1.86 1.86 1.78 -0.18 48 15 220 0
30DEC26 41.00 P 2.14 2.14 2.14 2.08 -0.17 48 15 50 +15
30DEC26 42.00 P 0.00 0.00 0.00 2.41 -0.15 48 0 188 0
30DEC26 43.00 P 2.77 2.77 2.77 2.67 -0.18 47 30 585 +28
30DEC26 44.00 P 0.00 0.00 0.00 3.03 -0.21 47 0 335 0
30DEC26 45.00 P 3.53 3.53 3.53 3.43 -0.22 47 8 91 +8
30DEC26 46.00 P 0.00 0.00 0.00 3.86 -0.23 47 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.33 -0.23 47 0 473 0
30DEC26 48.00 P 0.00 0.00 0.00 4.82 -0.25 47 0 453 0
30DEC26 49.00 P 0.00 0.00 0.00 5.35 -0.31 47 0 461 0
30DEC26 50.00 P 6.08 6.08 6.08 5.90 -0.32 47 8 1,514 +8
30DEC26 52.50 P 7.71 7.71 7.69 7.41 -0.30 48 30 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 9.11 -0.37 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.00 -0.32 49 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 12.93 -0.32 50 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 14.92 -0.35 50 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.06 -0.30 50 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 19.21 -0.30 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.47 -0.28 51 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 23.74 -0.29 51 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 26.04 -0.34 51 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 28.42 -0.27 52 0 185 0
30DEC26 80.00 P 30.53 30.80 30.53 30.82 -0.25 52 46 90 +18
30DEC26 82.50 P 0.00 0.00 0.00 33.13 -0.36 48 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 35.60 -0.34 0 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 38.10 -0.34 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 40.60 -0.34 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.10 -0.34 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.60 -0.34 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.10 -0.34 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 50.60 -0.34 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.03 -0.22 49 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.39 -0.16 49 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 2.68 -0.17 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.99 -0.19 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.33 -0.20 49 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 3.68 -0.17 49 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.07 -0.18 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.48 -0.19 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.92 -0.20 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.39 -0.20 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.87 -0.22 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.39 -0.22 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.92 -0.24 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.48 -0.25 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 8.97 -0.32 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 10.62 -0.32 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.36 -0.34 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.23 -0.33 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.16 -0.33 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.15 -0.34 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.26 -0.29 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.20 -0.54 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 24.36 -0.50 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 26.59 -0.48 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 28.85 -0.46 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 31.16 -0.44 49 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 33.50 -0.37 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 35.87 -0.36 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 38.28 -0.36 49 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 40.70 -0.36 49 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.14 -0.36 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.62 -0.34 49 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.10 -0.34 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 50.60 -0.34 0 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 2.92 -0.18 49 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.27 -0.20 49 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.64 -0.15 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.00 -0.27 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.37 -0.21 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.77 -0.32 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.19 -0.23 49 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.63 -0.25 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.10 -0.25 49 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 6.58 -0.36 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.09 -0.27 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.62 -0.37 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.16 -0.28 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.73 -0.29 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.22 -0.31 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 11.81 -0.32 49 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 13.59 -0.27 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.40 -0.28 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.25 -0.33 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.14 -0.38 49 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.15 -0.38 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.18 -0.39 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 25.26 -0.39 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 27.42 -0.39 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.59 -0.39 49 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 31.81 -0.39 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 34.08 -0.39 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 36.37 -0.39 49 0 3 0
TOTAL PUT 4,091 91,157 +741
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 29.040
28AUG26 8.50 C 20.19 20.19 20.11 20.55 +0.28 0 64 64 +64
28AUG26 8.75 C 19.91 19.91 19.86 20.30 +0.34 0 50 50 +50
28AUG26 9.00 C 0.00 0.00 0.00 20.05 +0.32 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 19.80 +0.34 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 19.55 +0.47 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 19.30 +0.40 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 19.05 +0.35 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.55 +0.47 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 18.05 +0.46 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.55 +0.39 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 17.06 +0.40 151 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.56 +0.41 142 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 16.06 +0.44 134 0 4 0
28AUG26 13.50 C 0.00 0.00 0.00 15.56 +0.41 125 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.06 +0.35 117 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.56 +0.40 108 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 14.06 +0.41 98 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.56 +0.41 81 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.06 +0.34 0 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 12.56 +0.34 0 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 12.06 +0.32 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.56 +0.39 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.07 +0.40 89 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.57 +0.45 83 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 10.07 +0.41 78 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 9.58 +0.33 82 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 9.09 +0.42 83 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 8.14 +0.38 88 0 326 0
28AUG26 22.00 C 0.00 0.00 0.00 7.23 +0.40 92 0 2,084 0
28AUG26 23.00 C 6.16 6.28 6.16 6.19 +0.23 75 2 1,573 0
28AUG26 24.00 C 5.46 5.46 5.46 5.23 +0.31 68 1 1,047 0
28AUG26 25.00 C 0.00 0.00 0.00 4.44 +0.10 74 0 708 0
28AUG26 26.00 C 3.36 4.14 3.36 3.72 +0.32 77 11 1,423 +3
28AUG26 27.00 C 3.10 3.10 2.87 3.11 +0.17 81 6 2,112 -3
28AUG26 28.00 C 2.26 2.52 2.10 2.54 +0.17 82 8 1,352 -1
28AUG26 29.00 C 1.83 2.03 1.83 2.03 +0.12 82 165 1,044 +19
28AUG26 30.00 C 1.58 1.70 1.30 1.65 +0.14 84 131 3,463 -24
28AUG26 31.00 C 1.25 1.40 1.16 1.31 +0.14 85 114 633 -21
28AUG26 32.00 C 0.97 1.10 0.94 1.00 +0.10 84 210 615 +18
28AUG26 33.00 C 0.70 0.90 0.70 0.76 +0.07 84 59 3,534 +55
28AUG26 34.00 C 0.70 0.72 0.60 0.57 +0.06 84 115 367 +90
28AUG26 35.00 C 0.52 0.58 0.50 0.42 +0.04 84 43 692 +26
28AUG26 36.00 C 0.39 0.49 0.39 0.31 +0.03 84 86 1,322 -43
28AUG26 37.00 C 0.35 0.40 0.33 0.23 +0.03 84 66 87 +59
28AUG26 38.00 C 0.30 0.36 0.28 0.16 +0.01 83 251 199 +184
29SEP26 6.50 C 0.00 0.00 0.00 22.57 +0.48 146 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 22.32 +0.48 140 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 22.07 +0.33 133 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 21.82 +0.33 126 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 21.56 +0.32 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 21.32 +0.27 100 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 21.07 +0.26 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 20.82 +0.47 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 20.57 +0.30 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 20.32 +0.36 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 20.07 +0.34 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 19.83 +0.37 111 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.58 +0.47 106 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.33 +0.43 101 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.08 +0.38 95 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 18.58 +0.50 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 18.08 +0.42 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 17.58 +0.25 0 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 17.09 +0.26 86 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 16.59 +0.44 77 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 16.09 +0.41 51 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 15.59 +0.40 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 15.10 +0.39 75 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 14.60 +0.41 69 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 14.11 +0.41 74 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 13.61 +0.40 69 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 13.14 +0.42 78 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.63 +0.40 71 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.14 +0.35 70 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 11.67 +0.35 73 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 11.19 +0.35 72 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 10.66 +0.10 63 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 10.17 +0.29 61 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 9.58 +0.16 0 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 9.25 +0.25 65 0 502 0
29SEP26 21.00 C 0.00 0.00 0.00 8.40 +0.28 69 0 439 0
29SEP26 22.00 C 0.00 0.00 0.00 7.35 +0.13 58 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 6.57 +0.07 62 0 1,263 0
29SEP26 24.00 C 0.00 0.00 0.00 5.83 +0.06 64 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 5.20 +0.18 67 0 1,247 0
29SEP26 26.00 C 4.60 4.60 4.58 4.58 +0.14 68 2 2,768 -2
29SEP26 27.00 C 0.00 0.00 0.00 4.07 +0.19 71 0 870 0
29SEP26 28.00 C 0.00 0.00 0.00 3.50 +0.10 70 4 2,358 -4
29SEP26 29.00 C 0.00 0.00 0.00 3.04 +0.06 70 0 615 0
29SEP26 30.00 C 2.35 2.64 2.35 2.64 +0.08 71 12 1,014 -3
29SEP26 31.00 C 2.18 2.18 2.09 2.28 +0.06 72 29 523 +17
29SEP26 32.00 C 1.80 2.00 1.80 1.96 +0.07 72 18 269 +17
29SEP26 33.00 C 1.56 1.69 1.56 1.66 +0.05 72 8 231 +8
29SEP26 34.00 C 1.43 1.43 1.43 1.40 +0.03 72 65 610 +64
29SEP26 35.00 C 1.24 1.26 1.24 1.18 +0.02 71 112 500 -2
29SEP26 36.00 C 1.17 1.17 1.09 0.99 +0.01 71 171 954 +80
29SEP26 37.00 C 0.00 0.00 0.00 0.83 +0.01 71 0 48 0
29SEP26 38.00 C 1.00 1.00 0.87 0.69 0.00 71 40 165 +37
29OCT26 15.50 C 0.00 0.00 0.00 13.73 +0.38 74 0 30 0
29OCT26 16.00 C 0.00 0.00 0.00 13.16 +0.29 56 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 12.69 +0.35 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.21 +0.28 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.74 +0.28 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.19 +0.22 50 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 10.69 +0.13 47 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 10.30 +0.21 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.90 +0.02 61 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 9.36 +0.10 55 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 8.56 +0.12 60 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 7.70 +0.02 58 0 203 0
29OCT26 23.00 C 0.00 0.00 0.00 6.98 +0.03 61 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.29 0.00 62 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 5.66 0.00 63 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 5.07 -0.02 63 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 4.79 +0.28 69 0 850 0
29OCT26 28.00 C 3.70 3.70 3.69 4.07 +0.04 65 528 680 +524
29OCT26 29.00 C 0.00 0.00 0.00 3.68 +0.06 67 0 69 0
29OCT26 30.00 C 2.94 2.94 2.93 3.28 +0.02 67 57 206 +47
29OCT26 31.00 C 2.62 2.79 2.62 2.92 +0.03 68 117 201 +117
29OCT26 32.00 C 2.57 2.57 2.56 2.61 +0.06 68 270 382 +270
29OCT26 33.00 C 2.35 2.35 2.35 2.30 +0.05 68 16 130 +15
29OCT26 34.00 C 2.12 2.12 2.11 2.01 +0.03 68 98 102 +18
29OCT26 35.00 C 1.81 1.81 1.81 1.76 +0.02 68 15 24 +15
29OCT26 36.00 C 1.57 1.57 1.57 1.54 +0.01 68 15 15 +15
29OCT26 37.00 C 1.44 1.56 1.44 1.34 0.00 68 124 123 +119
29OCT26 38.00 C 1.30 1.30 1.30 1.17 -0.01 68 70 72 +70
27NOV26 16.50 C 0.00 0.00 0.00 12.70 +0.18 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.23 +0.17 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.79 +0.17 53 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 11.58 +0.25 69 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 10.92 +0.17 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.49 +0.16 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.16 +0.22 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.66 +0.12 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.91 +0.15 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.18 +0.13 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.44 +0.04 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.81 +0.08 63 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.21 +0.06 64 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.66 +0.05 64 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 5.14 +0.07 65 0 662 0
27NOV26 28.00 C 0.00 0.00 0.00 4.70 +0.08 66 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 4.35 +0.16 67 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.94 +0.14 67 0 330 0
27NOV26 31.00 C 0.00 0.00 0.00 3.52 +0.02 67 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 3.20 +0.03 67 0 40 0
27NOV26 33.00 C 0.00 0.00 0.00 2.92 +0.06 68 0 415 0
27NOV26 34.00 C 0.00 0.00 0.00 2.66 +0.08 68 0 80 0
27NOV26 35.00 C 0.00 0.00 0.00 2.41 +0.09 68 0 65 0
27NOV26 36.00 C 0.00 0.00 0.00 2.17 +0.08 68 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 1.95 +0.07 68 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 1.75 +0.06 68 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 22.60 +0.42 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 22.35 +0.40 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 22.11 +0.37 82 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 21.86 +0.37 73 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 21.61 +0.37 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 21.36 +0.31 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 21.12 +0.31 75 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 20.87 +0.38 68 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 20.62 +0.35 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 20.32 +0.31 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 20.13 +0.40 69 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 19.88 +0.42 63 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.63 +0.43 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.33 +0.35 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.14 +0.35 64 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.65 +0.34 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.16 +0.40 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.58 +0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.18 +0.35 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.59 +0.29 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 16.36 +0.53 81 0 87 0
30DEC26 13.50 C 15.61 15.61 15.61 15.71 +0.34 60 28 328 +28
30DEC26 14.00 C 0.00 0.00 0.00 15.23 +0.35 60 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 14.76 +0.35 61 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 14.47 +0.52 74 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 13.90 +0.41 66 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 13.43 +0.40 65 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 12.71 +0.12 39 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 12.56 +0.41 66 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.86 +0.14 52 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 11.58 +0.25 60 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 11.25 +0.37 64 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.58 +0.09 55 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 10.21 +0.12 56 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 9.80 +0.11 56 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 9.07 +0.09 58 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 8.39 +0.11 59 0 268 0
30DEC26 23.00 C 0.00 0.00 0.00 7.74 +0.11 61 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.14 +0.12 61 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 6.56 +0.12 62 0 447 0
30DEC26 26.00 C 0.00 0.00 0.00 6.03 +0.09 62 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 5.54 +0.09 63 0 2,957 0
30DEC26 28.00 C 0.00 0.00 0.00 5.16 +0.27 64 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.81 +0.28 66 0 346 0
30DEC26 30.00 C 3.98 3.98 3.98 4.34 +0.09 65 15 865 0
30DEC26 31.00 C 0.00 0.00 0.00 4.07 +0.21 66 0 50 0
30DEC26 32.00 C 3.60 3.60 3.60 3.65 +0.12 65 21 1,926 0
30DEC26 33.00 C 3.23 3.23 3.23 3.36 +0.15 65 4 383 -4
30DEC26 34.00 C 0.00 0.00 0.00 3.12 +0.20 66 0 349 0
30DEC26 35.00 C 0.00 0.00 0.00 2.86 +0.19 66 0 409 0
30DEC26 36.00 C 0.00 0.00 0.00 2.60 +0.19 66 0 1,015 0
30DEC26 37.00 C 0.00 0.00 0.00 2.35 +0.15 66 0 2 0
30DEC26 38.00 C 2.21 2.21 2.21 2.16 +0.15 66 2 2 +2
30MAR27 6.50 C 0.00 0.00 0.00 22.60 +0.36 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 22.35 +0.36 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 22.11 +0.37 66 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 21.86 +0.36 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 21.62 +0.36 68 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 21.38 +0.33 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 21.14 +0.33 72 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 20.91 +0.42 75 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 20.67 +0.40 74 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 20.42 +0.35 72 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 20.16 +0.35 68 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.95 +0.36 73 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.72 +0.37 74 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 19.47 +0.42 72 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.25 +0.39 74 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.76 +0.36 71 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.30 +0.42 70 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 17.73 +0.25 60 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 17.18 +0.24 47 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 16.66 +0.20 0 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 16.36 +0.34 61 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 15.71 +0.16 42 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 15.60 +0.44 67 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 14.79 +0.10 47 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 14.61 +0.36 62 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 14.19 +0.36 62 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 13.76 +0.30 62 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 13.34 +0.34 61 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 12.72 +0.12 55 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 12.33 +0.13 55 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 11.93 +0.10 55 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 11.56 +0.11 56 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 11.26 +0.18 58 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 10.82 +0.11 56 0 156 0
30MAR27 20.00 C 10.46 10.46 10.46 10.46 +0.10 57 1 97 0
30MAR27 21.00 C 0.00 0.00 0.00 9.77 +0.06 57 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 9.11 +0.05 57 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 8.51 +0.05 57 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 7.94 +0.04 58 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 7.42 +0.06 58 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 6.91 +0.04 58 0 195 0
30MAR27 27.00 C 0.00 0.00 0.00 6.45 +0.04 59 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.02 -0.09 59 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.72 +0.03 60 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 5.35 +0.13 61 0 156 0
30MAR27 31.00 C 4.74 4.83 4.74 5.05 +0.13 61 500 500 +500
30MAR27 32.00 C 0.00 0.00 0.00 4.73 +0.08 62 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.44 +0.10 62 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 4.17 +0.13 62 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 3.86 +0.11 62 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 3.60 +0.09 62 0 733 0
30MAR27 37.00 C 0.00 0.00 0.00 3.36 +0.09 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.12 +0.09 62 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.93 +0.29 59 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 14.57 +0.36 60 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 14.21 +0.40 61 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 13.82 +0.40 61 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 13.40 +0.35 60 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.02 +0.34 59 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 12.52 +0.20 57 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 12.16 +0.19 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.79 +0.17 57 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 11.44 +0.15 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.10 +0.14 56 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.40 +0.06 56 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 9.86 +0.11 57 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.25 +0.06 56 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 8.72 +0.06 57 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.19 +0.04 56 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 7.83 +0.20 58 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.38 +0.20 58 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 6.96 +0.14 58 0 181 0
29JUN27 29.00 C 6.53 6.53 6.53 6.53 +0.09 58 17 219 +7
29JUN27 30.00 C 0.00 0.00 0.00 6.23 +0.14 59 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 5.96 +0.13 60 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.64 +0.17 60 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 5.34 +0.17 60 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 5.07 +0.20 60 0 35 0
29JUN27 35.00 C 4.80 4.80 4.80 4.78 +0.20 60 1 192 0
29JUN27 36.00 C 0.00 0.00 0.00 4.48 +0.18 60 0 236 0
29JUN27 37.00 C 0.00 0.00 0.00 4.24 +0.17 60 0 0 0
29JUN27 38.00 C 4.10 4.12 4.10 4.00 +0.16 60 11 11 +11
TOTAL CALL 3,753 99,928 +2,442
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 226 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 220 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 211 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 206 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 201 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 197 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 188 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 180 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 172 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 157 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 150 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 143 0 395 0
28AUG26 14.00 P 0.01 0.01 0.01 0.01 0.00 137 14 287 -14
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 707 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 86 0 703 0
28AUG26 20.00 P 0.06 0.06 0.05 0.03 -0.01 86 3 707 +2
28AUG26 21.00 P 0.10 0.11 0.08 0.06 -0.02 85 56 971 -55
28AUG26 22.00 P 0.00 0.00 0.00 0.11 -0.04 84 1 1,199 +1
28AUG26 23.00 P 0.18 0.21 0.18 0.19 -0.06 83 34 1,293 -30
28AUG26 24.00 P 0.36 0.38 0.31 0.31 -0.09 82 47 1,055 +24
28AUG26 25.00 P 0.59 0.59 0.45 0.49 -0.13 82 30 894 +6
28AUG26 26.00 P 0.88 0.88 0.68 0.73 -0.18 81 58 859 +3
28AUG26 27.00 P 1.21 1.21 1.01 1.05 -0.22 81 16 707 0
28AUG26 28.00 P 1.82 1.82 1.41 1.45 -0.27 81 69 377 +42
28AUG26 29.00 P 1.99 2.11 1.95 2.01 -0.23 84 145 240 +55
28AUG26 30.00 P 2.64 2.74 2.64 2.60 -0.30 85 47 257 -44
28AUG26 31.00 P 0.00 0.00 0.00 3.29 -0.28 87 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 4.02 -0.28 88 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 4.79 -0.40 89 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.65 -0.45 93 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.53 -0.47 95 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.40 -0.51 95 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.38 -0.32 102 0 0 0
28AUG26 38.00 P 9.60 9.63 9.50 9.05 -0.59 78 348 348 +348
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 154 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 143 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 140 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 136 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 361 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,065 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.02 69 0 521 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.02 71 0 190 0
29SEP26 16.50 P 0.09 0.09 0.09 0.03 -0.02 72 70 176 +70
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 274 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.02 72 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.04 71 0 3,698 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.04 72 0 412 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.06 71 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.06 71 0 365 0
29SEP26 20.00 P 0.29 0.30 0.29 0.20 -0.08 71 71 1,469 -9
29SEP26 21.00 P 0.00 0.00 0.00 0.31 -0.09 71 0 1,197 0
29SEP26 22.00 P 0.49 0.49 0.48 0.47 -0.10 71 73 1,415 -70
29SEP26 23.00 P 0.75 0.75 0.63 0.64 -0.14 70 89 1,181 +1
29SEP26 24.00 P 0.87 0.87 0.87 0.88 -0.17 70 36 853 +1
29SEP26 25.00 P 1.22 1.22 1.18 1.15 -0.22 70 11 713 -10
29SEP26 26.00 P 1.79 1.79 1.45 1.51 -0.23 70 59 1,742 +13
29SEP26 27.00 P 2.21 2.21 1.94 1.94 -0.21 71 3 854 0
29SEP26 28.00 P 2.42 2.42 2.37 2.37 -0.28 70 5 2,088 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.90 -0.30 71 0 225 0
29SEP26 30.00 P 0.00 0.00 0.00 3.52 -0.31 72 0 545 0
29SEP26 31.00 P 0.00 0.00 0.00 4.17 -0.33 72 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 4.87 -0.35 73 0 163 0
29SEP26 33.00 P 0.00 0.00 0.00 5.63 -0.31 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.39 -0.36 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.21 -0.41 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.04 -0.47 77 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.92 -0.45 79 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.81 -0.46 80 0 0 0
29OCT26 15.50 P 0.12 0.12 0.12 0.05 -0.03 67 10 31 +10
29OCT26 16.00 P 0.00 0.00 0.00 0.07 -0.03 67 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.04 67 0 41 0
29OCT26 17.00 P 0.00 0.00 0.00 0.12 -0.04 68 0 17 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 -0.06 68 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 -0.06 67 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 0.23 -0.08 67 0 138 0
29OCT26 19.00 P 0.38 0.38 0.38 0.28 -0.09 67 41 163 -1
29OCT26 19.50 P 0.45 0.45 0.45 0.35 -0.09 68 26 246 +26
29OCT26 20.00 P 0.45 0.45 0.45 0.41 -0.10 67 1 533 +1
29OCT26 21.00 P 0.00 0.00 0.00 0.58 -0.11 68 0 347 0
29OCT26 22.00 P 0.00 0.00 0.00 0.78 -0.12 67 1,000 1,762 -72
29OCT26 23.00 P 1.03 1.03 1.01 1.01 -0.17 67 56 212 +50
29OCT26 24.00 P 1.34 1.34 1.34 1.31 -0.19 67 30 178 +30
29OCT26 25.00 P 1.73 1.73 1.67 1.63 -0.22 66 779 813 +732
29OCT26 26.00 P 2.21 2.21 2.03 2.01 -0.26 66 482 538 +401
29OCT26 27.00 P 2.74 2.82 2.47 2.45 -0.26 66 299 313 +295
29OCT26 28.00 P 3.37 3.37 2.98 2.98 -0.25 67 1,884 1,395 +1,377
29OCT26 29.00 P 3.96 3.96 3.54 3.48 -0.33 67 400 415 +385
29OCT26 30.00 P 4.16 4.16 4.16 4.10 -0.30 68 30 70 +24
29OCT26 31.00 P 0.00 0.00 0.00 4.74 -0.35 68 0 0 0
29OCT26 32.00 P 5.51 5.51 5.49 5.45 -0.31 69 103 223 +103
29OCT26 33.00 P 0.00 0.00 0.00 6.19 -0.47 70 0 48 0
29OCT26 34.00 P 0.00 0.00 0.00 6.94 -0.32 71 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.71 -0.48 71 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.53 -0.48 72 0 1 0
29OCT26 37.00 P 0.00 0.00 0.00 9.35 -0.49 73 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.21 -0.48 74 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.21 -0.04 68 0 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.25 -0.06 68 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 -0.06 68 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.37 -0.07 68 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 -0.08 68 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.52 -0.09 68 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.61 -0.09 68 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.69 -0.11 68 0 165 0
27NOV26 21.00 P 0.00 0.00 0.00 0.89 -0.11 67 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 1.14 -0.13 67 0 22 0
27NOV26 23.00 P 1.46 1.47 1.41 1.41 -0.16 67 70 70 +70
27NOV26 24.00 P 0.00 0.00 0.00 1.74 -0.19 66 0 17 0
27NOV26 25.00 P 2.21 2.21 2.21 2.16 -0.18 68 16 68 +16
27NOV26 26.00 P 2.64 2.64 2.64 2.55 -0.23 67 30 140 +30
27NOV26 27.00 P 3.13 3.13 3.13 3.01 -0.31 67 2 57 +2
27NOV26 28.00 P 3.66 3.66 3.66 3.52 -0.29 67 1 70 +1
27NOV26 29.00 P 0.00 0.00 0.00 4.09 -0.30 68 0 57 0
27NOV26 30.00 P 0.00 0.00 0.00 4.69 -0.32 68 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.33 -0.33 68 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.99 -0.42 68 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.71 -0.34 69 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.54 -0.36 71 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.30 -0.37 71 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.07 -0.40 72 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.89 -0.39 73 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.72 -0.39 73 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 66 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 66 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 65 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 66 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.02 65 0 1,001 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.01 66 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 -0.02 66 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.03 65 0 1,060 0
30DEC26 16.00 P 0.33 0.33 0.33 0.27 -0.02 66 15 368 +11
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.04 66 0 126 0
30DEC26 17.00 P 0.43 0.43 0.43 0.39 -0.03 66 1 3,153 -1
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.04 66 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 -0.05 66 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 -0.05 66 0 234 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 -0.06 66 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 -0.08 66 0 495 0
30DEC26 20.00 P 0.97 0.97 0.91 0.91 -0.10 65 71 203 -32
30DEC26 21.00 P 1.25 1.25 1.25 1.14 -0.11 65 30 292 0
30DEC26 22.00 P 0.00 0.00 0.00 1.44 -0.08 65 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 1.72 -0.16 64 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 2.08 -0.18 64 0 576 0
30DEC26 25.00 P 0.00 0.00 0.00 2.48 -0.20 64 0 418 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 -0.22 64 0 373 0
30DEC26 27.00 P 3.54 3.54 3.54 3.40 -0.24 64 65 465 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 -0.27 64 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 4.50 -0.26 65 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 -0.29 65 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 5.75 -0.35 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.44 -0.41 66 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 7.26 -0.29 68 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.96 -0.33 68 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 -0.32 69 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.50 -0.32 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.27 -0.36 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.10 -0.36 70 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.01 61 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 63 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 -0.02 61 0 142 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 -0.02 61 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.12 -0.02 62 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 -0.03 61 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.04 61 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 -0.05 61 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 -0.05 61 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 -0.06 61 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.06 61 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 -0.06 62 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.08 62 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 -0.09 61 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.08 62 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.09 61 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 -0.08 61 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 -0.06 62 0 3,139 0
30MAR27 19.00 P 0.00 0.00 0.00 1.16 -0.07 62 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 1.28 -0.07 62 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 1.41 -0.09 61 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.70 -0.10 61 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 2.08 -0.09 62 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 2.41 -0.13 61 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 2.81 -0.15 61 0 457 0
30MAR27 25.00 P 0.00 0.00 0.00 3.25 -0.17 61 0 433 0
30MAR27 26.00 P 3.83 3.83 3.82 3.73 -0.18 61 10 621 +10
30MAR27 27.00 P 0.00 0.00 0.00 4.23 -0.20 61 0 180 0
30MAR27 28.00 P 4.94 4.94 4.94 4.79 -0.23 61 1 241 +1
30MAR27 29.00 P 0.00 0.00 0.00 5.37 -0.22 61 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 5.98 -0.24 61 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 6.62 -0.32 62 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 7.31 -0.29 62 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.01 -0.33 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.82 -0.31 64 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.53 -0.32 64 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.30 -0.28 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.08 -0.29 65 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.86 -0.31 65 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.61 -0.07 59 0 521 0
29JUN27 15.50 P 0.00 0.00 0.00 0.71 -0.06 59 0 254 0
29JUN27 16.00 P 0.00 0.00 0.00 0.81 -0.06 60 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 -0.08 60 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.03 -0.07 59 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 1.16 -0.07 60 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.28 -0.06 60 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.40 -0.07 59 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 1.54 -0.07 59 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.66 -0.08 58 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.79 -0.14 58 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 2.14 -0.12 58 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 2.60 -0.03 59 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.93 -0.11 59 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 3.36 -0.13 58 0 545 0
29JUN27 25.00 P 3.80 3.80 3.80 3.80 -0.16 58 2 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 4.33 -0.15 59 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 4.86 -0.17 58 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 5.44 -0.17 59 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 6.03 -0.20 59 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 6.65 -0.20 59 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 7.30 -0.29 59 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.01 -0.22 60 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 8.71 -0.24 60 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.38 -0.31 60 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.13 -0.31 61 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.97 -0.23 62 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.74 -0.29 62 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.53 -0.31 62 0 0 0
TOTAL PUT 6,740 148,863 +3,804
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$ 14.590
28AUG26 10.00 C 0.00 0.00 0.00 4.60 -0.19 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.12 -0.17 78 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.16 -0.18 74 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.61 -0.16 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.12 -0.16 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.65 -0.16 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.22 -0.15 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.82 -0.16 37 0 345 0
28AUG26 14.50 C 0.43 0.44 0.43 0.54 -0.12 39 45 791 -15
28AUG26 15.00 C 0.27 0.28 0.27 0.33 -0.08 40 114 1,681 -21
28AUG26 15.50 C 0.21 0.21 0.21 0.18 -0.07 40 115 1,114 +115
28AUG26 16.00 C 0.10 0.12 0.10 0.10 -0.04 41 450 740 -22
28AUG26 16.50 C 0.06 0.07 0.06 0.05 -0.02 41 324 614 -18
28AUG26 17.00 C 0.04 0.04 0.04 0.02 -0.02 40 230 460 -43
28AUG26 17.50 C 0.03 0.03 0.03 0.01 -0.01 41 15 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.61 -0.18 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.12 -0.17 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.61 -0.23 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.16 -0.18 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.15 -0.15 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.70 -0.15 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.30 -0.14 36 0 30 0
29SEP26 14.00 C 0.92 0.92 0.92 0.96 -0.12 36 2 592 +2
29SEP26 14.50 C 0.73 0.73 0.73 0.69 -0.12 36 30 736 +10
29SEP26 15.00 C 0.00 0.00 0.00 0.49 -0.09 37 0 275 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.06 37 0 187 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 561 0
29SEP26 16.50 C 0.15 0.15 0.15 0.15 -0.03 37 3 377 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 729 0
29SEP26 17.50 C 0.07 0.07 0.07 0.06 -0.02 37 3 132 -3
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 168 0
29SEP26 18.50 C 0.05 0.05 0.05 0.02 -0.01 36 5 685 -5
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.61 -0.18 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.12 -0.17 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.61 -0.24 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.16 -0.20 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.61 -0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.16 -0.18 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.77 -0.14 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.42 -0.12 36 0 140 0
29OCT26 14.00 C 0.00 0.00 0.00 1.12 -0.12 36 0 2,462 0
29OCT26 14.50 C 0.83 0.88 0.79 0.86 -0.12 36 202 680 +102
29OCT26 15.00 C 0.61 0.68 0.61 0.67 -0.09 36 85 531 +85
29OCT26 15.50 C 0.00 0.00 0.00 0.51 -0.07 36 0 678 0
29OCT26 16.00 C 0.00 0.00 0.00 0.38 -0.06 36 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 180 0
29OCT26 17.00 C 0.22 0.22 0.22 0.20 -0.04 36 3 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 93 0
27NOV26 10.00 C 0.00 0.00 0.00 4.61 -0.18 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.12 -0.22 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.63 -0.22 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.16 -0.21 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.72 -0.19 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.24 -0.16 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.86 -0.15 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.58 -0.09 37 0 0 0
27NOV26 14.00 C 1.22 1.31 1.18 1.26 -0.14 35 580 1,255 +580
27NOV26 14.50 C 1.01 1.06 0.95 1.01 -0.14 35 300 1,580 +300
27NOV26 15.00 C 0.80 0.83 0.78 0.82 -0.12 35 120 399 +120
27NOV26 15.50 C 0.68 0.68 0.68 0.67 -0.09 36 15 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.52 -0.08 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.41 -0.07 36 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.24 -0.05 35 0 0 0
27NOV26 18.00 C 0.22 0.23 0.22 0.18 -0.04 35 90 90 +90
27NOV26 18.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.15 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.12 -0.23 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.63 -0.25 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.16 -0.26 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.74 -0.23 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.36 -0.12 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.01 -0.12 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.76 -0.06 38 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.41 -0.18 35 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 -0.11 36 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 -0.09 36 0 7 0
30DEC26 15.50 C 0.84 0.84 0.84 0.85 -0.08 36 75 555 +75
30DEC26 16.00 C 0.68 0.68 0.68 0.71 -0.06 37 3 429 +3
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.05 37 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.06 36 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.04 36 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.03 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 125 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.65 -0.23 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.19 -0.26 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.79 -0.22 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.41 -0.20 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.05 -0.19 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.72 -0.18 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.41 -0.10 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.13 -0.09 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.87 -0.10 37 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.66 -0.11 37 0 9 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 -0.09 37 0 71 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 -0.08 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 -0.08 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 -0.07 37 0 157 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 -0.06 37 0 59 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 -0.06 37 0 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 -0.05 37 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 -0.05 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 -0.03 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 37 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 4.75 -0.15 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.36 -0.14 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.99 -0.14 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.67 -0.22 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.33 -0.22 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.01 -0.22 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.72 -0.21 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.45 -0.20 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.20 -0.19 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.00 -0.12 37 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.80 -0.11 37 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.61 -0.11 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.45 -0.10 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.30 -0.09 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 1.17 -0.08 37 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.04 -0.09 37 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.95 -0.06 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.85 -0.06 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.75 -0.05 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.67 -0.05 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.59 -0.05 37 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 31 0
TOTAL CALL 2,809 67,481 +1,355
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 54 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 42 0 150 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 2,894 0
28AUG26 13.50 P 0.14 0.15 0.14 0.12 +0.02 41 98 1,633 +98
28AUG26 14.00 P 0.25 0.31 0.23 0.24 +0.02 40 270 655 -15
28AUG26 14.50 P 0.47 0.52 0.44 0.44 +0.05 40 143 1,829 +64
28AUG26 15.00 P 0.83 0.83 0.73 0.74 +0.09 41 127 552 +11
28AUG26 15.50 P 1.12 1.13 1.12 1.11 +0.11 43 49 475 +4
28AUG26 16.00 P 0.00 0.00 0.00 1.49 +0.12 40 0 432 0
28AUG26 16.50 P 0.00 0.00 0.00 2.00 +0.20 51 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.45 +0.17 49 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 2.95 +0.18 56 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.46 +0.21 66 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.95 +0.20 70 0 207 -63
28AUG26 19.00 P 0.00 0.00 0.00 4.43 +0.18 69 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 4.93 +0.18 74 0 136 0
28AUG26 20.00 P 0.00 0.00 0.00 5.42 +0.17 74 0 160 -56
28AUG26 21.00 P 0.00 0.00 0.00 6.41 +0.16 0 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 7.41 +0.16 0 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 8.41 +0.16 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.41 +0.16 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.41 +0.16 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.42 +0.17 124 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.42 +0.17 131 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.41 +0.16 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.41 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 315 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 0 169 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 229 0
29SEP26 12.50 P 0.18 0.18 0.18 0.16 +0.02 37 20 450 0
29SEP26 13.00 P 0.30 0.30 0.30 0.27 +0.03 37 6 278 +6
29SEP26 13.50 P 0.00 0.00 0.00 0.42 +0.05 36 0 340 0
29SEP26 14.00 P 0.60 0.66 0.60 0.62 +0.06 35 29 458 +10
29SEP26 14.50 P 0.00 0.00 0.00 0.90 +0.10 36 0 2,709 0
29SEP26 15.00 P 0.00 0.00 0.00 1.22 +0.11 37 0 751 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 +0.06 36 0 438 0
29SEP26 16.00 P 2.09 2.09 2.09 1.91 +0.06 32 30 6,043 -30
29SEP26 16.50 P 0.00 0.00 0.00 2.42 +0.15 38 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.91 +0.20 42 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.38 +0.24 44 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.87 +0.25 47 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.34 +0.24 47 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.81 +0.23 45 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.33 +0.26 52 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.81 +0.28 52 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.82 +0.29 60 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.81 +0.28 64 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.77 +0.16 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.77 +0.17 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.77 +0.17 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.76 +0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.76 +0.16 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.76 +0.16 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.76 +0.16 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.76 +0.17 77 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.75 +0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.75 +0.16 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 153 0
29OCT26 12.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
29OCT26 13.00 P 0.38 0.38 0.38 0.41 +0.04 36 5 29 +5
29OCT26 13.50 P 0.00 0.00 0.00 0.59 +0.06 36 0 148 0
29OCT26 14.00 P 0.00 0.00 0.00 0.81 +0.08 36 0 422 0
29OCT26 14.50 P 1.00 1.13 1.00 1.07 +0.08 35 20 4,434 +20
29OCT26 15.00 P 0.00 0.00 0.00 1.38 +0.10 36 0 122 0
29OCT26 15.50 P 1.78 1.78 1.78 1.73 +0.12 36 2 31 +2
29OCT26 16.00 P 0.00 0.00 0.00 2.10 +0.15 36 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.50 +0.12 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.96 +0.16 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.44 +0.24 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.90 +0.23 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.34 +0.20 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.81 +0.22 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.33 +0.21 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.81 +0.25 43 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 0.00 36 0 10 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 16 0
27NOV26 12.50 P 0.41 0.41 0.41 0.38 +0.02 36 20 34 +20
27NOV26 13.00 P 0.57 0.57 0.57 0.53 +0.03 35 20 43 +20
27NOV26 13.50 P 0.76 0.77 0.75 0.71 +0.04 35 320 440 +320
27NOV26 14.00 P 0.00 0.00 0.00 0.94 +0.05 35 0 135 0
27NOV26 14.50 P 0.00 0.00 0.00 1.22 +0.07 36 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 1.51 +0.10 35 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 1.85 +0.10 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.25 +0.13 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.65 +0.15 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.07 +0.17 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.51 +0.21 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.91 +0.17 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.38 +0.19 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.84 +0.21 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.36 +0.24 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.81 +0.23 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.03 36 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.02 36 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.02 36 0 251 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 +0.04 36 0 291 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.04 35 0 391 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 +0.05 35 0 1,486 0
30DEC26 14.50 P 0.00 0.00 0.00 1.35 +0.06 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 +0.10 36 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 +0.11 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.37 +0.12 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.76 +0.15 37 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.17 +0.20 38 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.59 +0.21 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.01 +0.21 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.46 +0.18 38 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.92 +0.23 39 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.39 +0.24 39 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.87 +0.25 40 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 6.85 +0.28 43 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.82 +0.28 44 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.77 +0.16 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.77 +0.17 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.77 +0.17 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.76 +0.16 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.76 +0.16 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.76 +0.16 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.76 +0.16 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.76 +0.17 54 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.75 +0.16 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.75 +0.16 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 +0.02 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 45 0
30MAR27 11.50 P 0.48 0.48 0.48 0.48 +0.03 37 2 27 +2
30MAR27 12.00 P 0.00 0.00 0.00 0.62 +0.04 37 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 +0.04 37 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 +0.04 36 0 21 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.05 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 +0.06 36 0 2 0
30MAR27 14.50 P 1.72 1.72 1.72 1.68 +0.06 36 15 11,600 +5
30MAR27 15.00 P 0.00 0.00 0.00 1.97 +0.07 36 0 69 0
30MAR27 15.50 P 0.00 0.00 0.00 2.29 +0.08 36 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 +0.15 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.03 +0.15 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.42 +0.17 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.81 +0.17 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.22 +0.18 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.65 +0.20 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.08 +0.22 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.51 +0.21 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.97 +0.23 38 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.90 +0.25 39 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.87 +0.27 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.77 +0.16 32 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.77 +0.17 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.77 +0.17 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.76 +0.16 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.76 +0.16 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.76 +0.16 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.76 +0.16 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.76 +0.17 47 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 16.75 +0.16 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.75 +0.16 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 +0.02 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.68 +0.02 37 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.86 +0.03 38 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.05 +0.04 38 0 335 0
29JUN27 13.00 P 1.28 1.28 1.28 1.27 +0.05 38 4 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 +0.06 38 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.73 +0.07 37 0 26 0
29JUN27 14.50 P 0.00 0.00 0.00 2.01 +0.09 37 0 83 0
29JUN27 15.00 P 0.00 0.00 0.00 2.28 +0.08 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 2.59 +0.08 37 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 2.93 +0.03 37 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.33 +0.15 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.70 +0.15 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.08 +0.17 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.47 +0.17 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.87 +0.18 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.28 +0.18 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.70 +0.22 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.13 +0.22 39 0 33 0
29JUN27 21.00 P 0.00 0.00 0.00 7.01 +0.21 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.89 +0.15 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.83 +0.14 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.80 +0.15 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.78 +0.16 37 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.77 +0.16 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.76 +0.16 0 0 0 0
TOTAL PUT 1,180 71,143 +423
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$ 38.440
28AUG26 26.00 C 0.00 0.00 0.00 12.47 -0.48 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.47 -0.48 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.48 -0.47 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.48 -0.47 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.47 -0.49 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.48 -0.48 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.48 -0.32 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.48 -0.33 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.48 -0.33 0 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.49 -0.32 19 0 93 0
28AUG26 36.00 C 2.53 2.53 2.53 2.50 -0.32 16 1 167 -1
28AUG26 37.00 C 0.00 0.00 0.00 1.56 -0.33 15 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 0.79 -0.29 15 0 238 0
28AUG26 39.00 C 0.35 0.35 0.35 0.29 -0.20 15 2 417 +2
28AUG26 40.00 C 0.15 0.15 0.12 0.09 -0.09 16 37 1,026 +9
28AUG26 41.00 C 0.04 0.04 0.04 0.02 -0.04 16 2 766 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 552 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 371 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.46 -0.50 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.47 -0.57 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.47 -0.48 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.48 -0.47 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.48 -0.50 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.48 -0.58 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.49 -0.50 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.56 -0.36 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.57 -0.32 16 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.59 -0.32 17 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.64 -0.31 17 0 519 0
29SEP26 36.00 C 2.65 2.65 2.65 2.74 -0.39 17 1 411 0
29SEP26 37.00 C 0.00 0.00 0.00 1.94 -0.27 17 0 139 0
29SEP26 38.00 C 1.26 1.26 1.26 1.29 -0.22 17 3 222 0
29SEP26 39.00 C 0.80 0.80 0.75 0.78 -0.20 17 52 337 +50
29SEP26 40.00 C 0.46 0.46 0.42 0.45 -0.13 17 21 572 +21
29SEP26 41.00 C 0.00 0.00 0.00 0.22 -0.09 17 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 270 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 557 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 244 0
29SEP26 46.00 C 0.01 0.01 0.01 0.01 0.00 20 65 214 +65
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.54 -0.46 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.55 -0.46 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.57 -0.45 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.58 -0.48 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.59 -0.47 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.65 -0.43 17 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.67 -0.32 17 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.72 -0.31 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.81 -0.30 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.98 -0.28 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.26 -0.29 18 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 1.61 -0.18 17 0 49 0
29OCT26 39.00 C 1.05 1.05 1.05 1.10 -0.20 17 30 119 +30
29OCT26 40.00 C 0.72 0.72 0.71 0.72 -0.13 17 4 305 +1
29OCT26 41.00 C 0.00 0.00 0.00 0.46 -0.10 17 0 130 0
29OCT26 42.00 C 0.00 0.00 0.00 0.27 -0.07 17 0 52 0
29OCT26 43.00 C 0.00 0.00 0.00 0.15 -0.05 17 0 99 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 273 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 0.00 18 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
27NOV26 30.00 C 0.00 0.00 0.00 8.66 -0.46 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.70 -0.45 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.79 -0.39 21 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.87 -0.30 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.00 -0.28 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.17 -0.27 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.42 -0.24 21 0 0 0
27NOV26 37.00 C 2.46 2.46 2.46 2.66 -0.21 20 15 15 +15
27NOV26 38.00 C 0.00 0.00 0.00 2.10 -0.17 20 0 45 0
27NOV26 39.00 C 1.37 1.37 1.37 1.61 -0.15 20 15 287 +15
27NOV26 40.00 C 0.00 0.00 0.00 1.22 -0.12 20 0 184 0
27NOV26 41.00 C 0.00 0.00 0.00 0.90 -0.09 20 0 96 0
27NOV26 42.00 C 0.00 0.00 0.00 0.65 -0.07 21 0 45 0
27NOV26 43.00 C 0.34 0.34 0.34 0.46 -0.05 21 5 7 +5
27NOV26 44.00 C 0.23 0.23 0.23 0.32 -0.04 21 5 23 +5
27NOV26 45.00 C 0.00 0.00 0.00 0.22 -0.03 21 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.58 -0.47 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.60 -0.46 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.62 -0.46 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.63 -0.46 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.65 -0.46 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.67 -0.46 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.76 -0.40 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.79 -0.40 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.87 -0.30 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.00 -0.28 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.17 -0.27 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.42 -0.24 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 2.66 -0.21 19 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.10 -0.17 20 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 1.61 -0.15 20 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.22 -0.12 20 0 192 0
30DEC26 41.00 C 0.80 0.80 0.80 0.90 -0.09 20 20 274 -8
30DEC26 42.00 C 0.00 0.00 0.00 0.65 -0.07 20 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.46 -0.05 20 0 322 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 -0.04 20 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 -0.03 20 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 20 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 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.61 -0.46 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.62 -0.46 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.64 -0.46 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.66 -0.46 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.68 -0.46 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.76 -0.41 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.80 -0.43 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.89 -0.31 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.03 -0.30 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.23 -0.29 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.51 -0.27 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.87 -0.26 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.36 -0.23 19 0 124 0
30MAR27 39.00 C 0.00 0.00 0.00 1.89 -0.21 19 0 47 0
30MAR27 40.00 C 0.00 0.00 0.00 1.51 -0.18 19 0 158 0
30MAR27 41.00 C 0.00 0.00 0.00 1.18 -0.16 19 0 75 0
30MAR27 42.00 C 0.99 0.99 0.98 0.91 -0.14 19 20 52 -20
30MAR27 43.00 C 0.00 0.00 0.00 0.70 -0.12 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.53 -0.09 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.40 -0.07 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.29 -0.07 19 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 -0.05 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.61 -0.46 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.62 -0.46 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.64 -0.46 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.68 -0.45 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.72 -0.45 17 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.79 -0.44 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.00 -0.31 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.18 -0.30 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.36 -0.26 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.59 -0.28 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 3.98 -0.24 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.43 -0.24 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 2.95 -0.21 20 0 35 0
29JUN27 39.00 C 0.00 0.00 0.00 2.52 -0.19 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.14 -0.18 20 0 114 0
29JUN27 41.00 C 0.00 0.00 0.00 1.82 -0.15 20 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.52 -0.15 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.28 -0.13 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.06 -0.11 20 0 14 0
29JUN27 45.00 C 0.00 0.00 0.00 0.88 -0.11 20 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 0.78 -0.08 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.63 -0.09 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.52 -0.07 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.42 -0.07 21 0 135 0
TOTAL CALL 298 17,510 +189
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0.00 0.00 0.01 0.00 21 0 210 0
28AUG26 36.00 P 0.06 0.06 0.06 0.02 0.00 17 1 548 0
28AUG26 37.00 P 0.15 0.15 0.15 0.08 0.00 16 1 1,125 +1
28AUG26 38.00 P 0.40 0.43 0.35 0.32 +0.05 16 88 899 -24
28AUG26 39.00 P 0.90 0.90 0.90 0.84 +0.12 16 1 530 0
28AUG26 40.00 P 0.00 0.00 0.00 1.61 +0.22 16 0 462 0
28AUG26 41.00 P 0.00 0.00 0.00 2.56 +0.30 0 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.56 +0.32 0 0 0 0
28AUG26 43.00 P 4.65 4.65 4.65 4.56 +0.32 0 1 16 +1
28AUG26 44.00 P 0.00 0.00 0.00 5.56 +0.32 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.56 +0.32 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.56 +0.32 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.69 +0.45 63 0 0 0
28AUG26 48.00 P 9.65 9.65 9.65 9.57 +0.33 51 1 1 +1
28AUG26 49.00 P 0.00 0.00 0.00 10.57 +0.33 55 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.57 +0.33 59 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.07 +0.33 68 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 43 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 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 0.01 0.01 0.01 0.01 0.00 25 65 302 +65
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 541 0
29SEP26 33.00 P 0.04 0.04 0.04 0.01 0.00 19 6 298 -6
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 17 0 286 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 718 0
29SEP26 36.00 P 0.20 0.20 0.20 0.17 +0.03 17 5 713 +5
29SEP26 37.00 P 0.42 0.43 0.38 0.37 +0.05 17 19 1,166 +17
29SEP26 38.00 P 0.78 0.78 0.72 0.70 +0.09 17 13 418 0
29SEP26 39.00 P 1.21 1.21 1.21 1.21 +0.17 17 1 243 0
29SEP26 40.00 P 1.90 1.90 1.90 1.87 +0.20 17 1 187 +1
29SEP26 41.00 P 0.00 0.00 0.00 2.68 +0.25 17 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.58 +0.28 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.56 +0.32 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.56 +0.32 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.56 +0.32 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.65 +0.41 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.69 +0.45 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.66 +0.42 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.66 +0.42 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.66 +0.42 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.16 +0.42 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 130 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 17 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 17 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 109 0
29OCT26 35.00 P 0.20 0.20 0.20 0.16 +0.02 17 10 173 +10
29OCT26 36.00 P 0.35 0.35 0.35 0.32 +0.04 17 6 285 +6
29OCT26 37.00 P 0.60 0.60 0.60 0.57 +0.06 17 5 323 +5
29OCT26 38.00 P 0.91 0.91 0.91 0.94 +0.10 17 3 194 +3
29OCT26 39.00 P 0.00 0.00 0.00 1.44 +0.17 17 0 138 0
29OCT26 40.00 P 0.00 0.00 0.00 2.06 +0.19 17 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 2.82 +0.23 17 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.66 +0.27 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.58 +0.29 17 0 132 0
29OCT26 44.00 P 0.00 0.00 0.00 5.56 +0.32 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.56 +0.32 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.66 +0.42 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.69 +0.45 32 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.66 +0.42 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.66 +0.42 36 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.14 0.14 0.14 0.09 +0.02 21 7 7 +7
27NOV26 33.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.28 +0.05 21 0 8 0
27NOV26 35.00 P 0.00 0.00 0.00 0.45 +0.06 21 0 152 0
27NOV26 36.00 P 0.78 0.78 0.78 0.70 +0.09 21 9 330 +9
27NOV26 37.00 P 1.21 1.21 1.15 1.04 +0.12 21 22 417 +7
27NOV26 38.00 P 1.68 1.68 1.63 1.46 +0.15 21 133 339 +110
27NOV26 39.00 P 2.20 2.27 2.20 1.98 +0.17 21 260 623 +218
27NOV26 40.00 P 2.87 2.91 2.87 2.60 +0.21 22 241 245 +165
27NOV26 41.00 P 0.00 0.00 0.00 3.20 +0.23 21 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.96 +0.25 21 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.78 +0.27 21 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.67 +0.29 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.60 +0.12 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.79 +0.32 29 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.82 +0.33 32 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.85 +0.33 35 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 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 276 0
30DEC26 32.00 P 0.25 0.25 0.25 0.20 +0.05 20 2 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.33 +0.07 20 0 179 0
30DEC26 34.00 P 0.48 0.48 0.48 0.50 +0.07 19 2 429 0
30DEC26 35.00 P 0.75 0.75 0.75 0.76 +0.09 19 200 667 +200
30DEC26 36.00 P 0.00 0.00 0.00 1.09 +0.10 19 0 161 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 +0.10 19 0 182 0
30DEC26 38.00 P 0.00 0.00 0.00 2.00 +0.14 19 0 84 0
30DEC26 39.00 P 0.00 0.00 0.00 2.74 +0.32 20 0 161 0
30DEC26 40.00 P 0.00 0.00 0.00 3.33 +0.26 19 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 4.08 +0.28 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.88 +0.30 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.73 +0.30 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.62 +0.31 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.71 +0.42 24 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.66 +0.42 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.63 +0.43 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.60 +0.44 27 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.58 +0.44 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.56 +0.44 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.02 +0.43 33 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 18 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.08 0.00 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 +0.01 19 1 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.35 +0.01 19 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 +0.02 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.75 +0.03 19 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 1.03 +0.05 18 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 1.41 +0.09 18 0 86 0
30MAR27 37.00 P 1.86 1.86 1.86 1.83 +0.08 18 10 90 +10
30MAR27 38.00 P 0.00 0.00 0.00 2.32 +0.11 18 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 2.91 +0.14 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.62 +0.19 19 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.31 +0.19 18 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.07 +0.20 18 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.89 +0.22 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.75 +0.25 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.82 +0.39 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.75 +0.40 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.70 +0.38 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.65 +0.41 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.61 +0.41 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.59 +0.42 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.03 +0.44 28 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 +0.01 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.37 +0.01 21 1 77 +1
29JUN27 31.00 P 0.00 0.00 0.00 0.53 +0.02 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.73 +0.04 21 0 55 0
29JUN27 33.00 P 0.00 0.00 0.00 0.97 +0.04 21 0 27 0
29JUN27 34.00 P 0.00 0.00 0.00 1.28 +0.06 21 0 87 0
29JUN27 35.00 P 1.74 1.74 1.74 1.63 +0.07 21 1 129 -1
29JUN27 36.00 P 2.13 2.13 2.13 2.04 +0.09 21 5 121 +5
29JUN27 37.00 P 0.00 0.00 0.00 2.51 +0.09 21 0 32 0
29JUN27 38.00 P 3.17 3.17 3.17 3.05 +0.12 21 1 64 +1
29JUN27 39.00 P 0.00 0.00 0.00 3.63 +0.14 21 0 53 0
29JUN27 40.00 P 0.00 0.00 0.00 4.27 +0.15 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.97 +0.18 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.54 +0.19 21 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.31 +0.21 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.32 +0.24 23 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.18 +0.24 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.07 +0.26 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.99 +0.28 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.93 +0.29 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.88 +0.32 26 0 0 0
TOTAL PUT 1,122 19,925 +817
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$ 63.650
14AUG26 42.00 C 0.00 0.00 0.00 21.66 +2.05 190 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 21.16 +2.05 184 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 20.66 +2.05 179 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 20.16 +2.05 174 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 19.66 +2.05 168 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 19.16 +2.05 163 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 18.66 +2.05 158 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 18.16 +2.05 153 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 17.66 +2.05 148 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 17.16 +2.05 143 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 16.66 +2.05 138 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 16.16 +2.05 133 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 15.66 +2.05 128 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 15.16 +2.05 123 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 14.66 +2.05 119 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 14.16 +2.05 114 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 13.66 +2.05 109 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 12.66 +2.04 100 0 0 -15
14AUG26 52.00 C 0.00 0.00 0.00 11.66 +2.04 91 0 0 -15
14AUG26 53.00 C 0.00 0.00 0.00 10.66 +2.03 83 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 9.66 +2.01 74 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 8.66 +1.97 66 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 7.66 +1.90 57 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 6.67 +1.80 65 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 5.69 +1.60 65 0 5 0
14AUG26 59.00 C 0.00 0.00 0.00 4.74 +1.37 66 0 11 0
14AUG26 60.00 C 0.00 0.00 0.00 3.74 +1.07 54 0 0 0
14AUG26 61.00 C 2.85 2.85 2.85 3.03 +0.97 69 20 17 -3
14AUG26 62.00 C 0.00 0.00 0.00 2.27 +0.72 68 0 13 0
14AUG26 63.00 C 0.00 0.00 0.00 1.60 +0.49 66 0 15 0
14AUG26 64.00 C 1.78 1.78 1.30 1.08 +0.28 65 10 131 -8
14AUG26 65.00 C 0.65 0.94 0.65 0.72 +0.17 67 171 225 +55
14AUG26 66.00 C 0.42 0.47 0.41 0.41 +0.04 65 55 59 -6
14AUG26 67.00 C 0.13 0.41 0.13 0.24 0.00 65 788 3,908 +644
14AUG26 68.00 C 0.14 0.14 0.14 0.13 -0.02 65 14 66 -14
14AUG26 69.00 C 0.00 0.00 0.00 0.07 -0.03 66 0 77 0
14AUG26 70.00 C 0.08 0.08 0.08 0.04 -0.02 68 35 135 0
14AUG26 71.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 90 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 45 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 17.68 +2.04 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 17.18 +2.03 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 16.68 +2.03 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 16.19 +2.03 68 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 15.69 +2.03 65 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 15.19 +2.02 63 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 14.69 +2.01 60 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 14.19 +2.00 57 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 13.69 +1.98 55 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 12.70 +1.95 58 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 11.81 +2.00 75 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 10.74 +1.85 59 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 9.78 +1.78 60 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 8.83 +1.68 59 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 7.91 +1.57 59 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 7.02 +1.45 59 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 6.17 +1.22 59 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 5.37 +1.07 59 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 4.55 +0.87 57 0 3 0
21AUG26 61.00 C 0.00 0.00 0.00 3.89 +0.77 58 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 3.25 +0.62 58 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 2.75 +0.57 60 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 2.26 +0.45 60 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 1.81 +0.33 59 0 0 0
21AUG26 66.00 C 1.30 1.30 1.30 1.43 +0.24 59 8 18 +8
21AUG26 67.00 C 1.14 1.30 0.77 1.11 +0.15 58 1,626 1,555 +1,555
21AUG26 68.00 C 0.94 0.94 0.82 0.87 +0.11 59 108 73 +73
21AUG26 69.00 C 0.66 0.75 0.66 0.67 +0.07 59 50 50 +45
21AUG26 70.00 C 0.51 0.51 0.51 0.51 +0.04 59 15 15 +15
21AUG26 71.00 C 0.00 0.00 0.00 0.39 +0.03 59 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.30 +0.02 60 0 15 0
21AUG26 73.00 C 0.00 0.00 0.00 0.22 +0.01 60 0 45 0
21AUG26 74.00 C 0.24 0.24 0.24 0.16 0.00 60 15 30 +15
21AUG26 75.00 C 0.00 0.00 0.00 0.11 -0.01 60 0 15 0
21AUG26 76.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.69 +2.04 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.70 +2.05 91 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.70 +2.05 84 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.70 +2.05 76 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.70 +2.04 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.70 +2.04 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.70 +2.04 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.71 +2.04 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.71 +2.03 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.72 +2.02 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.72 +2.00 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.68 +1.93 0 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 16.68 +1.89 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.69 +1.85 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.81 +1.90 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.77 +1.77 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.54 +1.71 67 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 9.36 +1.52 67 0 106 0
28AUG26 57.50 C 6.88 7.20 6.88 7.39 +1.29 67 5 245 -3
28AUG26 60.00 C 0.00 0.00 0.00 5.66 +0.98 67 0 281 0
28AUG26 62.50 C 0.00 0.00 0.00 4.12 +0.72 65 0 391 0
28AUG26 65.00 C 0.00 0.00 0.00 3.07 +0.59 68 0 442 0
28AUG26 67.50 C 2.20 2.20 2.20 2.11 +0.36 67 14 386 -14
28AUG26 70.00 C 1.53 1.53 1.46 1.47 +0.28 68 67 2,115 +7
28AUG26 72.50 C 1.07 1.08 0.94 0.97 +0.18 68 228 900 +170
28AUG26 75.00 C 0.76 0.89 0.65 0.62 +0.11 68 232 342 +202
28AUG26 77.50 C 0.54 0.54 0.52 0.39 +0.06 68 60 780 +15
28AUG26 80.00 C 0.39 0.39 0.38 0.24 +0.04 68 35 45 -13
28AUG26 82.50 C 0.00 0.00 0.00 0.14 +0.01 67 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.08 0.00 67 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 0.00 68 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 0.00 68 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 0.00 70 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.80 +2.04 63 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.80 +2.03 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.82 +2.03 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.83 +2.02 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.85 +2.01 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.87 +1.99 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.90 +1.98 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.94 +1.96 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.99 +1.94 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.04 +1.91 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.11 +1.89 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.19 +1.85 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.29 +2.29 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.40 +2.22 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.25 +1.87 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.69 +2.09 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.36 +1.26 55 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.81 +1.43 61 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 9.12 +1.28 61 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 7.61 +1.18 61 0 32 0
29SEP26 62.50 C 6.10 6.10 5.86 6.10 +0.92 59 30 96 +30
29SEP26 65.00 C 0.00 0.00 0.00 4.99 +0.60 59 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 4.08 +0.51 60 0 30 0
29SEP26 70.00 C 0.00 0.00 0.00 3.37 +0.53 61 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 2.74 +0.49 62 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 2.17 +0.41 62 0 48 0
29SEP26 77.50 C 0.00 0.00 0.00 1.70 +0.32 61 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 1.32 +0.25 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.02 +0.20 61 0 55 0
29SEP26 85.00 C 0.00 0.00 0.00 0.79 +0.16 61 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.60 +0.12 61 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 +0.09 61 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.35 +0.07 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 +0.05 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 +0.04 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 +0.03 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 +0.02 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.93 +2.01 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.96 +2.00 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 27.00 +2.00 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 26.04 +1.98 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 25.09 +1.97 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 24.15 +1.95 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 23.22 +1.93 59 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 22.30 +1.91 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 21.39 +1.88 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 20.50 +1.85 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 19.62 +1.82 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 18.76 +1.78 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.92 +2.24 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.10 +1.72 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.30 +2.12 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.51 +2.05 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.24 +1.48 54 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 11.63 +1.11 56 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 10.08 +1.00 56 0 300 0
29OCT26 60.00 C 8.86 8.86 8.86 8.96 +1.41 59 20 190 -20
29OCT26 62.50 C 0.00 0.00 0.00 7.46 +0.90 57 0 170 0
29OCT26 65.00 C 6.17 6.17 6.17 6.37 +0.88 57 3 48 0
29OCT26 67.50 C 0.00 0.00 0.00 5.51 +0.80 59 0 63 0
29OCT26 70.00 C 0.00 0.00 0.00 4.76 +0.64 59 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 3.92 +0.48 59 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 3.36 +0.49 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.86 +0.47 60 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 2.39 +0.41 60 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.98 +0.40 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.64 +0.30 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.35 +0.28 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 1.11 +0.23 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.91 +0.17 60 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.75 +0.16 60 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.61 +0.13 59 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.49 +0.09 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.41 +0.08 59 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.33 +0.06 59 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.27 +0.06 59 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.22 +0.04 59 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.18 +0.04 59 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 21.39 +1.36 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 20.50 +1.85 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 19.69 +1.83 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.36 +1.73 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.56 +2.20 59 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.26 +1.62 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.52 +1.57 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.80 +1.53 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 14.10 +1.44 54 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 12.53 +1.34 55 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 11.09 +1.24 56 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 9.80 +1.06 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.58 +0.90 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.54 +0.80 57 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 6.60 +0.71 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.78 +0.61 58 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 5.07 +0.53 58 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.45 +0.53 59 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 3.90 +0.53 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 3.39 +0.50 59 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 2.91 +0.50 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 2.43 +0.37 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.35 +1.98 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.43 +1.97 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.52 +2.52 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.62 +2.56 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.73 +1.92 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.86 +1.90 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.51 +1.39 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.16 +1.86 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.33 +2.30 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.52 +1.81 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.73 +2.35 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.95 +1.75 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.62 +1.15 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.46 +1.70 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.20 +1.61 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.52 +1.58 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.90 +1.51 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.40 +1.43 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.01 +1.34 55 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.74 +1.25 55 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 9.58 +1.16 55 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 8.56 +1.11 56 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 7.65 +0.67 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.76 +0.60 56 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 6.02 +0.60 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.39 +0.63 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.82 +0.64 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.33 +0.67 58 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 3.82 +0.71 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.26 +0.53 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.86 +0.48 57 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 2.51 +0.43 57 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 2.21 +0.39 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.94 +0.35 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.70 +0.32 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.49 +0.28 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.30 +0.25 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.14 +0.22 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.00 +0.20 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.87 +0.17 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.77 +0.16 57 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 29.98 +1.87 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.13 +1.83 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.28 +1.79 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.47 +1.79 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.67 +1.77 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.86 +1.71 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.09 +1.69 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.34 +1.69 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.59 +1.64 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.84 +1.58 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.15 +1.57 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.47 +1.57 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.78 +1.53 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.10 +1.46 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.46 +1.43 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.85 +1.43 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.32 +1.31 57 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 15.48 +1.24 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 14.25 +1.19 55 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 13.11 +1.15 55 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 12.04 +0.86 55 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 11.03 +0.74 56 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 10.14 +0.69 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.33 +0.63 56 0 0 0
30MAR27 72.50 C 8.30 8.30 8.30 8.58 +0.57 56 3 3 +3
30MAR27 75.00 C 0.00 0.00 0.00 7.90 +0.52 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.27 +0.49 57 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 6.70 +0.54 57 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 6.18 +0.71 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.49 +0.48 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.18 +0.63 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.57 +0.43 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.17 +0.36 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.83 +0.36 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.49 +0.36 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.15 +0.26 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.91 +0.26 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.67 +0.26 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.42 +0.24 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.19 +0.18 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.03 +0.19 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.79 +1.81 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 30.00 +1.79 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 29.21 +1.73 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.47 +1.72 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.73 +1.71 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 27.00 +1.70 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.27 +1.63 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.58 +1.61 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.91 +1.61 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 24.24 +1.60 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.58 +1.56 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.91 +1.48 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.31 +1.47 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.72 +1.48 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.12 +1.47 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.53 +1.43 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.14 +1.33 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 17.84 +1.32 56 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 16.58 +1.16 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 15.48 +1.16 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.38 +1.11 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.08 +0.69 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.11 +0.52 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.22 +0.43 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.50 +0.44 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.99 +0.62 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.26 +0.51 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.71 +0.79 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.35 +0.91 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.53 +0.66 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.96 +0.53 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.52 +0.52 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.09 +0.52 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.65 +0.50 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.23 +0.40 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.91 +0.40 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.59 +0.40 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.39 +0.52 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.95 +0.32 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.69 +0.29 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.47 +0.29 56 0 0 0
TOTAL CALL 3,612 19,726 +2,726
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 -0.04 92 0 13 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.07 82 0 6 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 -0.14 73 0 25 0
14AUG26 57.00 P 0.00 0.00 0.00 0.02 -0.24 70 0 64 0
14AUG26 58.00 P 0.00 0.00 0.00 0.04 -0.38 68 0 45 0
14AUG26 59.00 P 0.00 0.00 0.00 0.08 -0.57 66 0 90 0
14AUG26 60.00 P 0.00 0.00 0.00 0.17 -0.78 66 0 30 0
14AUG26 61.00 P 0.66 0.67 0.51 0.33 -1.01 66 44 364 +27
14AUG26 62.00 P 0.00 0.00 0.00 0.59 -1.24 67 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.96 -1.45 67 0 1 0
14AUG26 64.00 P 1.99 1.99 1.54 1.47 -1.60 68 260 134 +130
14AUG26 65.00 P 0.00 0.00 0.00 2.03 -1.77 65 0 2 0
14AUG26 66.00 P 0.00 0.00 0.00 2.75 -1.99 64 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 3.59 -2.03 66 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 4.47 -2.07 65 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 5.41 -2.07 66 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 6.38 -2.06 67 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 7.36 -2.06 66 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 8.35 -2.06 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 9.35 -2.05 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 10.35 -2.05 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 11.35 -2.05 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 12.35 -2.05 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 13.35 -2.05 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 14.35 -2.05 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 15.35 -2.05 0 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 16.35 -2.05 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 17.35 -2.05 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 18.35 -2.05 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 19.35 -2.05 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.06 61 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.02 -0.10 61 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.03 -0.14 60 0 10 0
21AUG26 53.00 P 0.00 0.00 0.00 0.06 -0.20 61 0 35 0
21AUG26 54.00 P 0.00 0.00 0.00 0.09 -0.28 60 0 39 0
21AUG26 55.00 P 0.23 0.23 0.22 0.15 -0.34 60 30 30 +15
21AUG26 56.00 P 0.00 0.00 0.00 0.23 -0.44 60 0 30 0
21AUG26 57.00 P 0.00 0.00 0.00 0.34 -0.56 60 0 18 0
21AUG26 58.00 P 0.00 0.00 0.00 0.49 -0.69 60 0 0 0
21AUG26 59.00 P 1.04 1.04 0.77 0.70 -0.81 60 37 47 +37
21AUG26 60.00 P 0.00 0.00 0.00 0.96 -0.94 61 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 1.28 -1.06 61 0 0 0
21AUG26 62.00 P 1.70 1.70 1.70 1.66 -1.18 61 20 20 +20
21AUG26 63.00 P 0.00 0.00 0.00 2.10 -1.30 61 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 2.55 -1.46 59 0 0 0
21AUG26 65.00 P 3.56 3.56 3.31 3.09 -1.85 59 17 17 +17
21AUG26 66.00 P 0.00 0.00 0.00 3.73 -1.78 59 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 4.42 -1.86 58 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 5.21 -1.89 60 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 6.00 -1.94 60 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 6.83 -1.98 60 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 7.70 -2.01 59 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 8.60 -2.03 59 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 9.53 -2.38 60 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 10.47 -2.05 60 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 11.47 -2.41 64 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 12.44 -2.01 65 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 13.43 -2.00 68 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 14.46 -2.44 74 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 15.40 -2.43 70 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 16.43 -2.25 78 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 17.35 -2.05 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 18.35 -2.05 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 19.35 -2.05 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 167 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.04 69 0 206 0
28AUG26 46.00 P 0.08 0.08 0.08 0.03 -0.06 68 2 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 -0.08 69 0 120 0
28AUG26 48.00 P 0.18 0.18 0.18 0.07 -0.11 68 30 105 -30
28AUG26 49.00 P 0.00 0.00 0.00 0.10 -0.15 68 0 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.14 -0.18 67 0 106 0
28AUG26 52.50 P 0.00 0.00 0.00 0.33 -0.31 68 0 93 0
28AUG26 55.00 P 0.00 0.00 0.00 0.64 -0.54 67 0 198 0
28AUG26 57.50 P 0.00 0.00 0.00 1.13 -0.85 66 0 254 0
28AUG26 60.00 P 0.00 0.00 0.00 1.96 -1.01 68 0 755 0
28AUG26 62.50 P 2.92 3.06 2.92 3.06 -1.13 69 41 141 -41
28AUG26 65.00 P 4.25 4.25 4.25 4.40 -1.47 69 60 45 -16
28AUG26 67.50 P 0.00 0.00 0.00 5.88 -1.63 67 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 7.71 -1.76 67 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 9.72 -1.87 67 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 11.88 -2.00 67 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.34 -1.81 75 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.70 -2.25 77 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.08 -2.36 78 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.52 -1.91 81 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.98 -1.93 84 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.45 -1.95 87 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 28.92 -1.98 89 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 31.35 -2.05 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 33.85 -2.05 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 36.35 -2.05 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 38.85 -2.05 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 41.35 -2.05 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 43.85 -2.05 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 46.35 -2.05 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 48.85 -2.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.04 60 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.04 61 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.06 61 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.07 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.08 61 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 -0.10 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 -0.14 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.30 -0.16 61 0 18 0
29SEP26 46.00 P 0.00 0.00 0.00 0.38 -0.18 61 0 0 0
29SEP26 47.00 P 0.51 0.51 0.51 0.46 -0.24 61 32 63 +13
29SEP26 48.00 P 0.00 0.00 0.00 0.56 -0.26 60 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.68 -0.31 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.83 -0.34 60 0 62 0
29SEP26 52.50 P 0.00 0.00 0.00 1.29 -0.51 60 0 0 0
29SEP26 55.00 P 1.91 1.91 1.91 1.90 -0.64 60 75 150 +43
29SEP26 57.50 P 0.00 0.00 0.00 2.70 -0.86 60 0 234 0
29SEP26 60.00 P 3.46 3.48 3.46 3.75 -0.98 61 80 280 +80
29SEP26 62.50 P 5.18 5.18 5.18 5.01 -1.11 62 15 30 +15
29SEP26 65.00 P 0.00 0.00 0.00 6.43 -1.25 62 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 8.02 -1.37 63 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 9.74 -1.51 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.61 -1.63 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.56 -1.77 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.64 -1.87 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.81 -1.40 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.62 -1.86 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.90 -1.90 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.59 -1.58 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.60 -1.97 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.01 -1.99 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.44 -2.01 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.89 -2.03 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.37 -2.03 61 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.85 -2.05 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.35 -2.05 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.85 -2.05 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.35 -2.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.85 -2.05 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 -0.04 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.09 -0.04 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 -0.05 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.16 -0.06 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.19 -0.09 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.26 -0.10 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.31 -0.13 59 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.39 -0.14 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.48 -0.17 59 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.58 -0.18 59 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.68 -0.25 59 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 0.83 -0.23 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.99 -0.27 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.12 -0.33 59 0 10 0
29OCT26 49.00 P 1.29 1.29 1.29 1.31 -0.35 59 30 37 +30
29OCT26 50.00 P 0.00 0.00 0.00 1.52 -0.39 58 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.13 -0.51 58 0 57 0
29OCT26 55.00 P 2.68 2.71 2.68 2.88 -0.62 58 100 152 -50
29OCT26 57.50 P 0.00 0.00 0.00 3.84 -0.75 59 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 4.98 -0.84 59 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 6.29 -0.92 60 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 7.75 -1.16 61 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 9.16 -1.44 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.84 -1.55 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.68 -1.59 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.56 -1.73 62 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 16.56 -1.80 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.61 -1.34 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.76 -2.01 63 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.08 -1.26 66 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 25.28 -1.34 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 27.07 -1.86 59 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 29.39 -1.90 59 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 31.74 -1.93 59 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 34.13 -1.95 59 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.53 -1.98 59 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.97 -1.99 59 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.41 -2.02 59 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.88 -2.03 59 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.36 -2.04 59 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 48.85 -2.05 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.83 -0.24 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.98 -0.25 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.14 -0.29 58 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.31 -0.34 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.52 -0.30 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.71 -0.40 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.92 -0.45 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 2.18 -0.49 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 2.94 -0.59 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 3.79 -0.75 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 4.86 -0.79 59 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 6.00 -0.95 59 0 30 0
27NOV26 62.50 P 7.55 7.55 7.55 7.31 -1.05 59 15 30 0
27NOV26 65.00 P 0.00 0.00 0.00 8.76 -1.21 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.32 -1.31 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.01 -1.35 61 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.79 -1.45 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.65 -1.51 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.61 -1.60 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.65 -1.63 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.69 -1.78 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.76 -1.17 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 -0.08 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 -0.10 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.09 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.54 -0.12 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.65 -0.13 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.77 -0.14 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.87 -0.20 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.05 -0.19 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.22 -0.19 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.34 -0.29 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.58 -0.28 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.81 -0.27 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.03 -0.34 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.21 -0.45 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.51 -0.44 57 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.82 -0.45 57 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.59 -0.64 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.54 -0.70 57 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.74 -0.68 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.85 -0.89 58 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 8.20 -0.97 58 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 9.65 -1.07 58 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 11.23 -1.16 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.94 -1.18 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.69 -1.26 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.55 -1.31 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.46 -1.38 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.44 -1.47 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.50 -1.50 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.88 -2.32 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.76 -1.65 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.15 -2.54 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.35 -1.70 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.60 -1.71 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.85 -1.79 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.17 -1.81 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.50 -1.84 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.85 -1.88 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.24 -1.90 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.64 -1.92 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.05 -1.96 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 -0.18 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.00 -0.23 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.15 -0.26 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.32 -0.27 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.50 -0.29 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.68 -0.35 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.90 -0.36 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.14 -0.36 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.37 -0.41 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.61 -0.47 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.91 -0.47 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.21 -0.48 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.51 -0.47 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.71 -0.61 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.16 -0.53 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.53 -0.53 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.52 -0.59 57 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.62 -0.68 57 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 7.83 -0.77 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.14 -0.84 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 10.53 -0.91 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 12.02 -0.98 58 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 13.59 -0.81 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.24 -0.86 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.03 -0.78 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.24 -1.36 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.64 -0.83 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.57 -0.78 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.79 -1.53 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.76 -1.58 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.78 -1.59 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.81 -1.65 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.91 -1.70 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.05 -1.71 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.21 -1.72 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.38 -1.80 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 40.63 -1.81 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.89 -1.82 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.16 -1.84 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.44 -1.90 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.78 -1.90 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.49 -0.24 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.67 -0.27 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.86 -0.32 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.10 -0.32 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.34 -0.33 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.58 -0.35 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.83 -0.41 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.11 -0.45 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.42 -0.45 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.73 -0.45 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.04 -0.50 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.36 -0.57 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.74 -0.54 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.09 -0.51 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.62 -0.41 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.79 -0.73 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.02 -0.67 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.21 -0.70 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.58 -0.59 58 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 10.97 -0.55 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.36 -0.67 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 13.81 -0.79 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 15.38 -1.20 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 16.98 -1.30 58 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 18.81 -0.68 59 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 20.59 -0.64 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.72 -1.33 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.56 -1.39 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.45 -1.40 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 27.35 -1.42 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 29.27 -1.53 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.30 -1.55 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 33.34 -1.56 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.39 -1.59 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.47 -1.67 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.63 -1.68 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.80 -1.69 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.97 -1.71 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 46.16 -1.77 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.41 -1.79 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.68 -1.80 56 0 0 0
TOTAL PUT 888 10,753 +290
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 96.100
28AUG26 57.50 C 0.00 0.00 0.00 38.67 -1.28 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.18 -1.28 72 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.68 -1.26 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.18 -1.29 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.69 -1.25 56 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.19 -1.26 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.69 -1.30 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.20 -1.29 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.70 -1.21 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.20 -0.91 0 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 13.71 -0.90 26 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 11.22 -0.91 24 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 8.77 -0.90 24 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 6.43 -0.87 24 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 4.33 -0.80 24 0 211 0
28AUG26 95.00 C 2.85 2.85 2.53 2.62 -0.67 24 3 272 +1
28AUG26 97.50 C 1.42 1.46 1.40 1.36 -0.55 23 70 486 0
28AUG26 100.00 C 0.82 0.82 0.66 0.67 -0.34 24 17 621 +1
28AUG26 102.50 C 0.33 0.33 0.33 0.27 -0.19 24 20 379 0
28AUG26 105.00 C 0.18 0.18 0.16 0.10 -0.08 24 16 383 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.04 24 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 180 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.14 -1.17 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.67 -1.28 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.18 -1.28 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.71 -1.23 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.20 -1.27 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 28.72 -1.22 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.24 -1.21 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.79 -1.20 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.31 -1.18 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.77 -1.32 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.47 -0.90 25 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 14.06 -0.90 25 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 11.73 -0.90 25 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 9.54 -0.87 25 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 7.53 -0.83 25 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 5.75 -0.77 25 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 4.21 -0.72 24 0 80 0
29SEP26 97.50 C 0.00 0.00 0.00 2.95 -0.62 24 0 299 0
29SEP26 100.00 C 2.12 2.12 2.06 2.12 -0.45 25 15 92 -14
29SEP26 102.50 C 1.45 1.45 1.45 1.40 -0.40 25 15 303 0
29SEP26 105.00 C 0.00 0.00 0.00 0.89 -0.31 25 0 293 0
29SEP26 107.50 C 0.00 0.00 0.00 0.54 -0.23 25 0 133 0
29SEP26 110.00 C 0.49 0.49 0.49 0.32 -0.15 25 1 96 -1
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.10 25 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.10 -0.07 25 0 27 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.04 25 0 82 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.33 -1.23 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.99 -0.95 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.51 -0.96 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.03 -0.91 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.55 -0.90 26 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.91 -1.31 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.50 -1.30 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.05 -1.29 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.86 -0.87 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.58 -0.86 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.42 -0.82 26 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 10.40 -0.78 26 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 8.55 -0.73 26 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 6.90 -0.67 26 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 5.47 -0.59 26 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 4.15 -0.53 25 0 44 0
29OCT26 100.00 C 3.14 3.14 3.14 3.21 -0.47 25 15 58 +15
29OCT26 102.50 C 2.36 2.36 2.36 2.42 -0.33 26 60 105 +60
29OCT26 105.00 C 0.00 0.00 0.00 1.82 -0.31 26 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.31 -0.25 26 0 45 0
29OCT26 110.00 C 1.16 1.16 1.16 0.92 -0.20 26 15 30 0
29OCT26 112.50 C 0.00 0.00 0.00 0.64 -0.15 26 0 76 0
29OCT26 115.00 C 0.00 0.00 0.00 0.44 -0.10 26 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.28 -0.08 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.96 -1.42 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.59 -1.36 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.23 -1.30 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.04 -0.86 26 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.85 -0.83 26 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.78 -0.79 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 10.86 -0.75 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 9.11 -0.69 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 7.54 -0.63 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.16 -0.57 26 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 5.00 -0.50 26 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 4.08 -0.38 26 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.21 -0.35 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.48 -0.29 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 1.89 -0.26 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.43 -0.22 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.08 -0.16 26 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.80 -0.09 26 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.56 -0.10 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.40 -0.09 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.29 -0.06 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.45 -0.90 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.96 -0.99 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.48 -1.08 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.00 -0.94 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.52 -0.95 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.05 -0.90 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.55 -1.37 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.13 -1.38 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.80 -1.34 25 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.50 -1.32 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.35 -0.80 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 15.26 -0.76 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 13.30 -0.71 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 11.48 -0.65 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.81 -0.61 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 8.42 -0.55 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 6.97 -0.51 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.84 -0.40 26 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.88 -0.42 26 0 174 0
30DEC26 102.50 C 0.00 0.00 0.00 4.00 -0.34 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.22 -0.31 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.59 -0.25 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.06 -0.19 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.60 -0.19 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.26 -0.15 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.95 -0.13 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.72 -0.10 26 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.56 -0.07 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.53 -0.91 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.09 -1.27 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.66 -1.29 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.65 -0.89 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.14 -1.36 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.78 -1.23 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.44 -1.21 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.15 -1.19 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.93 -1.14 27 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 20.79 -1.29 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.67 -1.32 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.77 -0.80 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 14.97 -0.75 26 0 15 0
30MAR27 87.50 C 14.00 14.00 14.00 13.29 -0.75 26 5 5 -5
30MAR27 90.00 C 0.00 0.00 0.00 11.76 -0.70 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 10.33 -0.64 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.02 -0.64 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.09 -0.43 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 6.95 -0.51 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 5.99 -0.51 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.17 -0.44 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.40 -0.44 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.75 -0.37 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.15 -0.37 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.68 -0.29 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.22 -0.30 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.83 -0.22 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.50 -0.23 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.64 -0.90 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.29 -0.90 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.97 -0.90 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.71 -0.89 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.50 -0.88 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.34 -0.86 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.06 -1.03 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.93 -1.02 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.82 -1.03 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.88 -0.97 25 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 18.75 -0.34 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.58 -1.28 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 15.09 -0.69 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 13.66 -0.70 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 12.38 -0.63 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.14 -0.63 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.05 -0.57 27 0 46 0
29JUN27 100.00 C 0.00 0.00 0.00 8.99 -0.57 27 5 9 +3
29JUN27 102.50 C 0.00 0.00 0.00 8.07 -0.50 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.20 -0.50 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.41 -0.43 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.71 -0.43 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.04 -0.40 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.50 -0.35 27 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.07 -0.32 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.61 -0.21 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.19 -0.29 28 0 0 0
TOTAL CALL 257 13,421 +60
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 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 39 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 0.00 0.00 0.00 0.02 +0.01 26 0 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 238 0
28AUG26 90.00 P 0.00 0.00 0.00 0.22 +0.04 24 0 256 0
28AUG26 92.50 P 0.00 0.00 0.00 0.63 +0.11 24 0 374 0
28AUG26 95.00 P 1.43 1.58 1.42 1.40 +0.27 24 75 249 +24
28AUG26 97.50 P 2.60 2.60 2.60 2.69 +0.41 24 15 227 -15
28AUG26 100.00 P 0.00 0.00 0.00 4.45 +0.59 24 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 6.58 +0.74 24 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 8.93 +0.84 24 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 11.40 +0.89 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.90 +0.90 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 16.40 +0.90 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.13 +1.13 55 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 21.56 +1.06 56 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.12 +1.12 64 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 26.55 +1.05 65 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 39 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 32 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 26 0 468 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 0.00 25 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 78 0
29SEP26 85.00 P 0.00 0.00 0.00 0.32 +0.02 25 0 596 0
29SEP26 87.50 P 0.70 0.70 0.70 0.62 +0.03 25 2 549 +2
29SEP26 90.00 P 1.19 1.19 1.15 1.12 +0.09 25 43 408 -3
29SEP26 92.50 P 0.00 0.00 0.00 1.83 +0.15 25 0 155 0
29SEP26 95.00 P 0.00 0.00 0.00 2.87 +0.35 25 0 48 0
29SEP26 97.50 P 0.00 0.00 0.00 4.14 +0.33 25 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.63 +0.41 25 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 7.45 +0.54 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.47 +0.63 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.67 +0.71 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.99 +0.78 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.41 +0.84 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.13 +1.12 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.56 +1.06 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.12 +1.12 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.55 +1.05 41 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 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 0.00 0.00 0.07 +0.01 26 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.48 +0.05 26 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.81 +0.08 26 0 164 0
29OCT26 87.50 P 1.35 1.35 1.35 1.30 +0.13 26 9 239 +9
29OCT26 90.00 P 1.93 1.93 1.93 1.93 +0.16 26 6 171 -6
29OCT26 92.50 P 0.00 0.00 0.00 2.76 +0.20 26 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.87 +0.27 26 0 90 0
29OCT26 97.50 P 0.00 0.00 0.00 5.20 +0.41 26 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.60 +0.48 26 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 8.29 +0.55 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 10.16 +0.62 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 12.19 +0.69 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 14.35 +0.74 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.63 +0.80 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.36 +1.21 31 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.72 +1.19 32 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.12 +1.12 33 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.58 +1.08 35 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.59 +0.07 26 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 0.92 +0.09 26 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 1.36 +0.11 26 0 53 0
27NOV26 87.50 P 0.00 0.00 0.00 1.92 +0.15 26 0 45 0
27NOV26 90.00 P 0.00 0.00 0.00 2.65 +0.18 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.60 +0.26 25 0 19 0
27NOV26 95.00 P 0.00 0.00 0.00 4.73 +0.31 25 0 63 0
27NOV26 97.50 P 0.00 0.00 0.00 6.11 +0.44 26 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 7.64 +0.38 26 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 9.29 +0.57 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 11.10 +0.64 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 13.03 +0.67 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 15.08 +0.71 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 17.23 +0.75 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.91 +1.11 30 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.19 +1.16 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.52 +1.18 31 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.89 +1.21 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.22 +0.04 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.36 +0.06 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.59 +0.10 26 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 0.90 +0.11 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.28 +0.11 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.77 +0.13 25 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 2.42 +0.17 25 0 87 0
30DEC26 90.00 P 0.00 0.00 0.00 3.23 +0.21 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 4.22 +0.27 25 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 5.31 +0.26 25 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.72 +0.40 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 8.22 +0.45 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.88 +0.59 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.63 +0.62 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.52 +0.67 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.51 +0.73 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.59 +0.75 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.23 +1.08 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.47 +1.12 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.75 +1.17 30 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.07 +1.19 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 0.00 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 +0.02 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.63 +0.04 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.90 +0.05 26 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.25 +0.06 26 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.69 +0.10 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.21 +0.10 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.86 +0.15 25 0 38 0
30MAR27 87.50 P 3.60 3.60 3.60 3.63 +0.16 25 5 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.54 +0.20 25 0 33 0
30MAR27 92.50 P 0.00 0.00 0.00 5.56 +0.26 25 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.70 +0.24 25 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 8.02 +0.28 25 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.59 +0.44 26 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 11.24 +0.42 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.92 +0.50 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.69 +0.51 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.58 +0.58 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.94 +1.00 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.99 +1.04 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.13 +1.08 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.33 +1.12 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.59 +1.17 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.38 +0.01 28 0 2 0
29JUN27 65.00 P 0.58 0.58 0.58 0.55 +0.02 28 1 3 +1
29JUN27 67.50 P 0.00 0.00 0.00 0.78 +0.03 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.06 +0.05 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.42 +0.05 28 0 1 0
29JUN27 75.00 P 1.88 1.90 1.88 1.92 +0.13 28 2 6 +2
29JUN27 77.50 P 0.00 0.00 0.00 2.44 +0.09 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 3.09 +0.11 28 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 3.82 +0.15 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.64 +0.15 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.60 +0.21 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.62 +0.21 28 5 8 +5
29JUN27 92.50 P 0.00 0.00 0.00 7.80 +0.27 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 9.04 +0.28 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.43 +0.34 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.87 +0.35 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.46 +0.42 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.11 +0.43 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.86 +0.50 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.70 +0.51 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.60 +0.55 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.61 +0.59 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.64 +0.60 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.78 +0.67 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.96 +0.68 31 0 0 0
TOTAL PUT 163 12,500 +19
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$ 18.350
28AUG26 11.00 C 0.00 0.00 0.00 7.36 -0.28 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.86 -0.28 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.37 -0.27 80 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.87 -0.27 72 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.36 -0.28 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.87 -0.27 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.37 -0.27 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.87 -0.27 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.37 -0.27 33 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.88 -0.27 39 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.41 -0.26 42 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.95 -0.25 41 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.53 -0.23 41 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.15 -0.21 41 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.81 -0.20 39 0 102 0
28AUG26 18.50 C 0.55 0.55 0.48 0.56 -0.14 40 10 117 +4
28AUG26 19.00 C 0.00 0.00 0.00 0.37 -0.12 40 0 543 0
28AUG26 19.50 C 0.22 0.22 0.22 0.23 -0.09 40 1 211 0
28AUG26 20.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 312 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.64 -0.27 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.36 -0.30 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.86 -0.26 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.36 -0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.89 -0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.40 -0.24 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.90 -0.24 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.40 -0.24 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.91 -0.24 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.41 -0.25 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.90 -0.28 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.48 -0.22 38 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.99 -0.26 34 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.55 -0.25 34 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.14 -0.24 34 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.77 -0.22 34 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.43 -0.20 34 0 66 0
29SEP26 18.00 C 1.08 1.08 1.08 1.10 -0.18 33 9 150 0
29SEP26 18.50 C 0.86 0.86 0.86 0.86 -0.15 33 17 158 -13
29SEP26 19.00 C 0.66 0.66 0.66 0.65 -0.14 33 15 120 0
29SEP26 19.50 C 0.00 0.00 0.00 0.49 -0.12 34 0 102 0
29SEP26 20.00 C 0.38 0.38 0.35 0.37 -0.10 34 8 763 -4
29SEP26 21.00 C 0.22 0.22 0.22 0.19 -0.07 34 28 101 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 141 0
29SEP26 23.00 C 0.08 0.08 0.08 0.04 -0.02 34 10 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.92 -0.28 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.43 -0.24 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.42 -0.28 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.96 -0.25 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.49 -0.23 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.92 -0.33 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.48 -0.31 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.11 -0.26 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.69 -0.26 32 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.31 -0.24 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.96 -0.22 33 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.59 -0.26 31 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.31 -0.19 31 0 134 0
29OCT26 18.50 C 0.00 0.00 0.00 1.07 -0.18 32 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 0.86 -0.16 32 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.69 -0.14 32 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.57 -0.11 33 0 118 0
29OCT26 21.00 C 0.00 0.00 0.00 0.34 -0.10 33 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.52 -0.28 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.02 -0.32 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.59 -0.31 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.15 -0.33 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.84 -0.24 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.48 -0.23 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.14 -0.22 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.78 -0.25 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.51 -0.18 31 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.27 -0.17 31 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 1.06 -0.16 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.88 -0.15 32 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.74 -0.12 32 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.51 -0.10 33 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 0.32 -0.08 33 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.64 -0.37 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.40 -0.36 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.91 -0.36 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.42 -0.36 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.98 -0.31 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.44 -0.34 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.96 -0.34 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.49 -0.34 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.02 -0.34 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.58 -0.32 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.14 -0.32 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.72 -0.31 30 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.34 -0.34 31 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.99 -0.32 32 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.74 -0.22 35 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.42 -0.21 35 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.13 -0.20 35 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.87 -0.18 35 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.62 -0.18 35 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 -0.20 34 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 -0.17 34 0 72 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 -0.13 34 0 70 0
30DEC26 21.00 C 0.00 0.00 0.00 0.74 -0.10 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.08 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 -0.06 35 0 34 0
30DEC26 24.00 C 0.28 0.28 0.28 0.28 -0.05 35 30 44 +30
30DEC26 25.00 C 0.21 0.21 0.21 0.19 -0.04 35 36 36 +36
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.08 -0.31 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.55 -0.34 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.09 -0.32 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.62 -0.32 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.16 -0.32 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.72 -0.31 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.28 -0.32 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.88 -0.29 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.47 -0.29 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.07 -0.29 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.71 -0.28 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.38 -0.30 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.05 -0.30 32 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.85 -0.19 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.49 -0.27 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.31 -0.18 34 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.08 -0.16 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.86 -0.16 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.68 -0.13 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.48 -0.18 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.19 -0.13 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.94 -0.11 34 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.72 -0.10 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.57 -0.07 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.44 -0.05 34 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.33 -0.05 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.67 -0.37 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.21 -0.37 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.76 -0.36 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.33 -0.31 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.91 -0.30 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.49 -0.31 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.11 -0.28 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.71 -0.30 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.35 -0.28 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.01 -0.27 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.69 -0.25 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.38 -0.14 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.07 -0.15 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.82 -0.12 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.57 -0.19 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.34 -0.17 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.12 -0.16 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.91 -0.16 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.75 -0.12 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.42 -0.10 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.15 -0.08 34 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.92 -0.07 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.74 -0.06 34 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.59 -0.05 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 -0.03 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 79 0
TOTAL CALL 164 11,467 +55
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 73 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
28AUG26 15.50 P 0.03 0.03 0.03 0.02 +0.01 44 3 281 -3
28AUG26 16.00 P 0.04 0.05 0.04 0.04 +0.01 42 7 168 -4
28AUG26 16.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 447 0
28AUG26 17.00 P 0.18 0.18 0.14 0.16 +0.04 41 7 383 +2
28AUG26 17.50 P 0.30 0.30 0.30 0.29 +0.07 42 2 227 +2
28AUG26 18.00 P 0.53 0.53 0.53 0.47 +0.09 42 2 70 0
28AUG26 18.50 P 0.74 0.74 0.73 0.73 +0.13 43 30 257 -12
28AUG26 19.00 P 0.00 0.00 0.00 1.01 +0.14 41 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 1.37 +0.19 41 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.77 +0.21 41 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.68 +0.25 41 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.76 +0.37 66 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.77 +0.33 79 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.80 +0.36 94 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.82 +0.38 108 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.81 +0.37 116 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.81 +0.37 125 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.81 +0.37 133 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 4,226 0
29SEP26 15.50 P 0.12 0.12 0.12 0.09 +0.02 35 3 94 -3
29SEP26 16.00 P 0.15 0.15 0.15 0.15 +0.03 35 5 198 +5
29SEP26 16.50 P 0.27 0.27 0.27 0.24 +0.04 35 17 1,435 0
29SEP26 17.00 P 0.38 0.41 0.38 0.36 +0.05 35 12 66 +2
29SEP26 17.50 P 0.50 0.56 0.50 0.53 +0.08 35 31 97 +16
29SEP26 18.00 P 0.76 0.76 0.75 0.74 +0.09 35 30 60 +30
29SEP26 18.50 P 1.04 1.04 1.04 1.00 +0.12 35 10 88 0
29SEP26 19.00 P 0.00 0.00 0.00 1.30 +0.14 36 0 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.59 +0.11 34 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.96 +0.18 34 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.87 +0.30 39 0 49 0
29SEP26 22.00 P 0.00 0.00 0.00 3.76 +0.31 40 0 50 0
29SEP26 23.00 P 0.00 0.00 0.00 4.79 +0.33 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.80 +0.36 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.82 +0.38 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.81 +0.37 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.81 +0.37 75 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.81 +0.37 80 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 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.17 +0.02 33 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 132 0
29OCT26 16.50 P 0.00 0.00 0.00 0.37 +0.03 33 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.52 +0.06 33 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.70 +0.08 33 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.93 +0.11 34 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.18 +0.09 34 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.48 +0.13 34 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 1.75 +0.08 33 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.10 +0.14 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.97 +0.27 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.83 +0.29 37 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.82 +0.31 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.80 +0.35 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.82 +0.38 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.81 +0.37 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.81 +0.37 61 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.81 +0.37 65 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
27NOV26 16.50 P 0.52 0.52 0.52 0.50 +0.04 33 2 34 +2
27NOV26 17.00 P 0.65 0.67 0.65 0.67 +0.08 33 4 5 +4
27NOV26 17.50 P 0.00 0.00 0.00 0.87 +0.09 33 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 1.09 +0.10 33 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.35 +0.12 33 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.64 +0.13 34 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.91 +0.08 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.25 +0.15 32 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 3.09 +0.26 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.95 +0.23 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.87 +0.29 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.80 +0.31 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.82 +0.37 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.81 +0.37 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.81 +0.37 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.81 +0.37 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 +0.01 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 +0.02 35 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 +0.03 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.03 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 +0.04 34 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 +0.05 34 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 +0.07 34 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.06 +0.07 34 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.29 +0.09 34 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 1.62 +0.18 36 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.87 +0.08 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.18 +0.14 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.50 +0.14 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.23 +0.17 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.05 +0.24 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.92 +0.27 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.84 +0.30 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.82 +0.34 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.81 +0.37 45 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.81 +0.37 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.81 +0.37 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 +0.04 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 +0.03 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.04 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 +0.04 33 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 +0.06 33 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.98 +0.07 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 +0.07 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.38 +0.09 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.68 +0.15 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.95 +0.11 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.25 +0.13 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.45 +0.08 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.79 +0.11 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.52 +0.20 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.28 +0.21 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.09 +0.22 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.97 +0.26 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.88 +0.28 36 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.81 +0.30 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.81 +0.35 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.81 +0.37 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 +0.02 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 +0.03 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 +0.04 34 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 +0.05 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 +0.06 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.71 +0.05 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.86 +0.06 33 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.00 +0.04 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.19 +0.07 33 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.39 +0.04 33 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 +0.08 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.84 +0.10 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.12 +0.15 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 +0.12 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.69 +0.18 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.97 +0.16 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.29 +0.16 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.01 +0.18 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.76 +0.20 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.55 +0.21 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.38 +0.23 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.23 +0.24 32 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.10 +0.26 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.99 +0.27 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.90 +0.28 32 0 0 0
TOTAL PUT 165 14,015 +41
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$ 91.650
14AUG26 72.00 C 0.00 0.00 0.00 19.66 -1.49 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 18.66 -1.49 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 17.66 -1.49 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 16.66 -1.49 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 15.66 -1.49 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 14.66 -1.49 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 13.66 -1.49 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 12.66 -1.49 0 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 11.66 -1.50 0 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 10.66 -1.50 0 0 26 0
14AUG26 82.00 C 0.00 0.00 0.00 9.66 -1.50 0 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 8.66 -1.51 0 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 7.74 -1.44 68 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 6.67 -1.38 41 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 5.73 -1.52 51 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 4.73 -1.40 43 0 1 0
14AUG26 88.00 C 0.00 0.00 0.00 3.71 -1.44 33 0 12 0
14AUG26 89.00 C 2.41 3.02 1.82 2.88 -1.35 39 18 92 -3
14AUG26 90.00 C 2.05 2.05 1.27 2.14 -1.42 41 356 202 +98
14AUG26 91.00 C 1.13 1.65 1.10 1.51 -1.27 42 102 215 +4
14AUG26 92.00 C 1.00 1.20 0.58 1.01 -1.11 43 185 479 +21
14AUG26 93.00 C 0.50 0.77 0.38 0.64 -0.91 43 251 578 -19
14AUG26 94.00 C 0.48 0.48 0.23 0.38 -0.71 43 205 237 -4
14AUG26 95.00 C 0.33 0.33 0.15 0.21 -0.52 44 277 460 -12
14AUG26 96.00 C 0.23 0.23 0.10 0.12 -0.35 45 84 323 -37
14AUG26 97.00 C 0.13 0.13 0.09 0.06 -0.23 45 150 283 -46
14AUG26 98.00 C 0.08 0.09 0.04 0.03 -0.14 45 170 418 +50
14AUG26 99.00 C 0.05 0.05 0.05 0.02 -0.08 48 4 515 -4
14AUG26 100.00 C 0.06 0.06 0.06 0.01 -0.05 49 5 1,746 -4
14AUG26 101.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 64 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 181 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 63 0 518 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
14AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 174 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
14AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 81 0 162 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 86 0 102 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
14AUG26 110.00 C 0.01 0.01 0.01 0.01 0.00 94 60 156 +60
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 19.70 -1.92 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 18.84 -1.79 79 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 17.70 -1.78 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 16.70 -1.55 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 15.71 -1.92 43 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 14.71 -1.89 40 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 13.71 -1.86 36 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 12.72 -1.43 39 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 11.73 -1.43 38 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 10.75 -1.41 39 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 9.78 -1.40 39 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 8.83 -1.39 39 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 7.90 -1.38 39 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 6.78 -1.58 28 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 5.99 -1.44 34 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 5.27 -1.45 38 0 0 0
21AUG26 88.00 C 3.46 3.96 3.46 4.44 -1.51 36 60 60 +60
21AUG26 89.00 C 3.11 3.87 3.11 3.73 -1.37 37 195 180 +180
21AUG26 90.00 C 2.93 3.08 2.46 3.09 -1.29 37 372 270 +270
21AUG26 91.00 C 2.00 2.00 2.00 2.54 -1.17 37 2 30 0
21AUG26 92.00 C 1.96 2.25 1.67 2.05 -1.08 38 86 102 +9
21AUG26 93.00 C 1.43 1.77 1.27 1.64 -0.95 38 79 72 +34
21AUG26 94.00 C 1.13 1.49 0.99 1.34 -0.79 39 359 319 +270
21AUG26 95.00 C 1.07 1.09 0.80 1.02 -0.72 39 117 196 +106
21AUG26 96.00 C 0.58 0.89 0.58 0.79 -0.59 39 143 82 +33
21AUG26 97.00 C 0.59 0.66 0.47 0.59 -0.50 39 138 178 +104
21AUG26 98.00 C 0.52 0.52 0.37 0.43 -0.42 39 201 245 +124
21AUG26 99.00 C 0.34 0.42 0.29 0.31 -0.34 39 55 129 +34
21AUG26 100.00 C 0.28 0.31 0.23 0.22 -0.27 39 76 452 +60
21AUG26 101.00 C 0.22 0.22 0.20 0.15 -0.22 39 40 190 +40
21AUG26 102.00 C 0.19 0.20 0.18 0.11 -0.16 39 44 120 +40
21AUG26 103.00 C 0.13 0.15 0.13 0.07 -0.13 39 8 73 -1
21AUG26 104.00 C 0.12 0.12 0.12 0.05 -0.09 39 4 2 -4
21AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.07 39 0 827 0
21AUG26 106.00 C 0.09 0.09 0.09 0.02 -0.05 39 4 60 -4
21AUG26 107.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 8 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 100 0
21AUG26 110.00 C 0.05 0.05 0.05 0.01 -0.01 44 6 28 +6
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 54.80 -1.74 194 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 53.81 -1.73 190 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 52.83 -1.71 189 0 0 0
28AUG26 40.00 C 50.06 50.30 50.06 51.72 -1.94 146 125 675 -125
28AUG26 41.00 C 0.00 0.00 0.00 50.70 -1.97 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 49.66 -1.88 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 48.66 -2.01 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 47.70 -1.97 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 46.71 -1.97 105 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 45.71 -1.84 95 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 44.70 -1.84 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 43.81 -1.73 141 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 42.81 -1.73 137 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 41.85 -1.70 139 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 39.33 -1.72 126 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 36.73 -1.96 86 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 34.25 -1.82 88 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.74 -1.98 75 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 29.35 -1.74 91 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 26.73 -1.85 0 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 24.20 -2.02 0 0 652 0
28AUG26 70.00 C 0.00 0.00 0.00 21.70 -1.58 0 0 1,211 0
28AUG26 72.50 C 18.78 18.84 18.78 19.24 -1.90 0 32 596 0
28AUG26 75.00 C 0.00 0.00 0.00 16.78 -1.66 43 0 579 0
28AUG26 77.50 C 13.50 13.50 13.00 14.35 -1.81 43 4 1,168 -1
28AUG26 80.00 C 0.00 0.00 0.00 12.35 -1.14 56 0 2,745 0
28AUG26 82.50 C 9.16 9.86 8.45 9.80 -1.22 45 188 2,240 -21
28AUG26 85.00 C 6.95 7.50 6.80 7.77 -1.36 45 4 3,792 -4
28AUG26 87.50 C 4.95 6.00 4.95 5.74 -1.30 42 25 4,196 +21
28AUG26 90.00 C 4.45 4.45 3.37 4.15 -1.16 42 670 4,675 +355
28AUG26 92.50 C 2.90 3.10 2.30 2.96 -0.89 43 375 4,629 -158
28AUG26 95.00 C 1.97 2.18 1.60 2.02 -0.66 43 230 3,274 -23
28AUG26 97.50 C 1.39 1.48 1.03 1.36 -0.47 44 1,048 3,652 +647
28AUG26 100.00 C 0.86 1.02 0.70 0.85 -0.33 44 1,160 4,173 +582
28AUG26 102.50 C 0.58 0.65 0.43 0.51 -0.22 44 339 1,589 -197
28AUG26 105.00 C 0.41 0.45 0.29 0.29 -0.15 44 570 5,264 +136
28AUG26 107.50 C 0.25 0.31 0.20 0.16 -0.09 44 248 1,621 +100
28AUG26 110.00 C 0.18 0.21 0.15 0.09 -0.05 44 99 1,375 -22
28AUG26 112.50 C 0.11 0.13 0.11 0.05 -0.03 44 113 982 -113
28AUG26 115.00 C 0.09 0.09 0.09 0.03 -0.01 45 19 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 0.00 47 0 471 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 812 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
28AUG26 125.00 C 0.04 0.04 0.04 0.01 0.00 53 15 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 91 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 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.80 -1.74 84 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 53.94 -1.86 114 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 52.95 -1.59 112 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.95 -1.71 108 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.96 -1.86 106 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.96 -1.84 103 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.96 -1.71 99 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.98 -1.69 98 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.98 -1.84 95 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.99 -1.85 93 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 44.99 -1.85 90 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 43.99 -1.86 87 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 43.00 -1.54 85 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 42.00 -1.86 82 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 39.51 -1.54 76 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 37.02 -1.85 71 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 34.56 -1.83 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.10 -1.83 63 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 29.67 -1.82 61 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 27.11 -1.95 53 0 661 0
29SEP26 67.50 C 24.00 24.00 24.00 24.68 -1.96 50 5 498 -5
29SEP26 70.00 C 21.00 21.00 21.00 22.29 -1.91 48 1 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 19.97 -1.80 47 0 2,150 0
29SEP26 75.00 C 17.35 18.00 17.35 17.24 -2.17 36 80 1,229 -50
29SEP26 77.50 C 0.00 0.00 0.00 15.38 -1.26 43 0 2,476 0
29SEP26 80.00 C 0.00 0.00 0.00 13.40 -1.28 44 0 6,187 0
29SEP26 82.50 C 0.00 0.00 0.00 11.55 -1.09 44 1 3,910 -1
29SEP26 85.00 C 0.00 0.00 0.00 9.61 -1.28 42 0 8,110 0
29SEP26 87.50 C 7.43 8.13 7.43 8.08 -1.13 42 50 6,833 -30
29SEP26 90.00 C 6.00 6.90 6.00 6.63 -0.98 42 209 9,204 +40
29SEP26 92.50 C 5.18 5.74 4.86 5.44 -0.93 42 753 3,800 -83
29SEP26 95.00 C 4.66 4.70 3.78 4.43 -0.83 43 891 10,105 -340
29SEP26 97.50 C 3.40 3.80 3.26 3.57 -0.72 43 234 2,064 +108
29SEP26 100.00 C 3.00 3.08 2.43 2.89 -0.57 43 474 14,920 +208
29SEP26 102.50 C 2.11 2.50 2.10 2.29 -0.45 44 83 6,480 +1
29SEP26 105.00 C 1.72 1.99 1.72 1.78 -0.37 43 120 2,814 +90
29SEP26 107.50 C 1.46 1.46 1.33 1.36 -0.31 43 31 1,677 -30
29SEP26 110.00 C 1.16 1.30 1.00 1.04 -0.25 43 306 7,277 -196
29SEP26 112.50 C 0.84 0.98 0.84 0.78 -0.20 43 71 1,483 -51
29SEP26 115.00 C 0.71 0.79 0.65 0.58 -0.17 43 176 3,441 +5
29SEP26 117.50 C 0.00 0.00 0.00 0.43 -0.13 43 0 5,597 0
29SEP26 120.00 C 0.00 0.00 0.00 0.32 -0.10 43 0 3,300 0
29SEP26 122.50 C 0.00 0.00 0.00 0.23 -0.08 43 0 1,490 0
29SEP26 125.00 C 0.41 0.41 0.41 0.17 -0.06 43 2 1,580 0
29SEP26 127.50 C 0.35 0.35 0.35 0.12 -0.05 43 1 543 0
29SEP26 130.00 C 0.26 0.30 0.25 0.09 -0.03 43 19 2,668 -19
29SEP26 132.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 407 0
29SEP26 137.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 443 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,223 0
29SEP26 160.00 C 0.06 0.06 0.06 0.01 0.00 51 2 1,288 -2
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 54.80 -2.07 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 54.01 -1.87 88 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 53.02 -1.87 86 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 52.02 -1.88 83 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 51.09 -1.81 86 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 49.96 -1.96 69 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 49.08 -1.84 79 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 47.98 -1.95 67 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 47.11 -1.83 76 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 45.99 -1.95 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 45.07 -1.88 68 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 44.14 -1.81 71 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 43.17 -1.79 70 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 42.10 -1.89 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.72 -1.79 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 37.23 -1.84 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 34.79 -1.84 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.45 -1.77 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.06 -1.75 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.68 -1.72 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.33 -1.71 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.90 -1.78 46 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 20.67 -1.69 45 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 18.66 -1.48 46 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 16.21 -1.80 41 0 338 0
29OCT26 80.00 C 0.00 0.00 0.00 14.31 -1.69 41 0 623 0
29OCT26 82.50 C 12.24 12.66 12.24 12.53 -1.18 41 2 649 0
29OCT26 85.00 C 0.00 0.00 0.00 10.90 -1.11 41 0 1,195 0
29OCT26 87.50 C 9.17 9.17 9.17 9.18 -1.23 39 60 1,073 -60
29OCT26 90.00 C 7.35 7.80 7.35 7.98 -1.10 40 111 2,161 -55
29OCT26 92.50 C 6.38 7.09 6.11 6.76 -1.04 40 563 1,848 +53
29OCT26 95.00 C 5.48 6.05 5.22 5.76 -0.92 41 575 3,204 +122
29OCT26 97.50 C 4.90 5.16 4.60 4.89 -0.84 41 310 1,877 -76
29OCT26 100.00 C 3.94 4.25 3.79 4.15 -0.69 41 295 1,052 +126
29OCT26 102.50 C 3.29 3.68 3.29 3.46 -0.62 42 90 389 +60
29OCT26 105.00 C 2.89 3.10 2.89 2.85 -0.55 41 94 1,167 -2
29OCT26 107.50 C 2.35 2.61 2.35 2.33 -0.48 41 27 454 -3
29OCT26 110.00 C 2.00 2.00 1.94 1.90 -0.42 41 17 745 -16
29OCT26 112.50 C 0.00 0.00 0.00 1.54 -0.36 41 0 234 0
29OCT26 115.00 C 1.55 1.55 1.55 1.24 -0.31 41 15 386 0
29OCT26 117.50 C 1.26 1.26 1.26 0.99 -0.27 41 1 5 0
29OCT26 120.00 C 0.00 0.00 0.00 0.79 -0.23 41 0 80 0
29OCT26 122.50 C 0.00 0.00 0.00 0.63 -0.19 41 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.50 -0.16 41 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 0.39 -0.14 41 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.31 -0.11 41 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.24 -0.09 41 0 100 0
29OCT26 135.00 C 0.46 0.50 0.46 0.19 -0.07 41 108 212 +108
29OCT26 137.50 C 0.00 0.00 0.00 0.15 -0.06 41 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 4 0
29OCT26 157.50 C 0.18 0.18 0.18 0.01 -0.02 39 1 1 +1
29OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 37.00 C 0.00 0.00 0.00 55.01 -1.98 67 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 54.03 -1.97 67 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 53.11 -1.90 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 52.13 -1.89 72 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 51.11 -1.91 68 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 50.06 -1.97 60 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 49.12 -1.92 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 48.17 -1.88 65 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 47.11 -1.95 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 46.11 -1.97 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 45.23 -1.87 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 44.26 -1.86 61 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 43.30 -1.84 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 42.40 -1.78 62 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 39.98 -1.77 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 37.51 -1.84 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.12 -1.84 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 32.81 -1.75 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 30.33 -1.85 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.08 -1.76 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.76 -1.77 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.61 -1.68 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.51 -1.58 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.41 -1.58 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.47 -1.52 44 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 15.38 -1.72 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.70 -1.18 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.15 -1.12 41 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 10.67 -1.14 41 0 0 0
27NOV26 90.00 C 9.14 9.14 9.14 9.32 -1.10 41 16 17 +16
27NOV26 92.50 C 8.50 8.50 7.54 8.15 -1.08 41 672 2,063 +427
27NOV26 95.00 C 6.92 7.40 6.76 7.10 -1.02 41 254 898 +178
27NOV26 97.50 C 5.76 6.48 5.76 6.24 -0.89 41 61 679 +59
27NOV26 100.00 C 5.24 5.51 5.21 5.44 -0.78 42 58 842 +58
27NOV26 102.50 C 4.53 4.53 4.48 4.73 -0.73 42 60 366 +60
27NOV26 105.00 C 4.30 4.30 4.30 4.06 -0.66 42 34 280 +34
27NOV26 107.50 C 3.55 3.55 3.33 3.47 -0.59 42 64 239 +34
27NOV26 110.00 C 3.28 3.28 3.28 2.95 -0.53 42 34 502 +34
27NOV26 112.50 C 2.60 2.60 2.60 2.50 -0.48 42 2 338 0
27NOV26 115.00 C 2.28 2.28 2.28 2.11 -0.43 42 30 100 +30
27NOV26 117.50 C 2.03 2.16 2.03 1.78 -0.38 42 175 517 +75
27NOV26 120.00 C 1.68 1.68 1.68 1.50 -0.33 42 100 151 +50
27NOV26 122.50 C 1.50 1.70 1.50 1.25 -0.30 42 136 265 +136
27NOV26 125.00 C 1.44 1.44 1.44 1.05 -0.26 42 36 321 +36
27NOV26 127.50 C 1.27 1.27 1.27 0.87 -0.23 42 38 239 +38
27NOV26 130.00 C 1.13 1.13 1.13 0.73 -0.20 42 36 236 +36
27NOV26 132.50 C 0.95 1.08 0.95 0.60 -0.18 41 47 481 +45
27NOV26 135.00 C 0.00 0.00 0.00 0.50 -0.15 42 0 501 0
27NOV26 137.50 C 0.85 0.85 0.85 0.41 -0.13 41 100 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.34 -0.11 41 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.28 -0.10 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 0 0
27NOV26 147.50 C 0.60 0.60 0.60 0.19 -0.07 41 4 4 +4
27NOV26 150.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 100 0
27NOV26 152.50 C 0.00 0.00 0.00 0.13 -0.05 42 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 55.23 -1.92 70 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 54.21 -1.96 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 53.18 -2.00 62 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 52.28 -1.91 66 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 51.20 -2.01 58 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 50.34 -1.88 64 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 49.37 -1.88 63 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 48.39 -1.88 62 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 47.39 -1.92 60 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 46.33 -2.01 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 45.46 -1.92 58 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 44.50 -1.93 58 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 43.61 -1.85 59 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 42.59 -1.92 56 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 40.19 -1.93 54 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 37.96 -1.78 55 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 35.54 -1.83 52 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 33.23 -1.81 51 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 30.96 -1.77 49 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 28.78 -1.66 49 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 26.60 -1.59 48 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 24.50 -1.52 47 0 16,626 0
30DEC26 72.50 C 0.00 0.00 0.00 22.41 -1.48 45 0 1,470 0
30DEC26 75.00 C 19.37 19.37 19.37 20.23 -1.03 43 60 1,043 +30
30DEC26 77.50 C 0.00 0.00 0.00 18.63 -1.42 44 0 1,141 0
30DEC26 80.00 C 0.00 0.00 0.00 16.50 -1.76 42 0 7,981 0
30DEC26 82.50 C 0.00 0.00 0.00 14.84 -1.70 41 0 2,389 0
30DEC26 85.00 C 0.00 0.00 0.00 13.47 -1.32 42 0 8,370 0
30DEC26 87.50 C 12.24 12.24 12.24 12.02 -1.16 42 30 2,678 +30
30DEC26 90.00 C 10.70 10.70 10.55 10.65 -1.25 41 2 17,343 0
30DEC26 92.50 C 9.82 9.82 9.82 9.55 -1.13 41 90 2,374 +90
30DEC26 95.00 C 8.50 8.85 7.82 8.50 -1.07 41 1,659 5,456 +1,485
30DEC26 97.50 C 0.00 0.00 0.00 7.61 -0.95 42 0 1,594 0
30DEC26 100.00 C 6.90 7.08 6.20 6.78 -0.92 42 66 7,168 0
30DEC26 102.50 C 0.00 0.00 0.00 6.00 -0.85 42 0 962 0
30DEC26 105.00 C 0.00 0.00 0.00 5.34 -0.74 42 0 4,488 0
30DEC26 107.50 C 0.00 0.00 0.00 4.69 -0.69 42 0 962 0
30DEC26 110.00 C 4.00 4.00 4.00 4.11 -0.63 42 2 4,583 -2
30DEC26 112.50 C 3.89 3.89 3.78 3.59 -0.58 42 37 789 0
30DEC26 115.00 C 0.00 0.00 0.00 3.13 -0.53 42 0 1,120 0
30DEC26 117.50 C 0.00 0.00 0.00 2.73 -0.48 42 0 2,083 0
30DEC26 120.00 C 2.71 2.71 2.71 2.37 -0.44 42 1 2,186 0
30DEC26 122.50 C 0.00 0.00 0.00 2.06 -0.40 42 0 929 0
30DEC26 125.00 C 2.18 2.18 2.18 1.78 -0.37 42 4 977 -4
30DEC26 127.50 C 0.00 0.00 0.00 1.54 -0.33 42 0 911 0
30DEC26 130.00 C 0.00 0.00 0.00 1.33 -0.30 42 0 3,432 0
30DEC26 132.50 C 0.00 0.00 0.00 1.15 -0.27 42 0 2,831 0
30DEC26 135.00 C 1.50 1.50 1.50 0.99 -0.24 42 30 1,214 0
30DEC26 137.50 C 1.26 1.26 1.26 0.85 -0.22 42 1 643 +1
30DEC26 140.00 C 0.00 0.00 0.00 0.73 -0.19 42 0 1,099 0
30DEC26 142.50 C 1.12 1.12 1.12 0.63 -0.17 42 2 633 -2
30DEC26 145.00 C 0.00 0.00 0.00 0.54 -0.15 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.46 -0.14 42 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.40 -0.12 42 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.34 -0.11 42 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.29 -0.10 42 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.25 -0.08 42 0 554 0
30DEC26 160.00 C 0.00 0.00 0.00 0.21 -0.08 42 0 2,117 0
30DEC26 162.50 C 0.00 0.00 0.00 0.18 -0.07 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 -0.05 42 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 55.69 -1.96 63 0 22,017 0
30MAR27 38.00 C 0.00 0.00 0.00 54.84 -1.84 65 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 53.78 -1.95 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 52.93 -1.85 63 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 51.89 -1.95 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 50.94 -1.95 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 50.08 -1.86 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.06 -1.93 57 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 48.12 -1.91 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.18 -1.93 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.34 -1.83 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.41 -1.85 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.47 -1.84 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.46 -1.89 53 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 41.28 -1.80 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.91 -1.86 50 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 36.69 -1.79 49 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 34.52 -1.70 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 32.39 -1.63 47 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 30.42 -1.48 47 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 28.40 -1.44 46 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 26.50 -1.37 46 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 24.63 -1.34 45 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 22.75 -1.41 44 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 21.15 -1.29 44 0 2,982 0
30MAR27 80.00 C 0.00 0.00 0.00 19.51 -1.29 44 0 1,980 0
30MAR27 82.50 C 0.00 0.00 0.00 17.99 -1.26 43 0 871 0
30MAR27 85.00 C 0.00 0.00 0.00 16.23 -1.55 42 0 14,246 0
30MAR27 87.50 C 0.00 0.00 0.00 14.90 -1.49 42 0 634 0
30MAR27 90.00 C 0.00 0.00 0.00 13.67 -1.36 42 0 5,850 0
30MAR27 92.50 C 0.00 0.00 0.00 12.48 -1.43 41 0 426 0
30MAR27 95.00 C 0.00 0.00 0.00 11.52 -1.06 42 0 2,073 0
30MAR27 97.50 C 0.00 0.00 0.00 10.57 -1.02 42 0 357 0
30MAR27 100.00 C 0.00 0.00 0.00 9.70 -0.95 42 0 1,737 0
30MAR27 102.50 C 0.00 0.00 0.00 8.88 -0.92 42 0 432 0
30MAR27 105.00 C 0.00 0.00 0.00 8.16 -0.85 42 0 657 0
30MAR27 107.50 C 0.00 0.00 0.00 7.44 -0.81 42 0 393 0
30MAR27 110.00 C 6.90 7.03 6.90 6.77 -0.77 42 52 2,731 0
30MAR27 112.50 C 0.00 0.00 0.00 6.15 -0.73 42 0 2,427 0
30MAR27 115.00 C 0.00 0.00 0.00 5.58 -0.69 42 0 401 0
30MAR27 117.50 C 0.00 0.00 0.00 5.07 -0.65 42 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 4.59 -0.62 42 0 1,231 0
30MAR27 122.50 C 0.00 0.00 0.00 4.16 -0.58 42 0 419 0
30MAR27 125.00 C 4.28 4.28 4.28 3.77 -0.54 42 3 1,894 -3
30MAR27 127.50 C 0.00 0.00 0.00 3.41 -0.51 42 0 0 0
30MAR27 130.00 C 3.58 3.58 3.58 3.09 -0.47 42 2 2 +2
30MAR27 132.50 C 0.00 0.00 0.00 2.79 -0.44 42 0 10 0
30MAR27 135.00 C 0.00 0.00 0.00 2.52 -0.42 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 2.28 -0.38 42 0 0 0
30MAR27 140.00 C 2.60 2.60 2.60 2.06 -0.36 42 2 84 +2
30MAR27 142.50 C 0.00 0.00 0.00 1.86 -0.33 42 0 0 0
30MAR27 145.00 C 2.40 2.40 2.28 1.68 -0.31 42 12 41 +12
30MAR27 147.50 C 2.16 2.20 2.12 1.51 -0.29 42 4 4 +4
30MAR27 150.00 C 2.06 2.08 2.06 1.37 -0.26 42 2 4 +2
30MAR27 152.50 C 0.00 0.00 0.00 1.23 -0.25 42 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 1.11 -0.23 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 1.00 -0.21 42 0 91 0
30MAR27 160.00 C 1.51 1.51 1.51 0.90 -0.20 42 1 39 +1
30MAR27 162.50 C 0.00 0.00 0.00 0.81 -0.19 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.73 -0.17 42 0 26 0
30MAR27 167.50 C 0.00 0.00 0.00 0.66 -0.16 42 0 32 0
30MAR27 170.00 C 1.27 1.27 1.27 0.60 -0.14 42 2 2 +2
29JUN27 37.00 C 0.00 0.00 0.00 56.41 -1.89 63 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 55.38 -1.99 60 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 54.53 -1.90 61 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 53.61 -1.90 60 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 52.68 -1.91 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 51.68 -1.96 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 50.87 -1.87 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 49.93 -1.88 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 49.04 -1.86 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 48.12 -1.86 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 47.13 -1.94 54 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 46.31 -1.83 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 45.41 -1.79 53 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 44.46 -1.82 52 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 42.34 -1.65 52 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 40.19 -1.56 50 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 38.09 -1.48 49 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 36.04 -1.42 48 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 33.98 -1.43 47 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 32.04 -1.38 47 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 30.15 -1.36 46 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 28.34 -1.34 45 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 26.60 -1.32 45 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 24.94 -1.29 45 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 23.36 -1.27 44 0 430 0
29JUN27 80.00 C 0.00 0.00 0.00 21.85 -1.25 44 0 1,321 0
29JUN27 82.50 C 0.00 0.00 0.00 20.43 -1.21 44 0 330 0
29JUN27 85.00 C 0.00 0.00 0.00 18.70 -1.56 42 0 655 0
29JUN27 87.50 C 0.00 0.00 0.00 17.45 -1.36 42 0 376 0
29JUN27 90.00 C 0.00 0.00 0.00 16.23 -1.47 42 0 530 0
29JUN27 92.50 C 0.00 0.00 0.00 15.12 -1.28 42 550 957 +550
29JUN27 95.00 C 0.00 0.00 0.00 14.14 -1.12 42 0 348 0
29JUN27 97.50 C 0.00 0.00 0.00 13.16 -1.09 42 0 554 0
29JUN27 100.00 C 12.00 12.00 12.00 12.27 -1.08 42 10 436 0
29JUN27 102.50 C 0.00 0.00 0.00 11.44 -1.03 42 0 171 0
29JUN27 105.00 C 10.29 10.29 10.29 10.67 -1.00 42 10 767 +10
29JUN27 107.50 C 0.00 0.00 0.00 9.95 -0.91 42 0 836 0
29JUN27 110.00 C 0.00 0.00 0.00 9.25 -0.86 42 0 141 0
29JUN27 112.50 C 0.00 0.00 0.00 8.60 -0.81 42 0 126 0
29JUN27 115.00 C 0.00 0.00 0.00 7.98 -0.77 42 0 4,251 0
29JUN27 117.50 C 0.00 0.00 0.00 7.39 -0.74 42 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 6.85 -0.71 42 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 6.35 -0.68 42 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 5.88 -0.65 42 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 5.45 -0.61 42 0 0 0
29JUN27 130.00 C 5.40 5.40 5.40 5.05 -0.58 42 2 5 +2
29JUN27 132.50 C 0.00 0.00 0.00 4.67 -0.56 42 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 4.32 -0.54 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 4.00 -0.51 42 0 0 0
29JUN27 140.00 C 4.25 4.25 4.25 3.70 -0.48 42 3 9 +3
29JUN27 142.50 C 0.00 0.00 0.00 3.43 -0.45 42 0 100 0
29JUN27 145.00 C 0.00 0.00 0.00 3.17 -0.43 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 2.94 -0.40 42 0 7 0
29JUN27 150.00 C 0.00 0.00 0.00 2.72 -0.38 42 0 114 0
29JUN27 152.50 C 3.06 3.06 3.06 2.51 -0.37 42 100 100 +100
29JUN27 155.00 C 0.00 0.00 0.00 2.33 -0.34 42 0 100 0
29JUN27 157.50 C 0.00 0.00 0.00 2.15 -0.33 42 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 1.99 -0.31 42 0 343 0
29JUN27 162.50 C 0.00 0.00 0.00 1.84 -0.30 42 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 1.71 -0.27 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.58 -0.26 42 0 1,504 0
29JUN27 170.00 C 2.27 2.35 2.20 1.46 -0.25 42 21 29 +21
TOTAL CALL 19,615 458,280 +6,231
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 56 0 107 0
14AUG26 84.00 P 0.07 0.10 0.07 0.01 0.00 50 13 135 0
14AUG26 85.00 P 0.11 0.11 0.07 0.02 0.00 48 11 228 +10
14AUG26 86.00 P 0.22 0.22 0.08 0.03 0.00 44 26 128 -13
14AUG26 87.00 P 0.20 0.24 0.10 0.07 0.00 44 26 542 +15
14AUG26 88.00 P 0.26 0.60 0.18 0.16 +0.03 45 228 234 +18
14AUG26 89.00 P 0.45 0.80 0.33 0.31 +0.07 44 166 241 -5
14AUG26 90.00 P 0.75 1.40 0.50 0.56 +0.17 45 646 508 +252
14AUG26 91.00 P 1.11 1.82 0.86 0.92 +0.30 45 378 231 +36
14AUG26 92.00 P 1.66 2.20 1.38 1.43 +0.47 46 123 334 +25
14AUG26 93.00 P 2.00 3.30 1.90 2.06 +0.67 47 103 516 -2
14AUG26 94.00 P 3.00 3.70 2.83 2.81 +0.88 48 90 308 -14
14AUG26 95.00 P 3.85 3.85 3.85 3.66 +1.05 50 2 450 -2
14AUG26 96.00 P 0.00 0.00 0.00 4.58 +1.22 54 0 95 0
14AUG26 97.00 P 0.00 0.00 0.00 5.39 +1.08 43 0 33 0
14AUG26 98.00 P 0.00 0.00 0.00 6.37 +1.17 45 0 30 0
14AUG26 99.00 P 0.00 0.00 0.00 7.35 +1.32 0 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 8.54 +1.38 82 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 9.55 +1.35 90 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 10.53 +1.43 95 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 11.69 +1.74 117 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 12.53 +1.58 108 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 13.53 +1.58 114 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 14.54 +1.59 122 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 15.52 +1.57 125 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 16.54 +1.59 134 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 17.52 +1.57 137 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 18.54 +1.59 145 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 19.54 +1.59 151 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 20.52 +1.57 154 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 21.52 +1.57 159 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 22.52 +1.57 165 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 55 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
21AUG26 80.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 5 0
21AUG26 82.00 P 0.22 0.26 0.22 0.08 +0.01 39 69 69 +69
21AUG26 83.00 P 0.22 0.30 0.21 0.12 +0.01 39 32 38 +32
21AUG26 84.00 P 0.42 0.49 0.33 0.19 +0.03 39 83 104 +69
21AUG26 85.00 P 0.41 0.62 0.41 0.29 +0.05 39 117 91 +30
21AUG26 86.00 P 0.68 0.70 0.55 0.43 +0.08 39 122 224 +93
21AUG26 87.00 P 0.74 0.99 0.67 0.61 +0.11 39 148 117 +24
21AUG26 88.00 P 1.09 1.20 0.87 0.86 +0.17 39 428 253 +199
21AUG26 89.00 P 1.27 1.55 1.15 1.16 +0.25 39 168 272 +156
21AUG26 90.00 P 1.78 2.20 1.44 1.53 +0.35 40 106 182 +59
21AUG26 91.00 P 2.30 2.35 1.91 1.97 +0.47 40 73 244 +67
21AUG26 92.00 P 2.87 3.15 2.76 2.48 +0.57 40 91 168 +61
21AUG26 93.00 P 3.47 3.90 3.08 3.06 +0.68 40 160 222 +150
21AUG26 94.00 P 4.28 4.28 3.61 3.71 +0.78 41 46 31 +29
21AUG26 95.00 P 4.75 4.75 4.55 4.43 +0.89 41 2 104 0
21AUG26 96.00 P 0.00 0.00 0.00 5.21 +1.00 42 0 240 0
21AUG26 97.00 P 0.00 0.00 0.00 5.83 +0.90 38 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 6.91 +1.26 44 0 90 0
21AUG26 99.00 P 0.00 0.00 0.00 7.83 +1.25 46 0 30 0
21AUG26 100.00 P 0.00 0.00 0.00 8.54 +1.15 40 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 9.55 +1.23 44 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 10.53 +1.38 46 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 11.69 +1.60 56 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 12.53 +1.49 52 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 13.53 +1.53 55 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 14.54 +1.56 59 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 15.52 +1.56 61 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 16.54 +1.59 65 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 17.52 +1.57 66 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 18.54 +1.59 71 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 19.54 +1.59 73 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 20.52 +1.57 74 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 21.52 +1.57 77 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 22.52 +1.57 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 138 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 134 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 66 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 366 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 166 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 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 0.00 0.00 0.00 0.01 0.00 60 0 5,399 0
28AUG26 67.50 P 0.04 0.04 0.04 0.01 0.00 54 2 1,696 +2
28AUG26 70.00 P 0.06 0.06 0.06 0.01 0.00 49 16 3,304 +16
28AUG26 72.50 P 0.09 0.09 0.09 0.02 +0.01 46 50 2,852 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 4,740 0
28AUG26 77.50 P 0.24 0.29 0.20 0.10 +0.03 44 122 4,454 +28
28AUG26 80.00 P 0.35 0.51 0.34 0.24 +0.07 44 653 6,771 +7
28AUG26 82.50 P 0.61 0.86 0.61 0.50 +0.13 44 57 3,288 -27
28AUG26 85.00 P 1.00 1.41 0.95 0.94 +0.22 44 452 5,184 -85
28AUG26 87.50 P 1.60 2.24 1.57 1.63 +0.36 44 132 5,926 -34
28AUG26 90.00 P 2.50 3.35 2.45 2.53 +0.50 44 897 6,394 +309
28AUG26 92.50 P 4.00 4.75 3.74 3.82 +0.78 44 236 3,939 +4
28AUG26 95.00 P 5.87 6.30 5.30 5.36 +0.90 44 11 1,780 -1
28AUG26 97.50 P 7.20 7.20 7.20 7.23 +1.09 46 3 89 0
28AUG26 100.00 P 0.00 0.00 0.00 9.29 +1.23 47 0 35 0
28AUG26 102.50 P 0.00 0.00 0.00 11.58 +1.52 51 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 13.55 +1.24 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 15.93 +1.32 43 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 18.54 +1.53 54 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 20.85 +1.38 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.35 +1.40 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 25.85 +1.40 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.35 +1.40 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 30.85 +1.40 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 33.35 +1.40 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 35.85 +1.40 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 38.35 +1.40 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 40.85 +1.40 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.35 +1.40 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 45.85 +1.40 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 48.35 +1.40 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 50.85 +1.40 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 53.35 +1.40 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 55.85 +1.40 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.40 +1.45 107 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 60.90 +1.45 110 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.40 +1.45 112 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 65.90 +1.45 115 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 68.40 +1.45 118 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 70.91 +1.46 123 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 73.41 +1.46 125 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 75.91 +1.46 128 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 78.40 +1.45 129 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 84 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 77 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29SEP26 49.00 P 0.03 0.03 0.03 0.01 0.00 61 10 93 +1
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 669 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 496 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,311 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,682 0
29SEP26 60.00 P 0.14 0.14 0.12 0.02 +0.01 46 11 3,622 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 44 0 1,968 0
29SEP26 65.00 P 0.25 0.27 0.25 0.06 +0.01 43 66 10,150 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 3,253 0
29SEP26 70.00 P 0.00 0.00 0.00 0.22 +0.05 43 0 32,134 0
29SEP26 72.50 P 0.64 0.64 0.64 0.38 +0.07 43 20 4,371 -20
29SEP26 75.00 P 0.85 0.92 0.80 0.61 +0.10 43 24 14,121 -1
29SEP26 77.50 P 1.23 1.33 1.19 0.96 +0.15 43 127 5,556 +1
29SEP26 80.00 P 1.55 1.85 1.52 1.43 +0.21 43 231 15,984 -62
29SEP26 82.50 P 2.16 2.52 2.10 2.04 +0.27 43 306 9,608 +5
29SEP26 85.00 P 2.90 3.30 2.78 2.82 +0.36 44 395 13,200 +345
29SEP26 87.50 P 4.04 4.37 3.69 3.74 +0.53 43 423 7,768 +158
29SEP26 90.00 P 4.83 5.58 4.78 4.84 +0.65 43 823 6,652 +377
29SEP26 92.50 P 6.23 6.55 6.03 6.13 +0.76 44 21 4,290 -4
29SEP26 95.00 P 8.52 8.52 7.93 7.67 +0.90 44 35 4,812 +32
29SEP26 97.50 P 0.00 0.00 0.00 9.26 +0.91 44 1 2,534 +1
29SEP26 100.00 P 0.00 0.00 0.00 11.08 +1.01 45 0 6,783 0
29SEP26 102.50 P 0.00 0.00 0.00 12.89 +1.02 44 0 2,444 0
29SEP26 105.00 P 0.00 0.00 0.00 14.92 +1.13 45 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 17.12 +1.22 46 0 1,029 0
29SEP26 110.00 P 0.00 0.00 0.00 19.46 +1.56 48 0 1,996 0
29SEP26 112.50 P 0.00 0.00 0.00 21.80 +1.64 50 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 23.91 +1.52 48 0 541 0
29SEP26 117.50 P 0.00 0.00 0.00 26.27 +1.81 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.57 +1.46 47 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 30.90 +1.36 43 0 11 0
29SEP26 125.00 P 0.00 0.00 0.00 33.36 +1.38 43 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 35.85 +1.39 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.35 +1.40 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 40.85 +1.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.35 +1.40 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 45.85 +1.40 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 48.35 +1.40 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 50.85 +1.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.35 +1.40 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 55.85 +1.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.40 +1.45 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.90 +1.45 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.40 +1.45 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.90 +1.45 74 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.40 +1.45 75 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.91 +1.46 78 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.41 +1.46 80 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.91 +1.46 81 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.40 +1.45 82 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 56 0
29OCT26 55.00 P 0.17 0.17 0.17 0.02 0.00 43 4 1,341 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 0.00 41 0 261 0
29OCT26 60.00 P 0.30 0.31 0.30 0.06 0.00 41 11 635 0
29OCT26 62.50 P 0.00 0.00 0.00 0.11 0.00 41 0 637 0
29OCT26 65.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 674 0
29OCT26 67.50 P 0.00 0.00 0.00 0.33 +0.03 41 0 579 0
29OCT26 70.00 P 0.83 0.83 0.83 0.52 +0.04 41 1 3,447 0
29OCT26 72.50 P 1.06 1.06 1.06 0.79 +0.06 41 100 1,509 +100
29OCT26 75.00 P 1.49 1.54 1.38 1.16 +0.09 41 32 1,535 +30
29OCT26 77.50 P 1.87 1.87 1.87 1.64 +0.14 41 1 2,020 -1
29OCT26 80.00 P 2.50 2.60 2.34 2.25 +0.20 41 164 1,971 -28
29OCT26 82.50 P 3.00 3.03 3.00 2.98 +0.26 42 118 798 -118
29OCT26 85.00 P 4.20 4.24 3.80 3.84 +0.35 42 123 1,619 +123
29OCT26 87.50 P 5.12 5.50 4.79 4.83 +0.47 41 218 1,205 +86
29OCT26 90.00 P 6.23 6.69 5.90 5.97 +0.60 41 699 1,956 +571
29OCT26 92.50 P 7.50 7.50 7.43 7.28 +0.65 41 61 1,580 +30
29OCT26 95.00 P 0.00 0.00 0.00 8.78 +0.84 42 0 323 0
29OCT26 97.50 P 0.00 0.00 0.00 10.43 +0.87 42 0 204 0
29OCT26 100.00 P 12.41 12.41 12.41 12.23 +1.02 43 10 179 0
29OCT26 102.50 P 0.00 0.00 0.00 14.01 +1.05 43 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 15.60 +0.68 41 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 17.60 +1.03 41 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 19.97 +1.36 43 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 22.15 +1.38 44 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.37 +1.47 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.64 +1.53 44 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.95 +1.56 44 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.30 +1.61 45 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.66 +1.65 45 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.98 +1.40 43 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 38.38 +1.36 41 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 40.85 +1.37 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 43.35 +1.40 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 45.85 +1.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 48.35 +1.40 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 50.85 +1.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 53.35 +1.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 55.85 +1.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 58.40 +1.45 56 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 60.90 +1.45 58 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 63.40 +1.45 59 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 65.90 +1.45 61 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 68.40 +1.45 62 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 70.91 +1.46 64 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 73.41 +1.46 66 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 75.91 +1.46 67 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 78.40 +1.45 68 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 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 55 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 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 1 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 0.00 42 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 10 0
27NOV26 65.00 P 0.83 0.83 0.83 0.46 +0.02 42 2 3 +2
27NOV26 67.50 P 1.01 1.01 1.01 0.69 +0.05 42 20 21 +20
27NOV26 70.00 P 1.38 1.38 1.26 0.98 +0.06 42 200 378 +200
27NOV26 72.50 P 1.72 1.72 1.72 1.37 +0.08 42 37 247 +36
27NOV26 75.00 P 2.18 2.30 2.04 1.86 +0.11 42 117 331 +97
27NOV26 77.50 P 2.69 2.87 2.69 2.45 +0.16 42 29 335 +28
27NOV26 80.00 P 3.38 3.60 3.19 3.14 +0.17 42 123 397 +123
27NOV26 82.50 P 4.31 4.39 4.13 3.96 +0.27 42 147 433 +117
27NOV26 85.00 P 5.32 5.40 4.91 4.86 +0.35 42 538 630 +538
27NOV26 87.50 P 6.37 6.55 5.83 5.91 +0.43 42 721 1,128 +631
27NOV26 90.00 P 7.44 7.73 7.02 7.11 +0.52 42 534 1,328 +504
27NOV26 92.50 P 9.02 9.02 8.33 8.44 +0.62 42 46 1,011 +46
27NOV26 95.00 P 0.00 0.00 0.00 9.90 +0.70 42 0 373 0
27NOV26 97.50 P 0.00 0.00 0.00 11.48 +0.79 42 0 60 0
27NOV26 100.00 P 0.00 0.00 0.00 13.21 +0.88 43 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 15.10 +1.04 43 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 16.89 +1.09 43 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 18.73 +0.94 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 20.81 +1.26 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.91 +1.32 44 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.02 +1.32 44 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.22 +1.39 44 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.46 +1.45 44 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.69 +1.44 44 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.00 +1.49 44 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 36.37 +1.57 45 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 38.71 +1.59 44 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 41.06 +1.58 44 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 43.46 +1.39 43 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.86 +1.34 41 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 48.35 +1.37 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 50.85 +1.40 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 53.35 +1.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 55.85 +1.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 58.40 +1.45 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 60.90 +1.45 52 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 63.40 +1.45 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 65.90 +1.45 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 68.40 +1.45 56 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 70.91 +1.46 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 73.41 +1.46 59 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 75.91 +1.46 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 78.40 +1.45 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 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 44 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 39 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 0.00 41 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 41 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 0.00 42 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 0.00 42 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 0.00 42 0 1,426 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 1,039 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 +0.01 42 0 3,556 0
30DEC26 62.50 P 0.00 0.00 0.00 0.58 +0.02 42 0 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 +0.03 42 0 5,744 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 +0.05 42 0 2,590 0
30DEC26 70.00 P 1.95 1.95 1.95 1.54 +0.06 42 5 23,777 -5
30DEC26 72.50 P 0.00 0.00 0.00 2.04 +0.09 42 0 2,213 0
30DEC26 75.00 P 2.81 2.81 2.81 2.62 +0.13 42 11 2,654 0
30DEC26 77.50 P 3.42 3.42 3.42 3.31 +0.14 42 11 4,364 0
30DEC26 80.00 P 4.60 4.60 4.15 4.12 +0.23 42 165 12,436 -6
30DEC26 82.50 P 5.01 5.01 4.97 4.97 +0.27 42 234 4,578 -200
30DEC26 85.00 P 6.38 6.38 5.99 5.91 +0.34 42 247 11,869 +245
30DEC26 87.50 P 7.32 7.48 6.96 7.01 +0.42 42 80 1,032 -10
30DEC26 90.00 P 8.66 8.66 8.18 8.21 +0.46 42 220 11,438 +50
30DEC26 92.50 P 10.16 10.16 10.16 9.56 +0.61 42 11 1,829 +11
30DEC26 95.00 P 0.00 0.00 0.00 11.01 +0.64 42 1,500 6,595 +1,491
30DEC26 97.50 P 0.00 0.00 0.00 12.64 +0.80 42 0 2,214 0
30DEC26 100.00 P 15.00 15.00 15.00 14.25 +0.77 42 5 4,705 +5
30DEC26 102.50 P 0.00 0.00 0.00 16.01 +0.84 43 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 17.84 +0.83 43 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 19.78 +1.10 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 21.63 +0.88 43 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 23.70 +1.24 43 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 25.75 +1.25 43 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 27.93 +1.34 44 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 30.10 +1.37 44 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 32.26 +1.37 44 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 34.51 +1.43 44 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 36.79 +1.48 44 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 39.09 +1.51 44 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 41.42 +1.55 44 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 43.76 +1.57 44 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 46.12 +1.59 44 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 48.50 +1.36 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 50.96 +1.40 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.36 +1.35 41 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 55.85 +1.37 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.40 +1.45 46 0 19 0
30DEC26 152.50 P 0.00 0.00 0.00 60.90 +1.45 47 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 63.40 +1.45 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.95 +1.50 51 0 0 0
30DEC26 160.00 P 70.00 70.00 69.00 68.40 +1.45 51 2 60 -6
30DEC26 162.50 P 0.00 0.00 0.00 70.91 +1.46 52 0 0 0
30DEC26 165.00 P 72.90 72.90 72.90 73.41 +1.46 54 1 1 +1
30DEC26 167.50 P 0.00 0.00 0.00 75.91 +1.46 55 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.40 +1.45 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 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 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 0.00 42 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 0.00 42 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 42 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 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 0.00 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 0.00 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 0.40 +0.01 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 +0.01 42 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 0.78 +0.01 42 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 1.08 +0.02 42 0 5,640 0
30MAR27 62.50 P 0.00 0.00 0.00 1.42 +0.04 42 0 2,591 0
30MAR27 65.00 P 0.00 0.00 0.00 1.84 +0.04 42 0 6,197 0
30MAR27 67.50 P 2.68 2.68 2.68 2.35 +0.07 42 2 1,311 0
30MAR27 70.00 P 0.00 0.00 0.00 2.90 +0.07 42 1 12,818 0
30MAR27 72.50 P 0.00 0.00 0.00 3.59 +0.11 42 1 801 0
30MAR27 75.00 P 4.65 4.65 4.65 4.30 +0.11 42 1 3,567 0
30MAR27 77.50 P 5.23 5.23 5.23 5.15 +0.17 42 100 1,649 0
30MAR27 80.00 P 0.00 0.00 0.00 5.99 +0.21 42 0 3,688 0
30MAR27 82.50 P 0.00 0.00 0.00 6.95 +0.27 41 1 1,040 -1
30MAR27 85.00 P 0.00 0.00 0.00 8.02 +0.34 41 1 14,966 0
30MAR27 87.50 P 9.16 9.16 9.16 9.18 +0.39 41 95 2,538 0
30MAR27 90.00 P 10.65 10.65 10.65 10.42 +0.45 41 40 1,652 -40
30MAR27 92.50 P 11.76 11.76 11.76 11.79 +0.51 41 30 118 -30
30MAR27 95.00 P 13.20 13.20 13.20 13.24 +0.58 41 30 223 0
30MAR27 97.50 P 0.00 0.00 0.00 14.79 +0.65 42 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 16.30 +0.56 41 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 18.06 +0.68 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 19.80 +0.97 42 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 21.62 +1.00 42 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 23.51 +1.05 42 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 25.44 +1.08 42 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 27.43 +1.12 42 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 29.47 +1.18 43 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 31.54 +1.20 43 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 33.63 +1.21 43 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 35.84 +1.32 43 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 37.96 +1.30 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.19 +1.34 43 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 42.38 +1.33 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.67 +1.39 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 46.93 +1.44 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.23 +1.47 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 51.55 +1.51 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.89 +1.55 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.20 +1.53 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.65 +1.63 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.05 +1.38 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.42 +1.32 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.95 +1.41 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.40 +1.41 43 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 70.91 +1.45 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.41 +1.46 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.91 +1.46 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.40 +1.45 47 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 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 0.00 42 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 0.00 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 0.00 42 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 +0.01 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 0.00 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 0.00 42 0 293 0
29JUN27 48.00 P 0.00 0.00 0.00 0.48 0.00 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.55 +0.01 42 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 +0.01 42 0 684 0
29JUN27 52.50 P 0.00 0.00 0.00 0.85 +0.01 42 0 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 1.15 +0.02 42 0 885 0
29JUN27 57.50 P 0.00 0.00 0.00 1.49 +0.04 42 0 813 0
29JUN27 60.00 P 2.52 2.52 2.52 1.91 +0.04 42 1 2,042 0
29JUN27 62.50 P 0.00 0.00 0.00 2.38 +0.07 42 0 1,220 0
29JUN27 65.00 P 0.00 0.00 0.00 2.94 +0.07 42 0 3,299 0
29JUN27 67.50 P 0.00 0.00 0.00 3.55 +0.10 42 0 2,786 0
29JUN27 70.00 P 4.80 4.80 4.80 4.28 +0.11 42 9 298 +9
29JUN27 72.50 P 5.14 5.14 5.14 5.02 +0.12 42 9 898 +9
29JUN27 75.00 P 0.00 0.00 0.00 5.87 +0.12 42 0 1,755 0
29JUN27 77.50 P 7.18 7.18 6.77 6.68 +0.11 42 101 1,509 +101
29JUN27 80.00 P 7.80 8.20 7.80 7.60 +0.17 41 21 2,097 +1
29JUN27 82.50 P 8.93 8.93 8.93 8.64 +0.18 41 1 803 +1
29JUN27 85.00 P 10.43 10.43 9.75 9.75 +0.26 41 24 386 -4
29JUN27 87.50 P 11.65 11.65 11.24 10.97 +0.32 41 68 406 +26
29JUN27 90.00 P 12.50 12.85 12.47 12.22 +0.38 41 34 742 0
29JUN27 92.50 P 13.64 13.64 13.64 13.57 +0.42 41 890 5,827 +784
29JUN27 95.00 P 15.50 15.50 15.50 15.05 +0.51 41 1 57 +1
29JUN27 97.50 P 0.00 0.00 0.00 16.55 +0.54 41 0 121 0
29JUN27 100.00 P 0.00 0.00 0.00 18.15 +0.62 41 0 436 0
29JUN27 102.50 P 0.00 0.00 0.00 19.82 +0.67 41 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 21.56 +0.72 42 0 297 0
29JUN27 107.50 P 0.00 0.00 0.00 23.35 +0.94 42 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 25.18 +0.97 42 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 27.07 +1.02 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.99 +1.06 42 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.95 +1.08 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.95 +1.10 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.00 +1.15 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.07 +1.17 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.18 +1.22 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.29 +1.24 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.51 +1.33 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.66 +1.32 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.86 +1.35 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.07 +1.34 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.32 +1.38 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.58 +1.42 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.87 +1.44 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.18 +1.47 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 61.52 +1.53 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.89 +1.58 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 66.26 +1.61 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 68.60 +1.57 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 71.07 +1.35 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 73.51 +1.36 43 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 75.93 +1.35 42 0 0 0
29JUN27 170.00 P 79.00 80.00 79.00 78.40 +1.37 42 4 2 +2
TOTAL PUT 16,594 527,967 +7,980
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$ 10.320
28AUG26 7.50 C 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.33 +0.14 71 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.08 +0.14 63 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.83 +0.14 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.58 +0.14 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.33 +0.14 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.08 +0.14 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.84 +0.13 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.62 +0.12 35 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.41 +0.09 32 0 25 0
28AUG26 10.50 C 0.11 0.11 0.11 0.16 +0.05 34 10 73 -10
28AUG26 11.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 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 72 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 97 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.33 +0.14 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 +0.14 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 +0.14 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.58 +0.14 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.33 +0.13 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 +0.12 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.89 +0.11 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.69 +0.09 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.54 +0.07 32 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 +0.05 34 0 502 0
29SEP26 11.00 C 0.17 0.17 0.17 0.19 +0.03 33 10 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 52 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 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 75 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 82 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 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 2.82 +0.13 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.33 +0.14 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.08 +0.14 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.83 +0.14 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.58 +0.12 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.36 +0.12 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 +0.10 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.97 +0.09 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.81 +0.08 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.69 +0.08 33 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.46 +0.05 33 0 287 0
29OCT26 11.00 C 0.00 0.00 0.00 0.30 +0.03 33 0 10 0
29OCT26 11.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.33 +0.14 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.08 +0.13 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.85 +0.13 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.63 +0.13 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.39 +0.07 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.26 +0.12 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.10 +0.11 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.95 +0.09 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.83 +0.10 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.60 +0.07 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.44 +0.06 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.22 +0.04 35 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.58 +0.14 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.33 +0.13 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 +0.13 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 +0.11 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 +0.06 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 +0.06 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.31 +0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 +0.09 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 +0.08 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.90 +0.04 32 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.70 +0.05 33 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 +0.04 33 0 25 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 +0.04 34 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 +0.03 34 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 +0.02 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.84 +0.13 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.62 +0.12 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.37 +0.07 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.18 +0.07 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.06 +0.13 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.82 +0.05 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.66 +0.05 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 +0.06 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.37 +0.06 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.28 +0.09 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.16 +0.09 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.91 +0.05 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 +0.04 31 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.58 +0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.49 +0.05 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 +0.04 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.03 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.98 +0.11 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.72 +0.08 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.53 +0.08 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.36 +0.10 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.19 +0.09 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.04 +0.10 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.89 +0.09 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.75 +0.08 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.62 +0.07 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 +0.08 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.38 +0.07 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 +0.07 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 +0.05 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 +0.04 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 +0.04 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.57 +0.03 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 +0.02 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
TOTAL CALL 20 6,153 -10
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 -0.02 34 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 106 0
28AUG26 9.75 P 0.18 0.18 0.18 0.14 -0.06 33 10 328 +10
28AUG26 10.00 P 0.25 0.25 0.25 0.25 -0.07 34 2 251 0
28AUG26 10.50 P 0.00 0.00 0.00 0.55 -0.10 34 0 296 0
28AUG26 11.00 P 0.00 0.00 0.00 0.96 -0.13 34 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.43 -0.14 33 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.98 -0.12 62 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.49 -0.10 75 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.00 -0.09 88 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.49 -0.10 94 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.99 -0.10 103 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.50 -0.09 115 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.99 -0.10 120 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.48 -0.11 123 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.00 -0.09 138 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.50 -0.08 145 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.04 33 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.04 33 0 162 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.07 33 0 242 0
29SEP26 10.00 P 0.48 0.48 0.48 0.43 -0.08 33 10 167 0
29SEP26 10.50 P 0.85 0.85 0.85 0.72 -0.09 33 20 165 +20
29SEP26 11.00 P 0.00 0.00 0.00 1.08 -0.11 33 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.54 -0.08 38 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.01 -0.12 42 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 -0.11 47 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 -0.09 53 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.51 -0.10 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.01 -0.08 66 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.52 -0.08 73 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.99 -0.11 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 -0.11 77 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.00 -0.10 83 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.50 -0.08 87 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.01 -0.09 93 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.51 -0.08 97 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.99 -0.13 96 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.42 -0.19 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.92 -0.14 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.42 -0.14 76 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.92 -0.13 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.92 -0.13 85 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.98 -0.07 120 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.91 -0.19 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.25 -0.04 32 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.32 -0.07 32 0 25 0
29OCT26 9.75 P 0.00 0.00 0.00 0.41 -0.08 31 0 55 0
29OCT26 10.00 P 0.00 0.00 0.00 0.54 -0.08 32 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.82 -0.12 32 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.18 -0.10 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.56 -0.12 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.05 -0.13 38 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.53 -0.12 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.02 -0.11 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.52 -0.10 50 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.01 -0.08 53 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.52 -0.08 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.99 -0.11 59 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.49 -0.11 62 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.00 -0.10 67 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 -0.01 34 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.35 -0.03 34 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.54 -0.05 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.66 -0.05 33 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.95 -0.07 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.32 -0.08 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.71 -0.09 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.13 -0.10 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.58 -0.10 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.05 -0.09 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.52 -0.11 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.01 -0.10 47 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.52 -0.08 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.99 -0.11 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.49 -0.11 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.00 -0.10 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.03 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 -0.03 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 -0.04 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.05 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.06 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 -0.06 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.07 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 -0.07 35 0 50 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 -0.08 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.18 -0.09 37 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 -0.09 38 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 -0.08 40 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.56 -0.08 42 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.05 -0.07 45 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.54 -0.08 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.99 -0.11 47 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.49 -0.11 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.00 -0.10 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.50 -0.08 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.01 -0.09 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.51 -0.08 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.99 -0.13 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.42 -0.19 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.92 -0.14 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.42 -0.14 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.92 -0.13 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.92 -0.13 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.98 -0.07 77 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.91 -0.19 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 -0.02 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 -0.07 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 -0.06 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.08 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 -0.04 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.23 -0.06 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 -0.06 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.08 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 -0.09 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.67 -0.13 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 -0.08 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.61 -0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 -0.07 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.56 -0.07 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.05 -0.07 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.55 -0.07 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.00 -0.10 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.50 -0.08 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.01 -0.09 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 -0.03 34 0 75 0
29JUN27 7.75 P 0.00 0.00 0.00 0.28 -0.03 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 -0.03 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.03 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 -0.04 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 -0.05 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 -0.05 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.79 -0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.90 -0.06 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.02 -0.07 34 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.15 -0.07 34 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.44 -0.08 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.76 -0.08 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.10 -0.10 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.47 -0.10 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.87 -0.11 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.28 -0.12 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.72 -0.12 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.17 -0.13 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.64 -0.12 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.12 -0.08 41 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.55 -0.07 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.00 -0.10 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.50 -0.08 41 0 0 0
TOTAL PUT 42 4,702 +30
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$ 26.360
14AUG26 18.25 C 0.00 0.00 0.00 8.17 - 270 0 0 -
14AUG26 18.50 C 0.00 0.00 0.00 7.87 -0.29 194 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 7.64 -0.27 224 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 7.36 -0.30 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 7.11 -0.30 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 6.88 -0.28 187 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 6.61 -0.30 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 6.36 -0.30 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 5.86 -0.30 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 5.38 -0.29 146 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 4.86 -0.31 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 4.37 -0.30 105 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 3.86 -0.31 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 3.37 -0.30 81 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 2.90 -0.26 94 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 2.42 -0.25 88 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 1.91 -0.28 69 0 0 0
14AUG26 25.00 C 1.35 1.39 1.35 1.42 -0.26 57 60 35 +34
14AUG26 25.50 C 0.98 0.98 0.98 0.95 -0.33 47 40 40 +10
14AUG26 26.00 C 0.67 0.67 0.48 0.58 -0.34 47 122 134 +65
14AUG26 26.50 C 0.35 0.40 0.25 0.29 -0.29 45 525 550 +302
14AUG26 27.00 C 0.22 0.22 0.12 0.15 -0.19 49 318 1,149 +43
14AUG26 27.50 C 0.10 0.12 0.06 0.07 -0.13 51 280 2,717 -85
14AUG26 28.00 C 0.06 0.06 0.03 0.04 -0.07 57 292 1,250 -190
14AUG26 28.50 C 0.03 0.03 0.03 0.03 -0.03 65 4 1,721 -4
14AUG26 29.00 C 0.05 0.05 0.02 0.02 -0.01 70 55 485 +29
14AUG26 29.50 C 0.02 0.02 0.02 0.01 -0.01 72 10 328 -10
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 808 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 90 0 173 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 338 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 107 0 185 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 130 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 123 0 35 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 180 0 32 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 8.17 - 123 0 0 -
21AUG26 18.50 C 0.00 0.00 0.00 7.87 -0.33 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 7.64 -0.32 98 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 7.37 -0.34 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 7.12 -0.33 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 6.88 -0.33 77 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 6.62 -0.34 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 6.37 -0.34 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 5.88 -0.34 64 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 5.38 -0.32 58 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 4.88 -0.37 52 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 4.39 -0.29 55 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 3.90 -0.29 53 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 3.42 -0.28 53 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 2.96 -0.27 53 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 2.55 -0.22 57 0 3 0
21AUG26 24.50 C 0.00 0.00 0.00 2.07 -0.29 50 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 1.65 -0.28 48 0 0 0
21AUG26 25.50 C 1.30 1.30 1.30 1.31 -0.28 48 60 60 +60
21AUG26 26.00 C 0.96 1.01 0.96 1.01 -0.22 49 131 101 +101
21AUG26 26.50 C 0.86 0.86 0.73 0.76 -0.23 49 123 262 +35
21AUG26 27.00 C 0.55 0.59 0.53 0.60 -0.16 52 26 163 +10
21AUG26 27.50 C 0.44 0.44 0.41 0.42 -0.17 51 21 222 +21
21AUG26 28.00 C 0.33 0.33 0.29 0.31 -0.13 52 23 111 0
21AUG26 28.50 C 0.31 0.31 0.22 0.22 -0.11 53 44 189 +39
21AUG26 29.00 C 0.16 0.16 0.16 0.15 -0.10 53 1 112 +1
21AUG26 29.50 C 0.13 0.13 0.12 0.10 -0.09 53 151 173 +150
21AUG26 30.00 C 0.10 0.10 0.08 0.07 -0.07 54 241 827 +200
21AUG26 30.50 C 0.00 0.00 0.00 0.05 -0.06 55 0 41 0
21AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 33 0
21AUG26 31.50 C 0.04 0.04 0.04 0.02 -0.04 55 1 15 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 41 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 5 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 17.12 -0.39 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.87 -0.39 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 16.62 -0.40 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.37 -0.40 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.87 -0.33 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.37 -0.33 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.87 -0.38 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.38 -0.37 137 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.88 -0.32 128 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.38 -0.37 120 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 12.88 -0.32 111 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.38 -0.32 103 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 11.88 -0.33 94 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.38 -0.39 85 0 500 0
28AUG26 15.50 C 0.00 0.00 0.00 10.88 -0.39 70 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 10.38 -0.38 0 0 68 0
28AUG26 16.50 C 0.00 0.00 0.00 9.88 -0.38 0 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 9.38 -0.38 0 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 8.88 -0.40 0 0 150 0
28AUG26 18.00 C 0.00 0.00 0.00 8.38 -0.39 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.87 -0.40 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.39 -0.38 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.89 -0.43 57 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.39 -0.32 52 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 5.40 -0.42 50 0 801 0
28AUG26 22.00 C 0.00 0.00 0.00 4.43 -0.31 49 0 1,237 0
28AUG26 23.00 C 0.00 0.00 0.00 3.50 -0.30 49 0 1,452 0
28AUG26 24.00 C 2.58 2.58 2.58 2.58 -0.38 44 3 2,470 0
28AUG26 25.00 C 1.90 1.90 1.79 1.81 -0.37 44 185 1,912 -108
28AUG26 26.00 C 1.27 1.27 1.18 1.20 -0.27 45 128 3,082 -72
28AUG26 27.00 C 0.82 0.82 0.74 0.77 -0.20 46 136 5,194 -28
28AUG26 28.00 C 0.57 0.57 0.45 0.48 -0.14 48 397 10,070 +143
28AUG26 29.00 C 0.33 0.33 0.26 0.29 -0.11 49 398 6,442 +326
28AUG26 30.00 C 0.20 0.20 0.17 0.17 -0.08 51 518 8,254 -143
28AUG26 31.00 C 0.13 0.13 0.10 0.11 -0.05 53 318 3,463 -54
28AUG26 32.00 C 0.10 0.10 0.07 0.07 -0.03 55 73 4,792 +11
28AUG26 33.00 C 0.05 0.06 0.04 0.04 -0.03 56 380 2,960 +87
28AUG26 34.00 C 0.04 0.04 0.04 0.03 -0.01 59 3 1,884 -2
28AUG26 35.00 C 0.03 0.04 0.03 0.02 -0.01 61 15 2,550 +11
28AUG26 36.00 C 0.03 0.03 0.03 0.01 -0.01 61 11 2,063 -11
28AUG26 37.00 C 0.03 0.03 0.03 0.01 0.00 65 14 2,425 -7
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,350 0
28AUG26 39.00 C 0.01 0.01 0.01 0.01 0.00 74 20 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,982 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 7 268 -7
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 17.15 -0.36 103 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 16.87 -0.39 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.62 -0.40 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.37 -0.40 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.88 -0.39 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.38 -0.37 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.88 -0.40 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.39 -0.39 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.89 -0.37 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.39 -0.40 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.89 -0.40 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.40 -0.37 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.90 -0.37 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.39 -0.41 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.88 -0.40 0 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.39 -0.42 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.90 -0.40 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.42 -0.39 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.93 -0.39 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.44 -0.41 44 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.96 -0.38 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.47 -0.41 46 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 6.99 -0.38 46 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.50 -0.39 44 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.57 -0.40 44 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 4.67 -0.36 43 0 657 0
29SEP26 23.00 C 0.00 0.00 0.00 3.81 -0.29 42 0 1,426 0
29SEP26 24.00 C 0.00 0.00 0.00 3.08 -0.26 42 0 9,725 0
29SEP26 25.00 C 0.00 0.00 0.00 2.39 -0.27 41 1 13,554 0
29SEP26 26.00 C 1.88 1.88 1.79 1.84 -0.23 42 317 5,032 +93
29SEP26 27.00 C 1.40 1.47 1.36 1.39 -0.23 42 1,298 11,641 +567
29SEP26 28.00 C 1.13 1.13 1.03 1.05 -0.18 43 621 11,473 +223
29SEP26 29.00 C 0.80 0.83 0.77 0.78 -0.18 44 296 7,513 +18
29SEP26 30.00 C 0.68 0.68 0.57 0.58 -0.15 44 1,014 11,169 -370
29SEP26 31.00 C 0.50 0.50 0.44 0.43 -0.12 45 54 3,138 +11
29SEP26 32.00 C 0.38 0.38 0.33 0.31 -0.13 46 452 2,851 -79
29SEP26 33.00 C 0.27 0.28 0.26 0.23 -0.10 46 62 4,676 -30
29SEP26 34.00 C 0.21 0.23 0.21 0.16 -0.10 47 19 2,393 +2
29SEP26 35.00 C 0.19 0.19 0.16 0.12 -0.08 47 35 6,526 +27
29SEP26 36.00 C 0.13 0.14 0.12 0.09 -0.07 48 340 15,812 -320
29SEP26 37.00 C 0.11 0.11 0.11 0.06 -0.06 48 30 10,174 +30
29SEP26 38.00 C 0.09 0.09 0.09 0.05 -0.05 50 4 6,411 +2
29SEP26 39.00 C 0.09 0.09 0.09 0.04 -0.04 51 2 16,048 0
29SEP26 40.00 C 0.07 0.07 0.07 0.03 -0.03 51 10 17,567 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 5,557 0
29SEP26 42.00 C 0.04 0.04 0.04 0.01 -0.03 49 1 1,595 0
29SEP26 43.00 C 0.05 0.05 0.05 0.01 -0.02 51 50 1,858 +50
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,114 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19,838 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 70 150 3,352 0
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 74 150 7,650 +30
29SEP26 57.50 C 0.01 0.01 0.01 0.01 0.00 77 60 852 +60
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 375 0
29OCT26 9.25 C 0.00 0.00 0.00 17.15 -0.40 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.87 -0.44 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.62 -0.44 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.37 -0.45 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.88 -0.44 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.38 -0.45 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.88 -0.46 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.39 -0.45 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.89 -0.45 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.39 -0.46 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.90 -0.45 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.41 -0.44 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.92 -0.45 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.43 -0.45 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.96 -0.43 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.48 -0.42 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.99 -0.43 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.51 -0.43 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.03 -0.42 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.55 -0.42 47 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.07 -0.42 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.59 -0.41 45 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.13 -0.41 45 0 0 0
29OCT26 20.00 C 7.00 7.00 6.65 6.67 -0.46 44 20 133 +5
29OCT26 21.00 C 0.00 0.00 0.00 5.78 -0.39 43 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.93 -0.38 42 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 4.14 -0.27 41 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 3.44 -0.26 41 0 1,138 0
29OCT26 25.00 C 0.00 0.00 0.00 2.77 -0.29 40 0 1,368 0
29OCT26 26.00 C 2.28 2.28 2.22 2.26 -0.20 41 2 900 +2
29OCT26 27.00 C 1.90 1.90 1.81 1.81 -0.24 41 287 4,305 +105
29OCT26 28.00 C 1.57 1.57 1.44 1.44 -0.24 41 339 3,447 +209
29OCT26 29.00 C 1.25 1.25 1.17 1.17 -0.17 42 35 1,727 +30
29OCT26 30.00 C 0.97 1.00 0.95 0.93 -0.17 43 38 1,144 -3
29OCT26 31.00 C 0.78 0.78 0.78 0.75 -0.13 44 1 1,332 -1
29OCT26 32.00 C 0.66 0.66 0.63 0.60 -0.10 44 105 530 +105
29OCT26 33.00 C 0.52 0.52 0.48 0.48 -0.08 45 102 776 -18
29OCT26 34.00 C 0.43 0.43 0.40 0.39 -0.05 46 87 719 +80
29OCT26 35.00 C 0.00 0.00 0.00 0.33 -0.02 47 0 2,203 0
29OCT26 36.00 C 0.28 0.29 0.27 0.27 -0.01 48 119 1,125 -25
29OCT26 37.00 C 0.25 0.25 0.24 0.22 0.00 48 9 3,706 -8
29OCT26 38.00 C 0.20 0.21 0.20 0.18 0.00 49 2 884 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 277 0
29OCT26 40.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 261 0
29OCT26 41.00 C 0.00 0.00 0.00 0.11 +0.01 52 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.15 -0.52 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.95 -0.47 72 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.66 -0.52 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.41 -0.52 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.91 -0.52 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.42 -0.52 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.97 -0.48 61 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.44 -0.52 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.99 -0.48 61 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.46 -0.52 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.97 -0.52 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.49 -0.52 47 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.03 -0.49 55 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.53 -0.51 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.06 -0.50 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.58 -0.50 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.09 -0.51 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.61 -0.51 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.14 -0.52 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.67 -0.50 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.20 -0.51 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.74 -0.50 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.29 -0.49 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.87 -0.47 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.02 -0.45 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.22 -0.44 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.47 -0.33 42 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 3.81 -0.27 42 0 0 0
27NOV26 25.00 C 3.16 3.16 3.16 3.18 -0.27 41 30 90 +30
27NOV26 26.00 C 2.69 2.70 2.63 2.67 -0.24 42 574 533 +498
27NOV26 27.00 C 2.29 2.29 2.21 2.24 -0.21 42 564 1,409 +458
27NOV26 28.00 C 1.92 1.92 1.85 1.87 -0.19 43 151 761 +30
27NOV26 29.00 C 1.71 1.71 1.71 1.56 -0.18 43 1 376 +1
27NOV26 30.00 C 1.34 1.34 1.27 1.30 -0.16 43 49 274 -30
27NOV26 31.00 C 1.08 1.09 1.08 1.10 -0.13 44 34 214 +32
27NOV26 32.00 C 0.00 0.00 0.00 0.92 -0.12 45 0 204 0
27NOV26 33.00 C 0.79 0.79 0.79 0.77 -0.10 45 162 888 +162
27NOV26 34.00 C 0.00 0.00 0.00 0.66 -0.06 46 0 136 0
27NOV26 35.00 C 0.00 0.00 0.00 0.56 -0.05 47 2 483 +2
27NOV26 36.00 C 0.49 0.49 0.49 0.48 -0.03 48 30 3,061 +3
27NOV26 37.00 C 0.42 0.42 0.42 0.41 -0.02 48 30 1,900 +10
27NOV26 38.00 C 0.37 0.37 0.36 0.35 -0.01 49 102 293 +102
27NOV26 39.00 C 0.33 0.33 0.33 0.30 0.00 49 100 202 +72
27NOV26 40.00 C 0.00 0.00 0.00 0.26 0.00 50 2 545 +2
27NOV26 41.00 C 0.00 0.00 0.00 0.22 0.00 50 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 0.19 +0.01 51 0 1 0
27NOV26 43.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 100 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.24 -0.48 74 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.00 -0.48 75 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.75 -0.48 72 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.51 -0.48 73 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.01 -0.49 68 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.53 -0.48 68 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.04 -0.48 66 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.55 -0.49 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.07 -0.48 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.59 -0.48 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.11 -0.48 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.61 -0.50 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.13 -0.50 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.65 -0.51 54 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 11.18 -0.50 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.70 -0.50 52 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.23 -0.51 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.76 -0.50 49 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.28 -0.53 48 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 8.84 -0.49 48 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.39 -0.49 47 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.95 -0.48 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.51 -0.49 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 7.09 -0.52 45 0 206 0
30DEC26 21.00 C 0.00 0.00 0.00 6.27 -0.46 44 0 197 0
30DEC26 22.00 C 0.00 0.00 0.00 5.50 -0.50 43 0 927 0
30DEC26 23.00 C 4.95 4.95 4.70 4.94 -0.33 45 8 1,049 +2
30DEC26 24.00 C 0.00 0.00 0.00 4.16 -0.27 42 0 3,334 0
30DEC26 25.00 C 3.56 3.56 3.56 3.54 -0.30 41 1 3,633 -1
30DEC26 26.00 C 3.02 3.02 3.02 3.00 -0.31 41 1 1,979 +1
30DEC26 27.00 C 2.58 2.62 2.58 2.58 -0.23 42 3,003 4,431 +2,790
30DEC26 28.00 C 2.26 2.26 2.19 2.19 -0.22 42 240 7,801 +134
30DEC26 29.00 C 1.94 1.94 1.87 1.88 -0.21 42 155 12,664 0
30DEC26 30.00 C 1.75 1.75 1.60 1.62 -0.17 43 92 7,743 -84
30DEC26 31.00 C 0.00 0.00 0.00 1.38 -0.17 43 0 1,848 0
30DEC26 32.00 C 1.18 1.18 1.18 1.18 -0.17 44 1,002 3,776 -998
30DEC26 33.00 C 0.00 0.00 0.00 1.00 -0.16 44 0 8,973 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.15 44 0 1,409 0
30DEC26 35.00 C 0.80 0.80 0.80 0.72 -0.14 44 6 4,923 +6
30DEC26 36.00 C 0.68 0.69 0.68 0.62 -0.12 45 36 8,693 +34
30DEC26 37.00 C 0.61 0.61 0.59 0.52 -0.12 45 12 8,495 +6
30DEC26 38.00 C 0.53 0.54 0.53 0.45 -0.11 45 32 6,066 -28
30DEC26 39.00 C 0.48 0.48 0.48 0.38 -0.10 45 6 9,927 0
30DEC26 40.00 C 0.45 0.45 0.41 0.33 -0.09 46 353 2,746 +307
30DEC26 41.00 C 0.37 0.38 0.37 0.28 -0.09 46 54 3,083 +53
30DEC26 42.00 C 0.35 0.35 0.35 0.24 -0.08 46 25 2,342 +20
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.07 47 0 1,284 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 -0.07 47 0 719 0
30DEC26 45.00 C 0.22 0.27 0.22 0.16 -0.06 48 7 4,818 -1
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 1,036 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 454 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 379 0
30DEC26 50.00 C 0.18 0.18 0.17 0.08 -0.04 49 216 10,873 +16
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 1,400 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 497 0
30DEC26 65.00 C 0.08 0.08 0.08 0.01 -0.02 51 1 240 -1
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 564 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7,280 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 659 0
30MAR27 9.25 C 0.00 0.00 0.00 17.32 -0.52 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.08 -0.52 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.84 -0.53 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.60 -0.53 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.12 -0.53 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.65 -0.53 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.18 -0.52 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.71 -0.52 58 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.24 -0.52 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.76 -0.53 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.30 -0.52 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.83 -0.52 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.37 -0.52 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.12 -0.34 59 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.45 -0.51 50 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.00 -0.51 49 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.56 -0.50 48 0 0 0
30MAR27 17.00 C 10.20 10.20 10.20 10.08 -0.54 46 1 7 +1
30MAR27 17.50 C 0.00 0.00 0.00 9.69 -0.49 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.27 -0.48 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.85 -0.48 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.44 -0.47 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.04 -0.48 45 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.65 -0.47 44 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 6.90 -0.46 44 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 6.19 -0.31 43 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 5.54 -0.44 43 0 1,203 0
30MAR27 24.00 C 0.00 0.00 0.00 4.87 -0.48 41 0 779 0
30MAR27 25.00 C 4.35 4.35 4.35 4.38 -0.27 42 1 3,116 +1
30MAR27 26.00 C 3.85 3.85 3.83 3.93 -0.20 42 32 8,020 +31
30MAR27 27.00 C 0.00 0.00 0.00 3.43 -0.25 42 0 3,582 0
30MAR27 28.00 C 3.00 3.00 3.00 3.04 -0.20 42 30 4,928 0
30MAR27 29.00 C 0.00 0.00 0.00 2.70 -0.21 42 0 708 0
30MAR27 30.00 C 0.00 0.00 0.00 2.40 -0.19 42 0 1,926 0
30MAR27 31.00 C 2.10 2.10 2.10 2.14 -0.16 42 3 1,278 +3
30MAR27 32.00 C 0.00 0.00 0.00 1.90 -0.16 43 0 5,170 0
30MAR27 33.00 C 0.00 0.00 0.00 1.70 -0.13 43 0 9,402 0
30MAR27 34.00 C 0.00 0.00 0.00 1.52 -0.10 43 0 6,892 0
30MAR27 35.00 C 1.36 1.36 1.36 1.35 -0.08 44 8 4,240 +8
30MAR27 36.00 C 1.23 1.23 1.20 1.20 -0.07 44 11 353 -1
30MAR27 37.00 C 0.00 0.00 0.00 1.07 -0.05 44 0 309 0
30MAR27 38.00 C 0.00 0.00 0.00 0.95 -0.05 44 0 1,177 0
30MAR27 39.00 C 0.00 0.00 0.00 0.85 -0.03 44 0 549 0
30MAR27 40.00 C 0.83 0.83 0.81 0.75 -0.03 44 114 6,127 +111
30MAR27 41.00 C 0.00 0.00 0.00 0.67 -0.02 45 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.60 -0.02 45 0 321 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 -0.01 45 0 504 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 0.00 45 0 588 0
30MAR27 45.00 C 0.00 0.00 0.00 0.44 +0.01 46 0 2,418 0
30MAR27 46.00 C 0.00 0.00 0.00 0.39 0.00 46 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 +0.02 46 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 2,319 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 +0.02 47 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.02 52 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 80 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 133 0
29JUN27 9.25 C 0.00 0.00 0.00 17.47 -0.48 63 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.23 -0.49 62 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.00 -0.48 61 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.76 -0.49 60 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.30 -0.48 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.79 -0.53 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.37 -0.48 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.87 -0.52 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.45 -0.48 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.98 -0.49 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.52 -0.50 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.08 -0.48 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.63 -0.49 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.18 -0.50 49 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.76 -0.36 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.31 -0.38 48 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.88 -0.50 47 0 0 0
29JUN27 17.00 C 10.50 10.50 10.50 10.49 -0.47 47 1 2 +1
29JUN27 17.50 C 0.00 0.00 0.00 10.08 -0.47 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.65 -0.49 45 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 9.26 -0.49 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.88 -0.47 45 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 8.50 -0.46 44 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.15 -0.45 44 0 56 0
29JUN27 21.00 C 0.00 0.00 0.00 7.44 -0.43 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.78 -0.47 43 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.16 -0.40 42 0 118 0
29JUN27 24.00 C 0.00 0.00 0.00 5.56 -0.32 42 0 277 0
29JUN27 25.00 C 0.00 0.00 0.00 5.03 -0.31 41 0 598 0
29JUN27 26.00 C 4.74 4.74 4.74 4.55 -0.28 41 2 1,201 +2
29JUN27 27.00 C 4.20 4.20 4.19 4.18 -0.22 42 32 719 +32
29JUN27 28.00 C 3.70 3.75 3.70 3.77 -0.22 42 6 4,853 +2
29JUN27 29.00 C 3.45 3.45 3.45 3.43 -0.19 42 68 1,207 +68
29JUN27 30.00 C 3.10 3.10 3.10 3.09 -0.21 42 3 1,111 +3
29JUN27 31.00 C 0.00 0.00 0.00 2.81 -0.19 42 0 372 0
29JUN27 32.00 C 2.69 2.69 2.55 2.57 -0.16 42 3 365 +1
29JUN27 33.00 C 2.35 2.35 2.35 2.32 -0.15 42 8 782 -8
29JUN27 34.00 C 0.00 0.00 0.00 2.09 -0.13 42 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 1.88 -0.13 42 0 213 0
29JUN27 36.00 C 0.00 0.00 0.00 1.69 -0.12 42 0 44 0
29JUN27 37.00 C 0.00 0.00 0.00 1.52 -0.11 42 0 83 0
29JUN27 38.00 C 0.00 0.00 0.00 1.37 -0.10 42 0 426 0
29JUN27 39.00 C 1.39 1.39 1.39 1.24 -0.08 42 1 414 0
29JUN27 40.00 C 0.00 0.00 0.00 1.11 -0.08 42 0 32 0
29JUN27 41.00 C 0.00 0.00 0.00 1.00 -0.07 42 0 111 0
29JUN27 42.00 C 0.00 0.00 0.00 0.90 -0.07 42 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 0.81 -0.06 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 0.73 -0.05 42 0 35 0
29JUN27 45.00 C 0.00 0.00 0.00 0.66 -0.05 42 0 30 0
29JUN27 46.00 C 0.83 0.83 0.83 0.59 -0.04 42 2 105 +2
29JUN27 47.00 C 0.00 0.00 0.00 0.53 -0.04 42 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 0.48 -0.03 42 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 130 0
29JUN27 50.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 143 0
29JUN27 52.50 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 0.18 -0.01 42 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 168 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 0.00 43 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.04 0.00 44 0 100 0
29JUN27 77.50 C 0.21 0.21 0.21 0.03 0.00 43 6 216 +6
TOTAL CALL 18,659 626,984 +5,654
14AUG26 18.25 P 0.00 0.00 0.00 0.01 - 210 0 0 -
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 168 0 18 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 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 63 0 24 0
14AUG26 24.50 P 0.03 0.03 0.03 0.02 0.00 58 10 81 +10
14AUG26 25.00 P 0.07 0.07 0.05 0.05 0.00 55 40 305 -8
14AUG26 25.50 P 0.14 0.15 0.10 0.11 0.00 52 48 305 +20
14AUG26 26.00 P 0.25 0.35 0.22 0.23 +0.01 49 160 763 +5
14AUG26 26.50 P 0.50 0.60 0.50 0.45 +0.06 48 103 375 +85
14AUG26 27.00 P 0.92 0.97 0.85 0.81 +0.14 53 66 1,529 -2
14AUG26 27.50 P 1.36 1.36 1.27 1.24 +0.17 58 84 3,230 -3
14AUG26 28.00 P 1.80 1.80 1.80 1.64 +0.21 0 4 1,108 -2
14AUG26 28.50 P 0.00 0.00 0.00 2.16 +0.28 61 0 611 0
14AUG26 29.00 P 0.00 0.00 0.00 2.70 +0.34 90 0 374 0
14AUG26 29.50 P 0.00 0.00 0.00 3.20 +0.31 102 0 96 0
14AUG26 30.00 P 0.00 0.00 0.00 3.64 +0.30 0 0 4 0
14AUG26 30.50 P 0.00 0.00 0.00 4.20 +0.32 124 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 4.64 +0.30 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 5.23 +0.39 157 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 5.64 +0.23 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 6.14 +0.25 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 6.64 +0.23 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 7.14 +0.25 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 7.64 +0.28 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 8.14 +0.25 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 8.69 +0.29 204 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 9.14 +0.26 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 9.64 +0.25 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 10.14 +0.27 0 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 10.64 +0.24 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 11.14 +0.24 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 11.67 +0.31 233 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 12.15 +0.29 213 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 12.67 +0.29 247 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 - 99 0 0 -
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
21AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 60 0
21AUG26 23.00 P 0.07 0.07 0.07 0.05 +0.02 54 19 19 +19
21AUG26 23.50 P 0.10 0.10 0.09 0.08 +0.02 53 29 36 +29
21AUG26 24.00 P 0.16 0.17 0.13 0.13 +0.03 52 24 53 +24
21AUG26 24.50 P 0.20 0.23 0.20 0.22 +0.05 53 30 49 +25
21AUG26 25.00 P 0.34 0.39 0.32 0.33 +0.06 52 101 94 +61
21AUG26 25.50 P 0.45 0.54 0.45 0.48 +0.06 52 65 95 +33
21AUG26 26.00 P 0.71 0.74 0.67 0.67 +0.09 51 264 330 +182
21AUG26 26.50 P 0.98 0.98 0.92 0.93 +0.12 52 53 211 +50
21AUG26 27.00 P 0.00 0.00 0.00 1.22 +0.14 52 0 592 0
21AUG26 27.50 P 1.62 1.64 1.62 1.57 +0.17 53 36 426 +6
21AUG26 28.00 P 2.00 2.00 2.00 1.89 +0.10 49 7 151 +1
21AUG26 28.50 P 0.00 0.00 0.00 2.41 +0.22 59 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 2.76 +0.12 51 0 60 0
21AUG26 29.50 P 0.00 0.00 0.00 3.22 +0.13 52 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 3.69 +0.12 53 0 14 0
21AUG26 30.50 P 0.00 0.00 0.00 4.20 +0.27 60 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 4.73 +0.33 71 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 5.23 +0.35 76 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 5.71 +0.30 77 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 6.21 +0.32 82 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 6.71 +0.30 87 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 7.21 +0.32 91 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 7.71 +0.35 95 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 8.21 +0.32 100 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 8.71 +0.31 104 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 9.21 +0.33 108 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 9.71 +0.32 112 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 10.21 +0.34 116 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 10.71 +0.31 120 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 11.21 +0.31 124 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 186 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 0.00 141 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 0.00 128 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 0.00 0.00 0.01 0.00 62 0 813 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,624 0
28AUG26 21.00 P 0.04 0.04 0.04 0.02 0.00 53 1 2,525 0
28AUG26 22.00 P 0.06 0.08 0.06 0.05 0.00 51 101 2,891 +78
28AUG26 23.00 P 0.13 0.14 0.13 0.11 -0.01 49 274 5,034 -36
28AUG26 24.00 P 0.25 0.28 0.25 0.25 +0.02 49 614 7,343 +263
28AUG26 25.00 P 0.50 0.56 0.48 0.48 +0.04 47 864 4,190 -4
28AUG26 26.00 P 0.90 0.95 0.85 0.87 +0.10 48 339 7,198 +68
28AUG26 27.00 P 1.28 1.50 1.28 1.42 +0.16 48 220 3,703 +42
28AUG26 28.00 P 2.09 2.20 2.09 2.17 +0.25 52 57 4,548 -14
28AUG26 29.00 P 2.83 3.05 2.83 2.87 +0.17 47 21 3,098 -1
28AUG26 30.00 P 3.75 3.90 3.75 3.85 +0.28 56 53 6,699 0
28AUG26 31.00 P 4.80 4.80 4.80 4.80 +0.33 61 3 4,818 -2
28AUG26 32.00 P 0.00 0.00 0.00 5.79 +0.38 69 0 1,305 0
28AUG26 33.00 P 0.00 0.00 0.00 6.74 +0.33 70 0 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 7.73 +0.37 76 1 589 0
28AUG26 35.00 P 0.00 0.00 0.00 8.71 +0.31 80 0 26 -6
28AUG26 36.00 P 0.00 0.00 0.00 9.71 +0.32 86 0 5 -3
28AUG26 37.00 P 0.00 0.00 0.00 10.71 +0.31 92 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.72 +0.36 99 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.72 +0.34 105 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.72 +0.38 111 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.74 +0.40 119 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.74 +0.40 125 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.74 +0.40 130 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.72 +0.38 130 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.74 +0.40 139 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.74 +0.40 144 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.74 +0.40 148 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.72 +0.38 148 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.70 +0.36 147 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.73 +0.39 158 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 26.20 +0.36 160 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 28.74 +0.40 180 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 31.22 +0.38 184 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 33.72 +0.38 192 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 36.20 +0.36 193 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 38.72 +0.38 206 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 41.20 +0.36 208 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 43.70 +0.36 214 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 46.22 +0.38 227 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 48.72 +0.38 233 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 51.22 +0.38 239 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17,158 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,581 0
29SEP26 16.00 P 0.00 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 53 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 948 0
29SEP26 19.50 P 0.09 0.09 0.09 0.06 +0.02 47 20 2,657 0
29SEP26 20.00 P 0.12 0.12 0.11 0.08 +0.02 46 211 13,160 -111
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 1,855 0
29SEP26 22.00 P 0.26 0.29 0.26 0.26 +0.04 45 16 3,638 +12
29SEP26 23.00 P 0.44 0.44 0.42 0.42 +0.03 44 227 7,077 +177
29SEP26 24.00 P 0.63 0.70 0.63 0.65 +0.03 43 57 5,582 +36
29SEP26 25.00 P 0.95 1.06 0.95 0.99 +0.06 43 1,382 16,346 +1,048
29SEP26 26.00 P 1.43 1.53 1.40 1.44 +0.09 43 2,198 9,136 +1,578
29SEP26 27.00 P 2.06 2.06 2.01 1.98 +0.12 43 213 12,079 +71
29SEP26 28.00 P 2.67 2.74 2.67 2.66 +0.17 45 38 7,996 +36
29SEP26 29.00 P 3.42 3.42 3.42 3.38 +0.17 45 2 6,542 0
29SEP26 30.00 P 4.17 4.17 4.17 4.17 +0.13 46 2 10,548 +2
29SEP26 31.00 P 4.99 5.10 4.99 4.99 +0.17 46 110 6,899 +30
29SEP26 32.00 P 6.00 6.00 6.00 5.92 +0.28 48 1 2,852 0
29SEP26 33.00 P 0.00 0.00 0.00 6.74 +0.06 43 0 4,306 0
29SEP26 34.00 P 0.00 0.00 0.00 7.80 +0.33 52 0 1,900 0
29SEP26 35.00 P 8.82 8.83 8.79 8.75 +0.10 52 637 2,971 -335
29SEP26 36.00 P 0.00 0.00 0.00 9.78 +0.33 59 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 10.71 +0.31 57 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 11.72 +0.35 61 0 2,304 0
29SEP26 39.00 P 12.74 12.74 12.74 12.72 +0.34 65 63 3,244 -164
29SEP26 40.00 P 0.00 0.00 0.00 13.72 +0.37 68 0 11,942 0
29SEP26 41.00 P 0.00 0.00 0.00 14.74 +0.40 73 0 4,014 -431
29SEP26 42.00 P 0.00 0.00 0.00 15.74 +0.40 76 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.74 +0.40 79 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.72 +0.38 80 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.74 +0.40 85 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.74 +0.40 88 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.74 +0.40 91 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.72 +0.38 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.70 +0.36 91 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.73 +0.39 97 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.20 +0.36 99 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.74 +0.40 110 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.22 +0.38 113 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.72 +0.38 118 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.21 +0.37 121 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.72 +0.38 127 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.21 +0.37 130 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.71 +0.37 135 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.22 +0.38 140 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.72 +0.38 144 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.22 +0.38 148 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.71 +0.37 150 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.21 +0.37 153 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.68 +0.34 151 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 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 74 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 0.02 0.02 0.02 0.01 0.00 67 10 10 +10
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29OCT26 16.50 P 0.07 0.07 0.07 0.01 0.00 42 1 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 43 0 393 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 43 0 203 0
29OCT26 18.00 P 0.12 0.12 0.11 0.04 0.00 42 6 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 545 0
29OCT26 19.50 P 0.20 0.20 0.20 0.11 +0.01 42 30 635 +1
29OCT26 20.00 P 0.00 0.00 0.00 0.14 0.00 41 0 822 0
29OCT26 21.00 P 0.34 0.34 0.33 0.25 +0.01 41 601 1,961 +282
29OCT26 22.00 P 0.52 0.52 0.46 0.42 +0.02 42 167 2,006 +163
29OCT26 23.00 P 0.70 0.70 0.67 0.66 +0.03 42 56 6,604 +45
29OCT26 24.00 P 0.98 0.99 0.98 0.95 +0.04 42 46 2,260 +45
29OCT26 25.00 P 1.35 1.37 1.33 1.31 +0.06 41 317 3,384 +246
29OCT26 26.00 P 1.87 1.87 1.75 1.75 +0.05 41 1,122 5,846 +652
29OCT26 27.00 P 0.00 0.00 0.00 2.32 +0.10 41 0 4,377 0
29OCT26 28.00 P 3.04 3.04 2.95 2.97 +0.14 42 120 3,425 0
29OCT26 29.00 P 3.77 3.80 3.67 3.70 +0.17 43 61 2,879 +31
29OCT26 30.00 P 0.00 0.00 0.00 4.43 +0.15 43 0 175 0
29OCT26 31.00 P 0.00 0.00 0.00 5.30 +0.39 45 0 378 0
29OCT26 32.00 P 6.30 6.30 6.30 6.18 +0.44 47 2 595 -2
29OCT26 33.00 P 0.00 0.00 0.00 7.04 +0.36 47 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 7.94 +0.34 48 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.86 +0.21 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.80 +0.35 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.76 +0.36 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.73 +0.36 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.72 +0.34 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.72 +0.36 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.74 +0.39 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.74 +0.40 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.74 +0.40 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.73 +0.39 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.74 +0.40 70 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.74 +0.40 72 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.74 +0.40 74 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.73 +0.39 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.73 +0.39 77 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.75 +0.41 81 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.23 +0.39 84 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.74 +0.40 90 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.23 +0.39 94 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.73 +0.39 98 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.23 +0.39 102 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.73 +0.39 105 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.23 +0.39 109 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.73 +0.39 112 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.23 +0.39 116 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.73 +0.39 119 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.23 +0.39 122 0 0 0
27NOV26 9.25 P 0.01 0.01 0.01 0.01 0.00 76 100 100 +100
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 70 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 52 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 47 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 0.00 44 0 2 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 0.00 44 0 34 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 0.00 44 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 -0.01 43 0 2 0
27NOV26 19.00 P 0.26 0.27 0.26 0.18 0.00 43 5 111 +4
27NOV26 19.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 200 0
27NOV26 20.00 P 0.40 0.40 0.39 0.29 -0.01 43 135 537 +135
27NOV26 21.00 P 0.53 0.53 0.51 0.46 +0.01 43 900 1,441 +789
27NOV26 22.00 P 0.73 0.73 0.72 0.67 +0.01 43 60 368 +16
27NOV26 23.00 P 1.00 1.00 0.94 0.95 +0.05 43 835 2,738 +808
27NOV26 24.00 P 1.26 1.26 1.26 1.26 +0.04 42 1 804 +1
27NOV26 25.00 P 1.71 1.73 1.64 1.64 +0.05 42 433 1,485 +371
27NOV26 26.00 P 2.14 2.19 2.13 2.12 +0.09 42 793 1,571 +708
27NOV26 27.00 P 2.76 2.76 2.68 2.66 +0.09 42 730 1,936 +650
27NOV26 28.00 P 0.00 0.00 0.00 3.31 +0.13 43 0 841 0
27NOV26 29.00 P 0.00 0.00 0.00 4.01 +0.18 44 0 229 0
27NOV26 30.00 P 0.00 0.00 0.00 4.76 +0.18 44 0 35 0
27NOV26 31.00 P 0.00 0.00 0.00 5.56 +0.24 45 0 26 0
27NOV26 32.00 P 0.00 0.00 0.00 6.39 +0.40 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.24 +0.36 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.12 +0.44 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.02 +0.37 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.93 +0.41 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.86 +0.43 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.80 +0.43 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.76 +0.30 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.75 +0.33 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.74 +0.35 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.74 +0.37 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.74 +0.38 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.73 +0.38 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.74 +0.40 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.74 +0.40 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.74 +0.40 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.73 +0.39 67 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.73 +0.39 68 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.75 +0.41 72 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.23 +0.39 74 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.74 +0.40 79 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.23 +0.39 82 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.73 +0.39 86 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.23 +0.39 90 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.73 +0.39 93 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.23 +0.39 96 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.73 +0.39 99 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.23 +0.39 102 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.73 +0.39 105 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.23 +0.39 108 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 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 410 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.03 44 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.03 44 0 246 0
30DEC26 18.00 P 0.28 0.28 0.28 0.21 -0.04 44 1 610 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.04 44 0 710 0
30DEC26 19.00 P 0.40 0.40 0.40 0.32 -0.05 44 3 1,359 +3
30DEC26 19.50 P 0.46 0.46 0.46 0.40 -0.03 44 100 1,647 +100
30DEC26 20.00 P 0.52 0.52 0.51 0.47 -0.02 44 200 2,637 +200
30DEC26 21.00 P 0.69 0.70 0.68 0.67 0.00 44 291 2,508 +85
30DEC26 22.00 P 0.93 0.93 0.93 0.90 0.00 43 130 1,979 +130
30DEC26 23.00 P 1.24 1.24 1.19 1.19 +0.02 42 37 17,441 +35
30DEC26 24.00 P 1.58 1.58 1.51 1.51 +0.02 42 225 7,772 +225
30DEC26 25.00 P 2.03 2.03 1.93 1.90 +0.04 41 199 13,949 +167
30DEC26 26.00 P 2.46 2.46 2.40 2.40 +0.08 41 91 3,631 0
30DEC26 27.00 P 0.00 0.00 0.00 2.95 +0.11 41 3,000 6,276 +2,650
30DEC26 28.00 P 0.00 0.00 0.00 3.57 +0.13 42 0 6,330 0
30DEC26 29.00 P 0.00 0.00 0.00 4.27 +0.12 43 0 9,222 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 +0.11 42 0 10,062 0
30DEC26 31.00 P 0.00 0.00 0.00 5.77 +0.17 44 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 6.46 +0.23 42 1,000 6,830 -1,000
30DEC26 33.00 P 0.00 0.00 0.00 7.43 +0.39 45 0 6,601 0
30DEC26 34.00 P 0.00 0.00 0.00 8.28 +0.40 45 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 9.16 +0.42 46 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.05 +0.53 46 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.97 +0.41 47 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.90 +0.41 47 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 12.83 +0.37 47 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.78 +0.36 48 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 14.75 +0.29 48 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.74 +0.31 50 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.74 +0.34 52 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.73 +0.35 53 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.74 +0.38 55 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.74 +0.39 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.74 +0.40 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.73 +0.39 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.73 +0.39 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.75 +0.41 65 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.23 +0.39 67 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.74 +0.40 71 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.23 +0.39 74 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.73 +0.39 78 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.23 +0.39 81 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.73 +0.39 84 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.23 +0.39 87 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.73 +0.39 89 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.23 +0.39 92 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.73 +0.39 95 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.23 +0.39 97 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.71 +0.37 98 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 0.00 49 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 0.00 45 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 0.00 45 0 7,064 0
30MAR27 15.50 P 0.31 0.31 0.31 0.20 0.00 45 3 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 0.00 45 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 0.00 45 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 0.00 45 0 620 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 0.00 44 0 292 0
30MAR27 18.00 P 0.57 0.57 0.57 0.50 0.00 44 3 4,604 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 0.00 44 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.68 0.00 44 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.01 44 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.90 +0.03 44 0 3,209 0
30MAR27 21.00 P 1.15 1.15 1.15 1.12 +0.03 43 3 4,908 0
30MAR27 22.00 P 0.00 0.00 0.00 1.40 +0.03 42 0 897 0
30MAR27 23.00 P 0.00 0.00 0.00 1.72 +0.03 42 0 4,553 0
30MAR27 24.00 P 0.00 0.00 0.00 2.10 +0.04 41 0 2,272 0
30MAR27 25.00 P 2.60 2.62 2.60 2.54 +0.07 41 60 3,185 +60
30MAR27 26.00 P 3.00 3.09 3.00 3.03 +0.09 41 20 8,381 +20
30MAR27 27.00 P 3.69 3.69 3.69 3.58 +0.11 41 30 7,995 0
30MAR27 28.00 P 0.00 0.00 0.00 4.18 +0.12 41 0 5,460 0
30MAR27 29.00 P 0.00 0.00 0.00 4.87 +0.18 42 0 1,043 0
30MAR27 30.00 P 0.00 0.00 0.00 5.58 +0.19 42 0 3,759 0
30MAR27 31.00 P 0.00 0.00 0.00 6.32 +0.21 42 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 7.08 +0.34 43 0 912 0
30MAR27 33.00 P 0.00 0.00 0.00 7.88 +0.35 43 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 8.69 +0.37 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.53 +0.38 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.40 +0.41 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.27 +0.42 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.16 +0.44 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.07 +0.46 45 0 92 0
30MAR27 40.00 P 13.52 13.52 13.52 14.18 +0.66 49 4 43 +4
30MAR27 41.00 P 0.00 0.00 0.00 14.91 +0.42 45 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.85 +0.42 45 0 165 0
30MAR27 43.00 P 0.00 0.00 0.00 16.80 +0.40 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.76 +0.32 46 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.75 +0.34 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.74 +0.36 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.74 +0.38 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.73 +0.38 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.73 +0.39 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.75 +0.41 54 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.23 +0.39 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.74 +0.40 60 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.23 +0.39 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.73 +0.39 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.23 +0.39 68 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.73 +0.39 70 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.23 +0.39 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.73 +0.39 75 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.23 +0.39 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.73 +0.39 79 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.23 +0.39 81 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
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 0.01 -0.01 42 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 10 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 -0.03 43 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 -0.05 42 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 -0.06 42 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 -0.06 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 -0.06 42 0 170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 -0.07 42 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.51 -0.07 42 0 400 0
29JUN27 17.50 P 0.77 0.77 0.77 0.60 -0.06 42 1 580 0
29JUN27 18.00 P 0.00 0.00 0.00 0.70 -0.07 42 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.81 -0.07 42 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.92 -0.07 42 0 462 0
29JUN27 19.50 P 0.00 0.00 0.00 1.05 -0.07 42 0 485 0
29JUN27 20.00 P 0.00 0.00 0.00 1.20 -0.05 42 0 434 0
29JUN27 21.00 P 0.00 0.00 0.00 1.50 -0.01 42 0 2,596 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 +0.06 43 0 322 0
29JUN27 23.00 P 0.00 0.00 0.00 2.22 +0.06 42 0 434 0
29JUN27 24.00 P 2.62 2.62 2.62 2.62 +0.06 42 2 658 0
29JUN27 25.00 P 3.09 3.10 3.09 3.05 +0.04 41 21 520 +9
29JUN27 26.00 P 3.51 3.63 3.51 3.57 +0.07 41 3 3,217 +3
29JUN27 27.00 P 4.20 4.20 4.20 4.12 +0.09 41 2 728 +2
29JUN27 28.00 P 0.00 0.00 0.00 4.72 +0.11 41 0 4,205 0
29JUN27 29.00 P 0.00 0.00 0.00 5.38 +0.16 41 0 678 0
29JUN27 30.00 P 0.00 0.00 0.00 6.05 +0.16 41 0 528 0
29JUN27 31.00 P 0.00 0.00 0.00 6.79 +0.18 42 0 857 0
29JUN27 32.00 P 0.00 0.00 0.00 7.56 +0.20 42 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 8.33 +0.22 43 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 9.11 +0.34 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.92 +0.36 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.75 +0.37 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.59 +0.38 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.45 +0.39 43 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.34 +0.42 44 0 150 0
29JUN27 40.00 P 0.00 0.00 0.00 14.23 +0.32 44 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 15.12 +0.30 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.04 +0.32 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.96 +0.33 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.88 +0.33 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.85 +0.37 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.76 +0.34 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.76 +0.37 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.73 +0.37 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.73 +0.39 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.75 +0.41 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.23 +0.39 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.74 +0.40 53 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.23 +0.39 56 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.73 +0.39 58 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.23 +0.39 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.73 +0.39 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.23 +0.39 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.73 +0.39 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.23 +0.39 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.73 +0.39 71 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.23 +0.39 73 0 0 0
TOTAL PUT 20,828 543,736 +10,617
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$ 357.400
14AUG26 247.50 C 0.00 0.00 0.00 109.96 +28.88 171 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 107.46 +28.78 166 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 104.97 +28.67 168 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 102.48 +28.55 168 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 99.99 +29.48 167 0 0 0
14AUG26 260.00 C 0.00 0.00 0.00 97.50 +29.31 166 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 95.02 +29.18 167 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 92.54 +29.11 167 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 90.06 +27.66 166 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 87.60 +27.43 167 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 85.13 +27.17 166 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 82.68 +26.89 166 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 80.23 +26.58 166 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 77.80 +26.25 167 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 75.37 +25.89 166 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 72.96 +25.50 166 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 70.57 +25.10 167 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 68.19 +24.67 167 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 65.82 +24.53 166 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 63.48 +24.31 166 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 61.17 +23.54 167 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 58.87 +23.12 166 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 54.37 +22.56 167 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 49.99 +20.34 166 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 45.75 +19.79 166 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 41.67 +18.54 166 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 37.78 +16.98 166 0 39 0
14AUG26 330.00 C 0.00 0.00 0.00 34.07 +15.48 166 0 15 0
14AUG26 335.00 C 27.00 27.00 27.00 30.58 +14.07 166 3 3 0
14AUG26 340.00 C 20.00 20.00 20.00 27.29 +12.64 166 2 12 +2
14AUG26 345.00 C 0.00 0.00 0.00 24.23 +11.12 166 0 0 0
14AUG26 350.00 C 15.00 23.00 14.00 21.40 +9.82 166 22 70 +6
14AUG26 355.00 C 10.16 17.91 10.16 18.80 +8.64 166 7 13 +5
14AUG26 360.00 C 12.00 14.50 12.00 16.43 +7.61 166 2 2 0
14AUG26 365.00 C 10.00 12.00 10.00 14.28 +6.65 166 10 10 +10
14AUG26 370.00 C 0.00 0.00 0.00 12.34 +5.76 166 0 58 0
14AUG26 375.00 C 0.00 0.00 0.00 10.61 +5.12 166 0 7 0
14AUG26 380.00 C 0.00 0.00 0.00 9.07 +4.23 166 0 100 0
14AUG26 385.00 C 6.62 10.80 6.62 7.71 +3.70 166 28 41 +26
14AUG26 390.00 C 0.00 0.00 0.00 6.53 +3.12 166 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 5.49 +2.60 166 0 0 0
14AUG26 400.00 C 6.00 6.50 6.00 4.74 +2.30 168 39 82 +17
14AUG26 405.00 C 0.00 0.00 0.00 3.83 +1.78 166 0 11 0
14AUG26 410.00 C 0.00 0.00 0.00 3.18 +1.45 166 0 11 0
14AUG26 415.00 C 0.00 0.00 0.00 2.62 +1.17 166 0 0 0
14AUG26 420.00 C 0.00 0.00 0.00 2.15 +0.94 166 0 15 0
14AUG26 425.00 C 0.00 0.00 0.00 1.76 +0.75 166 0 15 0
14AUG26 430.00 C 0.00 0.00 0.00 1.43 - 166 0 0 -
21AUG26 247.50 C 0.00 0.00 0.00 111.86 +27.93 150 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 109.55 +27.74 150 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 107.26 +27.56 150 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 104.99 +27.31 150 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 102.74 +27.09 150 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 100.50 +26.53 150 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 98.28 +27.34 150 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 96.08 +26.06 150 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 93.91 +25.84 150 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 91.75 +25.56 150 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 89.62 +25.20 150 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 87.51 +25.01 150 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 85.42 +24.84 150 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 83.36 +24.54 150 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 81.32 +24.00 150 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 79.30 +22.64 150 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 77.31 +22.31 150 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 75.35 +21.98 150 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 73.42 +21.65 150 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 71.51 +21.30 150 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 69.63 +20.96 150 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 67.78 +20.61 150 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 64.17 +19.90 150 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 60.68 +20.43 150 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 57.30 +19.52 150 0 4 0
21AUG26 320.00 C 0.00 0.00 0.00 54.05 +18.63 150 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 50.93 +17.79 150 0 9 0
21AUG26 330.00 C 0.00 0.00 0.00 47.92 +16.84 150 0 15 0
21AUG26 335.00 C 0.00 0.00 0.00 45.05 +15.87 150 0 15 0
21AUG26 340.00 C 38.00 38.00 38.00 42.29 +14.96 150 1 21 0
21AUG26 345.00 C 0.00 0.00 0.00 39.66 +14.08 150 0 15 0
21AUG26 350.00 C 27.00 27.00 27.00 37.16 +13.32 150 18 215 0
21AUG26 355.00 C 29.92 29.92 29.92 34.77 +12.04 150 1 1 +1
21AUG26 360.00 C 0.00 0.00 0.00 32.50 +11.65 150 0 2 0
21AUG26 365.00 C 0.00 0.00 0.00 30.35 +10.82 150 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 28.31 +10.23 150 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 26.39 +9.66 150 0 0 0
21AUG26 380.00 C 20.09 20.09 20.09 24.57 +9.11 150 3 3 +3
21AUG26 385.00 C 19.00 19.00 19.00 22.85 +8.57 150 20 20 +20
21AUG26 390.00 C 0.00 0.00 0.00 21.23 +8.05 150 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 19.71 +7.56 150 0 15 0
21AUG26 400.00 C 16.00 20.00 10.00 18.28 +7.09 150 83 89 +83
21AUG26 405.00 C 0.00 0.00 0.00 16.94 +6.64 150 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 15.69 +6.21 150 0 0 0
21AUG26 415.00 C 12.41 12.41 12.41 14.52 +5.80 150 2 2 +2
21AUG26 420.00 C 13.00 13.00 13.00 13.02 +5.01 148 10 10 +10
21AUG26 425.00 C 0.00 0.00 0.00 12.39 +5.25 150 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 11.44 - 150 0 0 -
28AUG26 250.00 C 0.00 0.00 0.00 113.61 +27.67 150 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 109.46 +27.12 150 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 105.40 +26.56 150 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 101.43 +25.99 150 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 97.54 +25.40 150 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 93.73 +24.79 150 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 90.03 +24.19 150 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 86.41 +23.56 150 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 82.89 +22.94 150 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 79.46 +22.31 150 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 76.13 +21.68 150 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 69.77 +20.42 150 0 1 0
28AUG26 320.00 C 0.00 0.00 0.00 63.79 +18.59 150 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 58.21 +17.59 150 0 25 0
28AUG26 340.00 C 0.00 0.00 0.00 53.00 +16.01 150 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 48.17 +14.50 150 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 43.70 +13.83 150 0 10 0
28AUG26 370.00 C 33.00 38.00 33.00 39.57 +11.66 150 6 6 0
28AUG26 380.00 C 0.00 0.00 0.00 35.78 +10.79 150 0 13 0
28AUG26 390.00 C 25.00 25.00 25.00 32.30 +9.96 150 2 2 +2
28AUG26 400.00 C 20.00 20.00 20.00 29.12 +9.17 150 3 63 +3
28AUG26 410.00 C 0.00 0.00 0.00 26.21 +8.41 150 0 0 0
28AUG26 420.00 C 15.97 21.48 15.97 23.57 +7.71 150 13 45 0
29SEP26 250.00 C 0.00 0.00 0.00 128.26 +26.55 137 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 124.89 +26.12 137 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 121.59 +25.70 137 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 118.36 +25.26 137 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 115.20 +24.83 137 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 112.12 +24.41 137 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 109.10 +23.98 137 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 106.15 +23.55 137 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 103.27 +23.12 137 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 100.46 +22.69 137 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 97.72 +22.28 137 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 92.42 +21.43 137 0 110 0
29SEP26 320.00 C 0.00 0.00 0.00 87.39 +20.60 137 0 325 0
29SEP26 330.00 C 0.00 0.00 0.00 82.61 +19.80 137 0 202 0
29SEP26 340.00 C 0.00 0.00 0.00 78.06 +18.76 137 0 15 0
29SEP26 350.00 C 0.00 0.00 0.00 73.75 +17.23 137 0 15 0
29SEP26 360.00 C 0.00 0.00 0.00 69.67 +16.10 137 0 29 0
29SEP26 370.00 C 0.00 0.00 0.00 65.80 +15.19 137 0 2 0
29SEP26 380.00 C 0.00 0.00 0.00 62.13 +13.93 137 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 58.67 +12.99 137 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 55.39 +12.12 137 0 450 0
29SEP26 410.00 C 0.00 0.00 0.00 52.28 +11.61 137 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 49.35 +11.13 137 0 113 0
29OCT26 250.00 C 0.00 0.00 0.00 129.81 +18.35 110 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 126.49 +17.71 110 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 123.23 +17.07 110 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 120.04 +16.45 110 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 116.92 +15.83 110 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 113.87 +15.21 110 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 110.89 +14.62 110 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 107.98 +14.04 110 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 105.13 +13.46 110 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 102.35 +12.90 110 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 99.64 +12.35 110 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 94.40 +11.28 110 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 89.41 +10.26 110 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 84.66 +9.01 110 0 10 0
29OCT26 340.00 C 0.00 0.00 0.00 80.15 +7.74 110 0 0 0
29OCT26 350.00 C 75.00 75.00 75.00 75.00 +5.63 108 1 1 -1
29OCT26 360.00 C 0.00 0.00 0.00 71.80 +5.29 110 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 67.94 +4.13 110 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 64.28 +3.00 110 0 15 0
29OCT26 390.00 C 0.00 0.00 0.00 60.82 +1.93 110 0 0 0
29OCT26 400.00 C 72.00 72.00 69.00 57.53 +0.52 110 4 5 +4
29OCT26 410.00 C 0.00 0.00 0.00 54.43 +0.09 110 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 51.48 -0.33 110 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 138.22 +19.22 110 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 135.16 +18.68 110 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 132.16 +18.14 110 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 129.23 +17.62 110 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 126.35 +17.09 110 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 123.54 +16.59 110 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 120.79 +16.09 110 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 118.09 +15.59 110 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 115.46 +15.11 110 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 112.88 +14.63 110 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 110.35 +14.00 110 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 105.47 +13.25 110 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 100.80 +12.38 110 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 96.34 +11.55 110 0 15 0
27NOV26 340.00 C 0.00 0.00 0.00 92.07 +10.72 110 0 17 0
27NOV26 350.00 C 0.00 0.00 0.00 88.00 +9.60 110 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 84.11 +8.48 110 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 80.39 +7.37 110 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 76.85 +6.31 110 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 73.46 +5.25 110 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 70.23 +3.52 110 0 2 0
27NOV26 410.00 C 0.00 0.00 0.00 67.15 +2.34 110 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 64.21 +1.96 110 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 146.82 +21.63 110 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 143.99 +21.20 110 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 141.21 +20.77 110 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 138.49 +20.34 110 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 135.83 +19.93 110 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 133.21 +19.48 110 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 130.65 +19.10 110 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 128.14 +18.51 110 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 125.68 +18.02 110 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 123.27 +17.91 110 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 120.91 +17.52 110 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 116.34 +16.04 110 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 111.94 +16.04 110 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 107.73 +15.35 110 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 103.69 +14.67 110 0 700 0
30DEC26 350.00 C 0.00 0.00 0.00 99.81 +13.78 110 0 700 0
30DEC26 360.00 C 0.00 0.00 0.00 96.09 +11.38 110 0 2 0
30DEC26 370.00 C 0.00 0.00 0.00 92.52 +10.33 110 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 89.09 +9.36 110 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 85.81 +8.35 110 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 82.66 +7.65 110 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 79.64 +6.58 110 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 76.74 +5.96 110 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 166.58 +26.49 110 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 164.17 +26.22 110 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 161.80 +25.95 110 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 159.47 +25.67 110 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 157.18 +25.40 110 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 154.94 +25.14 110 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 152.73 +24.86 110 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 150.57 +24.61 110 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 148.44 +24.34 110 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 146.35 +24.08 110 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 144.30 +23.77 110 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 140.31 +23.01 110 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 136.45 +22.05 110 0 3,050 0
30MAR27 330.00 C 0.00 0.00 0.00 132.73 +21.34 110 0 3,050 0
30MAR27 340.00 C 0.00 0.00 0.00 129.14 +20.09 110 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 125.68 +21.42 110 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 122.33 +20.97 110 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 119.09 +20.52 110 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 115.96 +20.09 110 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 112.94 +19.67 110 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 110.02 +16.76 110 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 107.19 +14.58 110 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 104.46 +13.85 110 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 182.86 +30.08 110 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 180.72 +29.89 110 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 178.63 +29.70 110 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 176.56 +29.51 110 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 174.54 +29.33 110 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 172.54 +29.13 110 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 170.59 +28.96 110 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 168.66 +28.77 110 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 166.76 +28.58 110 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 164.90 +28.40 110 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 163.07 +28.22 110 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 159.49 +27.86 110 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 156.02 +27.21 110 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 152.66 +27.15 110 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 149.41 +25.82 110 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 146.26 +25.40 110 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 143.21 +24.73 110 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 140.24 +24.17 110 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 137.37 +23.08 110 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 134.58 +22.41 110 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 131.87 +21.74 110 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 129.24 +21.85 110 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 126.68 +20.13 110 0 0 0
TOTAL CALL 280 10,248 +193
14AUG26 247.50 P 0.00 0.00 0.00 0.01 -0.51 162 0 15 0
14AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.60 157 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 0.02 -0.72 163 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 0.03 -0.84 165 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 0.04 -0.96 165 0 0 0
14AUG26 260.00 P 0.00 0.00 0.00 0.06 -1.13 167 0 15 0
14AUG26 262.50 P 0.00 0.00 0.00 0.07 -1.31 165 0 0 0
14AUG26 265.00 P 0.00 0.00 0.00 0.09 -1.48 166 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.12 -1.71 167 0 0 0
14AUG26 270.00 P 0.00 0.00 0.00 0.15 -1.96 166 0 88 0
14AUG26 272.50 P 0.00 0.00 0.00 0.18 -2.20 166 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.23 -2.49 166 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.28 -2.82 166 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.35 -3.13 167 0 55 0
14AUG26 282.50 P 0.00 0.00 0.00 0.43 -3.46 167 0 15 0
14AUG26 285.00 P 0.00 0.00 0.00 0.51 -3.90 167 0 0 0
14AUG26 287.50 P 0.87 0.87 0.87 0.61 -4.31 166 1 1 +1
14AUG26 290.00 P 1.00 1.00 0.99 0.74 -4.69 166 3 21 +3
14AUG26 292.50 P 0.00 0.00 0.00 0.87 -5.19 167 0 0 0
14AUG26 295.00 P 0.00 0.00 0.00 1.03 -5.69 166 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 1.22 -6.17 166 0 2 0
14AUG26 300.00 P 2.20 2.20 2.20 1.41 -6.67 167 17 68 +17
14AUG26 305.00 P 0.00 0.00 0.00 1.92 -7.82 166 0 20 0
14AUG26 310.00 P 1.00 1.00 1.00 2.54 -9.34 166 10 35 0
14AUG26 315.00 P 0.00 0.00 0.00 3.29 -10.51 167 0 25 0
14AUG26 320.00 P 0.00 0.00 0.00 4.24 -11.66 166 0 5 0
14AUG26 325.00 P 0.00 0.00 0.00 5.32 -13.13 166 0 2 0
14AUG26 330.00 P 14.60 14.60 7.30 6.63 -14.51 166 2 5 0
14AUG26 335.00 P 0.00 0.00 0.00 8.15 -15.98 166 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 9.80 -17.63 166 0 0 0
14AUG26 345.00 P 13.81 13.81 13.81 11.82 -18.90 166 8 8 +8
14AUG26 350.00 P 0.00 0.00 0.00 13.95 -20.29 166 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 16.37 -21.56 166 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 19.00 -22.68 166 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 21.82 -23.88 166 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 24.92 -24.80 166 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 28.13 -25.88 166 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 31.65 -26.66 166 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 35.22 -27.55 166 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 39.10 -28.20 166 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 43.01 -28.88 166 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 47.17 -29.44 166 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 51.35 -29.97 166 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 55.74 -30.42 166 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 60.14 -30.88 166 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 64.71 -31.19 166 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 69.28 -31.51 166 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 73.99 - 167 0 0 -
21AUG26 247.50 P 0.00 0.00 0.00 1.77 -2.75 150 0 2 0
21AUG26 250.00 P 0.00 0.00 0.00 1.98 -2.80 150 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 2.18 -3.16 150 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 2.39 -3.36 150 0 0 0
21AUG26 257.50 P 0.00 0.00 0.00 2.62 -3.63 150 0 0 0
21AUG26 260.00 P 0.00 0.00 0.00 2.91 -3.88 150 0 0 0
21AUG26 262.50 P 0.00 0.00 0.00 3.21 -4.13 150 0 0 0
21AUG26 265.00 P 0.00 0.00 0.00 3.50 -4.38 150 0 0 0
21AUG26 267.50 P 0.00 0.00 0.00 3.80 -4.63 150 0 0 0
21AUG26 270.00 P 4.70 4.70 4.70 4.12 -4.66 150 3 1 -3
21AUG26 272.50 P 0.00 0.00 0.00 4.53 -4.93 150 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 4.93 -5.21 150 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 5.34 -5.48 150 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 5.75 -5.76 150 0 3 0
21AUG26 282.50 P 0.00 0.00 0.00 6.16 -6.03 150 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 6.70 -6.34 150 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 7.24 -6.66 150 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 7.78 -6.97 150 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 8.32 -7.28 150 0 0 0
21AUG26 295.00 P 0.00 0.00 0.00 8.86 -7.60 150 0 0 0
21AUG26 297.50 P 0.00 0.00 0.00 9.50 -7.90 150 0 15 0
21AUG26 300.00 P 13.00 13.00 10.50 10.20 -8.28 150 4 7 +4
21AUG26 305.00 P 0.00 0.00 0.00 11.60 -9.19 150 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 12.99 -10.24 150 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 14.73 -11.11 150 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 16.48 -12.11 150 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 18.23 -12.91 150 0 3 0
21AUG26 330.00 P 0.00 0.00 0.00 20.35 -13.63 150 0 0 0
21AUG26 335.00 P 29.50 30.00 29.50 22.48 -14.57 150 7 5 +5
21AUG26 340.00 P 0.00 0.00 0.00 24.61 -15.68 150 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 27.07 -16.45 150 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 29.60 -17.33 150 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 32.13 -18.22 150 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 34.87 -18.89 150 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 37.79 -19.58 150 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 40.71 -20.43 150 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 43.67 -21.24 150 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 46.97 -21.72 150 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 50.27 -22.46 150 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 53.58 -23.24 150 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 57.04 -23.87 150 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 60.69 -24.31 150 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 64.34 -25.01 150 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 68.00 -25.71 150 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 71.85 -26.22 150 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 75.81 -26.62 150 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 79.78 -27.20 150 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 83.74 - 150 0 0 -
28AUG26 250.00 P 0.00 0.00 0.00 5.91 -4.35 150 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 6.77 -4.76 150 0 26 0
28AUG26 260.00 P 0.00 0.00 0.00 7.62 -5.38 150 0 10 0
28AUG26 265.00 P 0.00 0.00 0.00 8.71 -5.76 150 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 9.84 -6.10 150 0 1 0
28AUG26 275.00 P 0.00 0.00 0.00 10.98 -6.25 150 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 12.25 -6.75 150 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 13.71 -7.07 150 0 2 0
28AUG26 290.00 P 0.00 0.00 0.00 15.18 -8.82 150 0 34 0
28AUG26 295.00 P 0.00 0.00 0.00 16.64 -8.54 150 0 0 0
28AUG26 300.00 P 16.39 35.00 16.00 18.25 -8.75 149 75 102 +47
28AUG26 310.00 P 0.00 0.00 0.00 22.03 -10.50 150 0 2 0
28AUG26 320.00 P 0.00 0.00 0.00 26.05 -12.00 150 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 30.46 -13.49 150 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 35.23 -14.83 150 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 40.44 -16.17 150 0 1 0
28AUG26 360.00 P 0.00 0.00 0.00 45.85 -17.89 150 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 51.85 -18.85 150 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 57.85 -20.28 150 0 1 0
28AUG26 390.00 P 0.00 0.00 0.00 64.55 -21.25 150 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 71.29 -22.28 150 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 78.36 -23.49 150 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 85.79 -24.34 150 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 20.02 -5.20 137 0 8 0
29SEP26 255.00 P 0.00 0.00 0.00 21.64 -5.51 137 0 5 0
29SEP26 260.00 P 0.00 0.00 0.00 23.25 -5.83 137 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 24.86 -6.19 137 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 26.83 -6.58 137 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 28.82 -6.71 137 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 30.80 -7.29 137 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 32.79 -7.82 137 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 34.77 -8.37 137 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 36.93 -8.89 137 0 1 0
29SEP26 300.00 P 0.00 0.00 0.00 39.30 -9.27 137 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 44.06 -10.37 137 0 110 0
29SEP26 320.00 P 0.00 0.00 0.00 48.81 -11.63 137 0 325 0
29SEP26 330.00 P 0.00 0.00 0.00 54.09 -13.36 137 0 200 0
29SEP26 340.00 P 0.00 0.00 0.00 59.63 -13.69 137 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 65.18 -14.05 137 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 70.94 -16.09 137 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 77.26 -16.84 137 0 15 0
29SEP26 380.00 P 0.00 0.00 0.00 83.58 -17.78 137 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 89.91 -18.72 137 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 96.61 -19.29 137 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 103.66 -20.11 137 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 110.70 -20.99 137 0 2 0
29OCT26 250.00 P 0.00 0.00 0.00 21.01 -13.88 110 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 22.62 -14.26 110 0 0 0
29OCT26 260.00 P 30.00 30.00 30.00 24.24 -15.45 110 5 15 +5
29OCT26 265.00 P 0.00 0.00 0.00 25.99 -16.16 110 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 27.98 -16.80 110 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 29.96 -17.14 110 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 31.95 -16.59 110 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 33.93 -17.39 110 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 35.92 -18.23 110 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 38.20 -18.85 110 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 40.57 -19.41 110 0 1 0
29OCT26 310.00 P 0.00 0.00 0.00 45.33 -20.77 110 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 50.09 -22.36 110 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 55.43 -23.63 110 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 60.97 -25.79 110 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 66.52 -26.93 110 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 72.29 -27.86 110 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 78.60 -28.26 110 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 84.92 -29.35 110 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 91.25 -30.44 110 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 97.89 -31.22 110 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 104.93 -31.60 110 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 111.97 -32.16 110 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 28.65 -13.30 110 0 1 0
27NOV26 255.00 P 0.00 0.00 0.00 30.71 -13.65 110 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 32.77 -14.00 110 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 34.83 -14.86 110 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 36.89 -15.23 110 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 38.96 -16.16 110 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 41.02 -16.68 110 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 43.38 -17.16 110 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 45.83 -17.70 110 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 48.29 -18.20 110 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 50.74 -18.83 110 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 55.66 -20.18 110 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 60.81 -21.43 110 0 1 0
27NOV26 330.00 P 0.00 0.00 0.00 66.51 -22.45 110 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 72.22 -22.77 110 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 77.92 -24.95 110 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 83.84 -25.97 110 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 90.31 -26.33 110 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 96.77 -27.01 110 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 103.24 -28.07 110 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 109.72 -29.12 110 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 116.71 -29.66 110 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 123.88 -30.03 110 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 36.94 -11.08 110 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 39.07 -11.50 110 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 41.21 -11.96 110 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 43.35 -12.34 110 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 45.50 -13.22 110 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 47.89 -13.77 110 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 50.42 -14.37 110 0 15 0
30DEC26 285.00 P 0.00 0.00 0.00 52.95 -14.80 110 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 55.49 -15.30 110 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 58.02 -15.82 110 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 60.55 -16.45 110 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 65.63 -17.79 110 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 71.36 -18.65 110 0 1 0
30DEC26 330.00 P 88.38 88.38 80.00 77.50 -19.14 110 92 92 +92
30DEC26 340.00 P 0.00 0.00 0.00 83.06 -20.49 110 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 88.92 -21.30 110 0 700 0
30DEC26 360.00 P 0.00 0.00 0.00 94.99 -22.38 110 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 101.59 -22.70 110 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 108.19 -23.04 110 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 114.80 -24.01 110 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 121.41 -25.01 110 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 128.07 -25.96 110 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 135.36 -26.29 110 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 54.84 -7.17 110 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 57.42 -7.41 110 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 60.12 -7.52 110 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 62.82 -7.84 110 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 65.52 -7.80 110 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 68.22 -8.15 110 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 70.92 -8.37 110 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 73.62 -8.79 110 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 76.33 -9.23 110 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 79.03 -9.72 110 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 81.77 -10.21 110 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 87.94 -10.63 110 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 94.10 -11.22 110 0 3,050 0
30MAR27 330.00 P 105.00 105.00 105.00 100.28 -11.97 110 1 3,065 0
30MAR27 340.00 P 0.00 0.00 0.00 106.46 -12.76 110 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 112.64 -14.14 110 0 15 0
30MAR27 360.00 P 0.00 0.00 0.00 119.04 -15.47 110 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 125.94 -15.87 110 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 132.83 -16.51 110 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 139.73 -16.77 110 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 146.63 -17.56 110 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 153.55 -18.44 110 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 160.47 -19.32 110 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 69.92 -3.26 110 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 72.75 -3.45 110 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 75.58 -3.45 110 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 78.42 -3.72 110 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 81.25 -4.24 110 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 84.09 -4.10 110 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 86.93 -4.04 110 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 89.78 -4.37 110 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 92.64 -4.73 110 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 95.82 -4.81 110 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 99.03 -4.90 110 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 105.45 -5.18 110 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 111.87 -5.61 110 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 118.29 -6.12 110 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 124.73 -8.83 110 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 131.17 -9.62 110 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 137.83 -10.49 110 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 144.94 -10.94 110 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 152.06 -10.82 110 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 159.18 -11.42 110 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 166.31 -12.29 110 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 173.44 -13.04 110 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 180.58 -13.85 110 0 0 0
TOTAL PUT 228 9,050 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.100
28AUG26 10.00 C 0.00 0.00 0.00 8.11 +0.15 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.61 +0.04 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.11 +0.10 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.61 +0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.12 +0.22 78 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.62 +0.15 70 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.12 +0.20 62 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 4.62 +0.06 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.13 +0.19 58 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.65 +0.13 60 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.18 +0.17 60 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 2.72 +0.22 58 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 2.29 +0.13 58 0 25 0
28AUG26 16.50 C 0.00 0.00 0.00 1.90 +0.11 59 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 1.50 +0.05 56 0 9 0
28AUG26 17.50 C 0.00 0.00 0.00 1.19 +0.06 56 0 32 0
28AUG26 18.00 C 0.78 0.78 0.78 0.93 +0.04 57 1 95 0
28AUG26 18.50 C 0.66 0.66 0.59 0.71 +0.02 58 30 52 +30
28AUG26 19.00 C 0.55 0.55 0.44 0.54 0.00 58 141 196 -29
28AUG26 19.50 C 0.00 0.00 0.00 0.41 +0.01 60 0 28 0
28AUG26 20.00 C 0.00 0.00 0.00 0.30 +0.01 60 0 120 0
28AUG26 21.00 C 0.17 0.17 0.16 0.14 -0.01 59 32 70 +2
28AUG26 22.00 C 0.09 0.09 0.09 0.07 0.00 60 1 8 +1
28AUG26 23.00 C 0.07 0.07 0.07 0.03 -0.01 60 8 76 +8
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 64 0 98 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 9.63 +0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.38 +0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.13 +0.11 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.89 +0.15 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.64 +0.24 66 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.39 +0.12 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.14 +0.11 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.64 +0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.15 +0.11 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.65 +0.08 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.16 +0.13 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.68 +0.12 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.20 +0.20 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.74 +0.18 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.29 +0.14 54 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.85 +0.14 53 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.44 +0.13 54 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.96 +0.03 48 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.61 +0.04 50 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 2.27 +0.03 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.97 +0.06 51 0 18 0
29SEP26 17.50 C 1.65 1.65 1.65 1.70 +0.07 52 15 35 +3
29SEP26 18.00 C 1.38 1.40 1.38 1.45 +0.03 52 9 38 +6
29SEP26 18.50 C 0.00 0.00 0.00 1.24 +0.05 53 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 +0.03 53 0 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 +0.02 53 0 77 0
29SEP26 20.00 C 0.77 0.77 0.77 0.76 +0.01 54 2 70 0
29SEP26 21.00 C 0.00 0.00 0.00 0.53 +0.01 55 0 39 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 0.00 54 0 580 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 0.00 54 0 127 0
29SEP26 24.00 C 0.20 0.20 0.20 0.15 0.00 54 15 73 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.10 0.00 55 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 55 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 56 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 57 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 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 8.17 +0.14 52 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.68 +0.11 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.19 +0.14 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.71 +0.14 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.24 +0.13 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.78 +0.22 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.33 +0.32 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.74 +0.14 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.34 +0.05 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.95 +0.08 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.58 +0.10 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.23 +0.12 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.99 +0.16 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.67 +0.10 53 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 2.38 +0.08 53 0 32 0
29OCT26 17.50 C 1.90 1.90 1.90 2.11 +0.07 53 15 27 +15
29OCT26 18.00 C 0.00 0.00 0.00 1.81 +0.06 51 0 30 0
29OCT26 18.50 C 0.00 0.00 0.00 1.60 +0.06 51 0 8 0
29OCT26 19.00 C 0.00 0.00 0.00 1.40 +0.05 51 0 33 0
29OCT26 19.50 C 0.00 0.00 0.00 1.24 +0.04 52 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 1.09 +0.03 52 0 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.85 +0.02 53 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 0.64 +0.02 53 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.47 +0.01 53 0 69 0
29OCT26 24.00 C 0.00 0.00 0.00 0.34 0.00 53 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 0.25 0.00 53 0 0 0
29OCT26 26.00 C 0.25 0.25 0.25 0.18 0.00 53 15 30 +15
29OCT26 27.00 C 0.00 0.00 0.00 0.13 0.00 53 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 6.24 +0.13 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.78 +0.14 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.33 +0.05 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.89 +0.03 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.50 +0.03 45 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.14 +0.11 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.79 +0.04 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.45 -0.05 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.14 +0.02 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.85 +0.05 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.58 -0.02 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.36 +0.01 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.10 -0.02 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.88 -0.04 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.69 +0.01 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.51 0.00 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.35 0.00 51 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 1.09 -0.02 52 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.88 +0.01 52 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.70 +0.02 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.54 -0.03 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.32 -0.03 52 0 0 0
27NOV26 27.00 C 0.30 0.30 0.30 0.25 -0.02 53 15 15 +15
30DEC26 10.00 C 0.00 0.00 0.00 8.26 +0.23 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.68 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.32 +0.25 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.87 +0.26 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.24 +0.07 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.82 +0.07 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.42 +0.10 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.03 +0.10 43 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 4.66 +0.12 45 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 +0.03 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.98 +0.06 47 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 3.66 +0.08 48 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 +0.01 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.08 +0.01 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.81 0.00 48 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.65 +0.06 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.34 +0.04 49 0 38 0
30DEC26 18.50 C 0.00 0.00 0.00 2.13 +0.04 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.93 +0.03 49 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.77 +0.04 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 +0.04 50 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 1.34 +0.05 51 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 +0.06 51 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.91 +0.05 51 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 +0.01 51 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.55 -0.05 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 -0.01 51 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.01 51 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.01 51 0 3,514 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.01 51 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.01 51 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.27 +0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.83 +0.03 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.40 +0.03 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.95 -0.01 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.56 0.00 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.18 +0.02 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.82 +0.04 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.47 +0.05 46 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.14 +0.06 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.82 +0.02 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.52 +0.07 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.23 +0.08 48 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.96 +0.08 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.70 +0.07 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.46 +0.07 49 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 3.23 +0.07 49 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 3.01 +0.06 49 0 28 0
30MAR27 18.50 C 0.00 0.00 0.00 2.82 +0.05 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.64 +0.05 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.46 +0.06 50 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 2.27 +0.02 50 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 2.00 +0.04 50 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.74 +0.03 51 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.52 +0.06 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.26 -0.01 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.08 0.00 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.93 -0.01 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.81 -0.02 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.73 +0.01 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.63 +0.01 51 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.54 +0.01 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 0.00 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.01 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 0.00 51 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 +0.01 51 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 8.34 -0.04 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.94 -0.07 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.54 -0.07 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.15 -0.06 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.78 -0.06 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.40 -0.07 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.07 -0.05 47 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.71 -0.09 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.44 -0.05 48 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 5.14 -0.05 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.85 -0.07 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.58 -0.01 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.31 -0.02 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.20 +0.11 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.97 +0.11 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.73 +0.09 52 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.51 +0.04 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.36 +0.07 52 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.15 +0.06 52 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 3.00 +0.09 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.83 +0.09 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.51 +0.09 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.22 +0.07 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.97 +0.07 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.74 +0.05 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.51 +0.01 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.36 +0.04 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.22 +0.04 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.08 +0.04 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.95 +0.02 52 0 16 0
TOTAL CALL 299 8,376 +81
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 21 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 15 0
28AUG26 15.50 P 0.00 0.00 0.00 0.11 -0.04 60 0 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.18 -0.06 60 0 27 0
28AUG26 16.50 P 0.33 0.33 0.33 0.29 -0.07 60 1 66 +1
28AUG26 17.00 P 0.00 0.00 0.00 0.43 -0.10 59 0 64 0
28AUG26 17.50 P 0.65 0.65 0.65 0.62 -0.11 60 2 10 0
28AUG26 18.00 P 0.00 0.00 0.00 0.86 -0.14 60 0 41 0
28AUG26 18.50 P 0.00 0.00 0.00 1.14 -0.16 61 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 1.46 -0.18 61 0 30 0
28AUG26 19.50 P 1.91 1.91 1.91 1.83 -0.14 63 1 11 -1
28AUG26 20.00 P 0.00 0.00 0.00 2.16 -0.13 58 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.11 -0.11 69 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.06 -0.20 77 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.06 -0.14 89 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.07 -0.10 101 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.99 -0.14 98 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.09 -0.04 124 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.07 -0.03 130 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.06 -0.04 137 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.07 -0.03 147 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.99 -0.11 138 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 56 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.03 54 0 16 0
29SEP26 14.00 P 0.15 0.15 0.15 0.14 -0.03 54 7 46 +6
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.04 54 0 21 0
29SEP26 15.00 P 0.30 0.30 0.30 0.28 -0.06 54 1 537 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.38 -0.07 53 0 65 0
29SEP26 16.00 P 0.56 0.56 0.56 0.52 -0.08 54 1 51 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.67 -0.11 53 0 50 0
29SEP26 17.00 P 0.00 0.00 0.00 0.88 -0.09 54 0 81 0
29SEP26 17.50 P 1.15 1.15 1.12 1.10 -0.12 54 7 52 +6
29SEP26 18.00 P 0.00 0.00 0.00 1.35 -0.14 54 0 52 0
29SEP26 18.50 P 0.00 0.00 0.00 1.64 -0.14 55 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 -0.13 56 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.30 -0.17 56 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 2.67 -0.14 57 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.45 -0.09 58 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 -0.10 60 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.22 -0.11 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.17 -0.07 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.15 -0.01 73 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.15 +0.01 79 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.11 -0.02 82 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.09 -0.09 85 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.17 +0.05 97 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.16 +0.06 101 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.15 -0.03 105 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.03 -0.15 98 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.15 +0.01 113 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.02 -0.08 104 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 -0.02 54 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.02 53 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.21 -0.03 53 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.29 -0.03 53 0 33 0
29OCT26 14.50 P 0.41 0.41 0.41 0.37 -0.06 52 1 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.49 -0.06 52 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.63 -0.08 53 0 26 0
29OCT26 16.00 P 0.00 0.00 0.00 0.80 -0.08 53 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.99 -0.09 53 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.20 -0.09 53 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.44 -0.11 53 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 1.70 -0.13 54 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 1.98 -0.12 54 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.30 -0.13 55 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 2.64 -0.05 55 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 2.98 -0.05 55 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 3.73 -0.15 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.54 -0.15 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.41 -0.13 59 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.32 -0.12 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.26 -0.13 64 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.23 -0.04 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.21 +0.01 72 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 -0.04 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.25 -0.05 52 0 1 0
27NOV26 13.50 P 0.35 0.35 0.35 0.34 -0.05 53 13 13 +13
27NOV26 14.00 P 0.00 0.00 0.00 0.43 -0.07 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.55 -0.07 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.68 -0.08 52 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.84 -0.09 52 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.02 -0.09 52 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.22 -0.11 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.45 -0.11 53 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.71 -0.11 53 0 15 0
27NOV26 18.00 P 2.04 2.04 2.04 1.98 -0.11 54 6 17 +6
27NOV26 18.50 P 2.28 2.28 2.28 2.27 -0.05 54 1 50 +1
27NOV26 19.00 P 0.00 0.00 0.00 2.57 -0.03 54 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 2.90 -0.07 54 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.24 -0.14 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 3.97 -0.15 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.76 -0.09 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.59 -0.09 57 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.46 -0.21 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.38 -0.15 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.32 -0.11 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.28 -0.11 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.02 51 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.03 51 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.03 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.04 51 0 305 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.05 51 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.05 51 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 -0.05 51 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.85 -0.06 51 0 34 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 -0.07 51 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 -0.10 51 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 -0.11 51 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 -0.11 52 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 1.92 -0.12 52 0 40 0
30DEC26 18.00 P 2.29 2.29 2.29 2.19 -0.13 52 15 558 0
30DEC26 18.50 P 0.00 0.00 0.00 2.48 -0.12 52 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.79 -0.10 53 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.11 -0.12 53 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 -0.07 53 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.17 -0.07 54 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.93 -0.13 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.75 -0.10 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.61 -0.10 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.50 -0.12 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.42 -0.12 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.36 -0.10 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.32 -0.01 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.18 -0.19 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.18 -0.07 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.15 -0.09 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.20 0.00 71 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.15 -0.02 71 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.16 +0.03 74 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.04 51 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 -0.06 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 -0.06 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.78 -0.08 50 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 -0.10 50 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.13 -0.05 51 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.26 -0.11 50 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.46 -0.12 50 0 65 0
30MAR27 16.00 P 0.00 0.00 0.00 1.69 -0.11 50 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 -0.12 51 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 -0.09 52 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.46 -0.12 51 0 700 0
30MAR27 18.00 P 2.85 2.85 2.85 2.74 -0.13 51 7 7 +7
30MAR27 18.50 P 0.00 0.00 0.00 3.07 -0.08 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.32 -0.13 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.63 -0.17 51 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 3.96 -0.13 51 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 4.73 -0.10 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.48 -0.07 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.25 -0.11 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.07 -0.11 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.91 -0.07 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.79 -0.07 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.67 -0.07 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.60 -0.03 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.53 0.00 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.48 +0.03 61 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.42 +0.04 62 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.36 +0.04 63 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.31 +0.05 64 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.25 0.00 64 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 -0.02 51 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 -0.03 51 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.63 -0.03 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.75 -0.04 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 -0.05 50 0 31 0
29JUN27 13.00 P 0.96 0.96 0.96 1.04 -0.05 50 1 15 0
29JUN27 13.50 P 1.20 1.20 1.20 1.21 -0.06 50 1 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.39 -0.06 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.58 -0.06 50 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.79 -0.07 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.01 -0.07 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.23 -0.09 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.49 -0.08 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.74 -0.08 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.01 -0.09 50 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 3.30 -0.14 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.60 -0.09 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.88 -0.12 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.20 -0.09 50 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.52 -0.09 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 -0.10 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.02 -0.05 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.78 0.00 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.57 -0.04 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.38 -0.03 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.21 -0.03 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.06 0.00 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.94 +0.02 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.81 -0.02 54 0 0 0
TOTAL PUT 65 5,977 +39
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 0.00 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 -0.01 23 0 43 0
28AUG26 3.50 C 0.03 0.03 0.03 0.04 0.00 24 3 93 +3
28AUG26 3.60 C 0.00 0.00 0.00 0.02 0.00 26 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.23 0.00 77 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.01 21 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 -0.01 21 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 0.00 22 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 0.00 22 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 20 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 33 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 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 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 54 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 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.23 0.00 69 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 29 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 0.92 -0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 0.00 24 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 0.00 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 0.00 57 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 0.00 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 0.00 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 0.00 23 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 +0.01 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.01 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 0.00 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.01 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 0.00 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 0.00 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 0.00 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.01 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 0.00 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 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 24 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 1.23 -0.01 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.13 -0.02 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.04 -0.02 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 0.00 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 0.00 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 0.00 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 0.00 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 3 1,849 +3
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
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 88 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 0.00 24 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 0.00 26 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.20 0.00 28 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.29 0.00 31 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 +0.02 59 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.70 +0.02 66 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.80 +0.02 72 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.90 +0.02 78 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.00 +0.02 84 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.10 +0.02 89 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.20 +0.02 94 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 19 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 0.00 0.00 0.00 0.11 0.00 20 0 81 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 -0.01 19 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 0.00 19 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 0.00 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 0.00 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 0.00 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 0.00 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 0.00 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 0.00 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 0.00 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 +0.01 26 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 0.07 +0.01 24 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 +0.01 22 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 +0.01 22 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.44 +0.01 20 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.52 0.00 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.29 0.00 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 0.02 -0.01 23 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.37 0.00 22 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.29 0.00 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 0.03 0.03 0.03 0.02 0.00 24 6 6 +6
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 0.00 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 0.14 +0.01 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.01 22 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 0.31 +0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.46 +0.01 21 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 0.00 19 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 +0.01 12 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 0.00 0 0 118 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 0.00 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 0.00 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 24 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 0.00 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 0.00 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 0.00 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 0.00 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 0.00 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 0.00 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.00 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 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 0.00 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 0.00 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 0.00 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 0.00 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 0.00 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 0.00 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
TOTAL PUT 6 3,070 +6
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$ 32.300
28AUG26 21.00 C 0.00 0.00 0.00 11.33 -0.30 81 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.33 -0.30 71 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.33 -0.31 61 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.33 -0.31 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.33 -0.31 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.33 -0.31 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.33 -0.26 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.33 -0.27 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.34 -0.26 23 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.36 -0.26 21 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.47 -0.23 22 0 360 0
28AUG26 32.00 C 0.00 0.00 0.00 0.74 -0.17 21 0 660 0
28AUG26 33.00 C 0.22 0.32 0.22 0.31 -0.10 22 28 746 +8
28AUG26 34.00 C 0.00 0.00 0.00 0.10 -0.05 22 0 452 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 584 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 202 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 78 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.82 -0.31 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.32 -0.31 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.82 -0.31 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.32 -0.31 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.33 -0.30 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.33 -0.30 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.33 -0.31 46 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.33 -0.31 39 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.37 -0.27 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.33 -0.31 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.33 -0.26 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.33 -0.27 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.34 -0.27 18 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.40 -0.26 20 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.57 -0.25 19 0 136 0
29SEP26 32.00 C 0.73 0.78 0.72 0.96 -0.16 20 31 274 +31
29SEP26 33.00 C 0.00 0.00 0.00 0.55 -0.11 20 0 228 0
29SEP26 34.00 C 0.24 0.30 0.24 0.28 -0.10 20 375 880 +135
29SEP26 35.00 C 0.00 0.00 0.00 0.13 -0.07 20 0 240 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 149 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.33 -0.30 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.33 -0.31 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.33 -0.31 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.33 -0.31 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.37 -0.27 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.33 -0.31 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.33 -0.26 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.34 -0.26 20 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.38 -0.24 20 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.51 -0.21 20 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 1.77 -0.17 19 0 129 0
29OCT26 32.00 C 0.00 0.00 0.00 1.18 -0.15 19 0 148 0
29OCT26 33.00 C 0.00 0.00 0.00 0.77 -0.09 19 0 424 0
29OCT26 34.00 C 0.48 0.48 0.48 0.50 -0.06 20 15 327 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 345 0
29OCT26 36.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 158 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 2 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 0.00 20 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.33 -0.31 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.33 -0.31 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.37 -0.27 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.33 -0.31 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.33 -0.26 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.36 -0.25 19 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.45 -0.23 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.65 -0.20 19 0 0 0
27NOV26 31.00 C 1.67 1.67 1.67 1.92 -0.18 18 20 20 +20
27NOV26 32.00 C 0.00 0.00 0.00 1.38 -0.14 18 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 0.97 -0.11 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.67 -0.08 19 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.33 -0.30 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.33 -0.31 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.33 -0.31 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.33 -0.31 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.37 -0.27 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.33 -0.31 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.35 -0.26 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.42 -0.24 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.57 -0.23 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.83 -0.20 19 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.17 -0.19 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 -0.15 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.12 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 -0.09 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 -0.09 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.07 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.33 -0.30 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.33 -0.31 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.33 -0.45 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.37 -0.45 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.42 -0.45 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.49 -0.45 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.61 -0.24 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.78 -0.23 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.01 -0.22 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.31 -0.20 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.69 -0.18 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.18 -0.13 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.72 -0.13 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.34 -0.11 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.02 -0.11 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.77 -0.09 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 -0.07 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.41 -0.06 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.43 -0.26 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.47 -0.26 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.53 -0.43 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.60 -0.41 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.70 -0.38 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.78 -0.38 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.91 -0.33 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.17 -0.28 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.42 -0.19 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.74 -0.18 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.16 -0.17 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 2.65 -0.15 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.19 -0.15 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.81 -0.13 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.48 -0.10 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.19 -0.09 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.95 -0.09 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 -0.07 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.61 -0.04 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.49 -0.06 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
TOTAL CALL 469 10,596 +209
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.02 +0.01 24 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 1,088 0
28AUG26 31.00 P 0.41 0.41 0.27 0.24 +0.05 22 64 1,621 0
28AUG26 32.00 P 0.85 0.85 0.68 0.66 +0.12 23 100 969 -53
28AUG26 33.00 P 0.00 0.00 0.00 1.33 +0.18 24 0 588 0
28AUG26 34.00 P 0.00 0.00 0.00 2.14 +0.23 22 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.09 +0.25 22 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.08 +0.26 23 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.08 +0.27 29 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.07 +0.26 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.25 +0.47 67 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.26 +0.48 75 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.26 +0.48 81 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.27 +0.49 87 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.19 +0.41 84 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.27 +0.50 99 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 54 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 42 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 33 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 20 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 241 0
29SEP26 30.00 P 0.32 0.32 0.29 0.24 +0.01 20 38 515 -22
29SEP26 31.00 P 0.54 0.54 0.54 0.52 +0.07 20 5 571 +5
29SEP26 32.00 P 1.13 1.13 1.05 0.93 +0.09 19 45 465 +45
29SEP26 33.00 P 0.00 0.00 0.00 1.59 +0.15 21 0 188 0
29SEP26 34.00 P 0.00 0.00 0.00 2.30 +0.18 20 0 196 0
29SEP26 35.00 P 0.00 0.00 0.00 3.16 +0.20 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.10 +0.23 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.08 +0.25 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.07 +0.25 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.25 +0.46 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.26 +0.48 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.26 +0.48 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.27 +0.49 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.25 +0.47 55 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.27 +0.50 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.21 +0.44 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.20 +0.43 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.08 +0.31 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 P 0.03 0.03 0.03 0.01 0.00 26 12 12 +12
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 0.02 +0.01 21 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.20 +0.04 20 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.39 +0.06 19 0 317 0
29OCT26 31.00 P 0.80 0.80 0.80 0.70 +0.10 19 8 302 0
29OCT26 32.00 P 0.00 0.00 0.00 1.12 +0.11 19 0 183 0
29OCT26 33.00 P 0.00 0.00 0.00 1.73 +0.14 19 0 282 0
29OCT26 34.00 P 0.00 0.00 0.00 2.48 +0.18 20 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 3.26 +0.23 20 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.15 +0.24 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.10 +0.25 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.24 +0.42 30 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.25 +0.46 33 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.26 +0.48 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.26 +0.48 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.27 +0.49 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 P 0.06 0.06 0.05 0.01 0.00 19 12 12 +12
27NOV26 26.00 P 0.08 0.08 0.08 0.03 +0.01 20 40 61 +40
27NOV26 27.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.29 +0.04 19 0 6 0
27NOV26 30.00 P 0.59 0.60 0.48 0.50 +0.04 19 195 215 +195
27NOV26 31.00 P 1.02 1.02 0.80 0.82 +0.07 19 75 280 +75
27NOV26 32.00 P 1.45 1.46 1.30 1.26 +0.09 19 80 76 +61
27NOV26 33.00 P 0.00 0.00 0.00 1.86 +0.12 19 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.58 +0.16 20 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.33 +0.21 19 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.20 +0.23 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.12 +0.24 19 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.25 +0.42 27 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.25 +0.46 30 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.26 +0.48 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.26 +0.48 35 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.27 +0.47 38 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 22 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 0.00 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.03 19 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 +0.02 18 0 57 0
30DEC26 31.00 P 0.00 0.00 0.00 0.96 +0.09 19 0 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.40 +0.09 18 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.98 +0.13 19 0 57 0
30DEC26 34.00 P 0.00 0.00 0.00 2.65 +0.16 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.40 +0.18 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.25 +0.22 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.15 +0.23 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.26 +0.41 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.25 +0.45 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.26 +0.48 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.26 +0.46 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.27 +0.47 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.25 +0.45 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.27 +0.47 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.21 +0.41 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.20 +0.40 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.08 +0.28 34 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 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.25 +0.02 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.41 +0.03 19 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.62 +0.04 19 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.89 +0.06 18 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.27 +0.09 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.70 +0.10 18 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.26 +0.12 18 0 72 0
30MAR27 34.00 P 0.00 0.00 0.00 2.92 +0.15 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.63 +0.17 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.41 +0.19 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.26 +0.21 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.31 +0.38 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.26 +0.42 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.26 +0.46 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.26 +0.46 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.27 +0.46 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.25 +0.45 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.27 +0.47 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.21 +0.41 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.20 +0.40 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.30 +0.02 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.46 +0.03 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.68 +0.05 20 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 0.95 +0.06 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.29 +0.08 20 0 52 0
29JUN27 31.00 P 1.95 1.95 1.95 1.70 +0.10 20 1 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.18 +0.11 20 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.73 +0.12 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.36 +0.15 20 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.06 +0.17 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.81 +0.19 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.63 +0.36 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.50 +0.22 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.42 +0.24 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.38 +0.30 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.33 +0.35 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.27 +0.38 26 0 0 0
TOTAL PUT 675 12,858 +370
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$ 4.100
28AUG26 2.70 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.11 +0.09 78 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.91 +0.06 63 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.81 +0.07 56 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.61 +0.04 43 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.53 +0.06 53 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.45 +0.04 55 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.38 +0.04 57 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.32 +0.05 60 0 58 0
28AUG26 4.00 C 0.28 0.28 0.26 0.26 +0.04 60 10 142 -5
28AUG26 4.10 C 0.22 0.22 0.21 0.21 +0.03 60 5 109 -4
28AUG26 4.20 C 0.00 0.00 0.00 0.18 +0.03 64 0 127 0
28AUG26 4.30 C 0.00 0.00 0.00 0.14 +0.03 63 0 49 0
28AUG26 4.40 C 0.12 0.12 0.12 0.11 +0.02 64 3 91 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 +0.02 66 0 77 0
28AUG26 4.60 C 0.08 0.08 0.08 0.07 +0.02 66 8 210 +8
28AUG26 4.70 C 0.00 0.00 0.00 0.05 +0.01 64 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 +0.01 66 0 82 0
28AUG26 4.90 C 0.05 0.05 0.05 0.03 +0.01 66 6 201 0
28AUG26 5.00 C 0.04 0.04 0.04 0.02 +0.01 64 60 350 +60
28AUG26 5.25 C 0.03 0.03 0.03 0.01 0.00 66 20 41 +18
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 231 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 68 0
28AUG26 6.00 C 0.01 0.01 0.01 0.01 0.00 94 28 72 +18
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 159 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 164 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 +0.06 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 +0.05 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.77 +0.06 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 +0.05 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 +0.06 55 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 +0.04 55 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 +0.04 55 0 22 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 +0.06 57 0 17 0
29SEP26 4.00 C 0.39 0.39 0.39 0.39 +0.04 56 30 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 +0.03 57 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 +0.04 60 0 13 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 +0.04 60 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 +0.04 61 0 117 0
29SEP26 4.50 C 0.24 0.24 0.23 0.21 +0.03 59 160 188 +160
29SEP26 4.60 C 0.00 0.00 0.00 0.18 +0.02 59 0 145 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 +0.02 60 0 85 0
29SEP26 4.80 C 0.19 0.19 0.19 0.14 +0.02 60 10 223 +10
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.02 60 0 119 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 +0.01 60 0 172 0
29SEP26 5.25 C 0.11 0.11 0.11 0.07 +0.01 61 7 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 62 0 218 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 60 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 61 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 183 0
29SEP26 7.75 C 0.02 0.02 0.02 0.01 0.00 82 11 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.42 +0.07 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.32 +0.07 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.23 +0.07 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.14 +0.07 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.06 +0.05 49 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.98 +0.05 50 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.91 +0.06 53 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.83 +0.05 52 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.77 +0.05 54 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.70 +0.06 54 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 +0.05 54 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.59 +0.06 56 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.53 +0.05 55 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.49 +0.05 57 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 +0.04 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 +0.04 58 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.38 +0.04 59 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.34 +0.04 59 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.31 +0.04 60 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.28 +0.04 60 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.25 +0.03 59 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.22 +0.03 59 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.20 +0.03 59 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.18 +0.03 59 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.13 +0.02 59 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 +0.01 58 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.06 +0.01 61 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.50 C 0.05 0.05 0.05 0.01 0.00 61 9 19 +9
27NOV26 2.80 C 0.00 0.00 0.00 1.35 +0.07 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.26 +0.07 48 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.18 +0.07 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.11 +0.08 52 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.03 +0.07 52 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.96 +0.06 53 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.90 +0.06 55 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.83 +0.06 54 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.77 +0.05 55 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.72 +0.06 56 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.66 +0.05 56 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.61 +0.05 56 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.57 +0.05 57 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.53 +0.05 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.49 +0.04 58 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.45 +0.04 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.42 +0.03 59 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.39 +0.03 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.36 +0.03 60 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.33 +0.03 60 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.30 +0.03 59 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.28 +0.03 60 0 15 0
27NOV26 5.00 C 0.30 0.30 0.30 0.25 +0.02 59 5 5 +5
27NOV26 5.25 C 0.00 0.00 0.00 0.20 +0.02 59 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.46 +0.07 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 +0.06 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 +0.06 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.22 +0.05 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.15 +0.06 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 +0.06 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 +0.06 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 +0.06 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 +0.06 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 +0.06 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.78 +0.05 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 +0.05 56 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 +0.05 56 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 +0.06 57 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.06 57 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.04 56 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.04 57 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.04 58 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 +0.04 58 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 +0.04 59 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 +0.04 59 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 +0.04 59 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 +0.04 58 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 +0.04 59 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 +0.03 58 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.03 59 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.03 59 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.03 59 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.02 59 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.02 59 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 58 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 60 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 60 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 60 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 57 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.54 +0.06 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.47 +0.06 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.39 +0.04 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.32 +0.04 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.25 +0.05 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.18 +0.04 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.13 +0.05 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.06 +0.04 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.01 +0.04 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 +0.04 52 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 +0.03 52 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 +0.04 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.81 +0.03 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 +0.03 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 +0.03 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 +0.04 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 +0.04 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.62 +0.03 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 +0.04 55 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.04 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 +0.03 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 +0.03 56 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 +0.03 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.46 +0.03 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.02 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 +0.02 56 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 +0.02 55 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 +0.01 55 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 +0.02 56 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 +0.02 56 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 +0.01 55 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 +0.01 55 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 +0.01 55 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 56 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 55 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 56 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 56 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 56 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 54 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 53 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.59 +0.06 58 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.52 +0.06 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.45 +0.05 58 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.38 +0.05 58 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.32 +0.06 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.26 +0.06 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.20 +0.06 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.14 +0.06 58 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.08 +0.05 58 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.03 +0.05 58 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.97 +0.04 57 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 +0.04 57 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.04 57 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 +0.04 57 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.79 +0.04 57 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.75 +0.04 57 0 40 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 +0.03 56 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 +0.03 56 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.64 +0.03 56 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.61 +0.03 57 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.58 +0.03 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 +0.03 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.52 +0.02 56 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.49 +0.02 56 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.43 +0.02 56 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.38 +0.02 56 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 +0.01 56 0 6 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 +0.01 55 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 +0.01 56 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 +0.01 56 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 +0.01 56 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 0.00 55 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.01 56 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 0.00 56 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 0.00 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 0.00 56 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 56 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 56 0 243 0
TOTAL CALL 372 31,284 +279
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 63 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.01 65 0 35 0
28AUG26 3.50 P 0.03 0.03 0.03 0.03 -0.01 64 100 334 +24
28AUG26 3.60 P 0.04 0.04 0.04 0.05 -0.01 66 150 428 +150
28AUG26 3.70 P 0.06 0.06 0.06 0.07 -0.02 65 155 364 +150
28AUG26 3.80 P 0.09 0.09 0.09 0.09 -0.03 63 1 104 0
28AUG26 3.90 P 0.00 0.00 0.00 0.13 -0.03 65 0 98 0
28AUG26 4.00 P 0.17 0.17 0.17 0.17 -0.04 64 2 537 +2
28AUG26 4.10 P 0.00 0.00 0.00 0.22 -0.05 65 0 45 0
28AUG26 4.20 P 0.00 0.00 0.00 0.28 -0.06 66 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.34 -0.06 65 0 234 0
28AUG26 4.40 P 0.00 0.00 0.00 0.41 -0.06 65 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.49 -0.07 67 0 882 0
28AUG26 4.60 P 0.00 0.00 0.00 0.57 -0.08 68 0 129 0
28AUG26 4.70 P 0.68 0.68 0.68 0.66 -0.08 71 5 65 -5
28AUG26 4.80 P 0.00 0.00 0.00 0.75 -0.08 73 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 0.84 -0.08 74 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.94 -0.08 80 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 -0.06 93 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.44 -0.06 105 0 40 0
28AUG26 5.75 P 0.00 0.00 0.00 1.69 -0.08 116 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 -0.07 111 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.18 -0.07 129 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.43 -0.07 138 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.68 -0.06 147 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.92 -0.08 144 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.17 -0.08 152 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.43 -0.08 169 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.67 -0.08 166 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.93 -0.07 183 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.17 -0.08 178 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.42 -0.08 184 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.67 -0.08 190 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 62 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 62 0 145 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 60 0 108 0
29SEP26 3.30 P 0.06 0.06 0.06 0.06 -0.01 58 455 283 -300
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.01 58 0 245 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.02 57 0 60 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.02 58 0 520 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.03 57 0 22 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.03 58 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.04 58 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.05 58 0 181 0
29SEP26 4.10 P 0.35 0.35 0.35 0.35 -0.05 60 5 87 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.41 -0.05 60 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 -0.06 61 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.54 -0.06 61 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 -0.06 62 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.68 -0.07 62 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 -0.07 63 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.84 -0.07 63 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 0.92 -0.08 64 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.01 -0.08 65 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 -0.08 70 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.47 -0.09 72 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.71 -0.08 77 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.96 -0.07 83 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.22 -0.04 92 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.46 -0.05 95 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 -0.06 97 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.93 -0.07 93 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.18 -0.07 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.43 -0.08 102 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.69 -0.06 111 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.93 -0.07 111 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.18 -0.07 114 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.43 -0.07 118 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.68 -0.07 122 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.93 -0.06 125 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.18 -0.06 129 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 58 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 57 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 0.00 59 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 -0.01 58 0 80 0
29OCT26 3.20 P 0.08 0.08 0.08 0.09 -0.01 58 150 1,020 -10
29OCT26 3.30 P 0.00 0.00 0.00 0.11 -0.02 57 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 -0.01 58 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 -0.03 56 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.20 -0.02 57 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.24 -0.02 58 0 60 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 -0.03 58 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.33 -0.03 58 0 60 0
29OCT26 4.00 P 0.00 0.00 0.00 0.38 -0.04 58 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.44 -0.04 60 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.50 -0.05 60 0 11 0
29OCT26 4.30 P 0.00 0.00 0.00 0.56 -0.05 60 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.63 -0.05 61 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.69 -0.06 60 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.76 -0.07 60 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.84 -0.06 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.92 -0.06 62 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.00 -0.06 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.08 -0.07 63 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.29 -0.07 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.51 -0.08 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.75 -0.08 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.99 -0.07 73 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.23 -0.08 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.48 -0.07 81 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.72 -0.07 83 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.97 -0.04 87 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.21 -0.06 89 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.45 -0.06 90 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 -0.02 58 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 -0.01 58 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 -0.02 57 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 -0.02 58 0 20 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 -0.03 58 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.22 -0.03 57 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.26 -0.03 58 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.30 -0.03 57 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.34 -0.04 57 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 -0.05 57 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.45 -0.05 58 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.51 -0.05 59 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.57 -0.06 59 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.64 -0.04 61 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.70 -0.05 61 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.77 -0.06 61 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.84 -0.06 61 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.91 -0.07 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.99 -0.06 62 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.06 -0.07 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.14 -0.07 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.35 -0.07 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 -0.01 56 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.01 58 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 0.00 59 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 -0.01 58 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 -0.01 58 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 -0.01 57 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 -0.02 56 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.03 56 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.02 57 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 -0.03 57 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 -0.04 57 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 -0.04 58 0 94 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 -0.04 58 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.63 -0.04 58 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 -0.04 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 -0.05 59 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 -0.05 60 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.90 -0.05 60 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.05 60 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.05 -0.05 61 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.12 -0.05 61 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.20 -0.05 61 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.40 -0.06 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 -0.07 63 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.83 -0.07 65 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 -0.08 65 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.29 -0.07 68 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 -0.07 69 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.77 -0.05 73 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.01 -0.05 75 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.25 -0.05 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.48 -0.05 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.72 -0.05 77 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.96 -0.05 78 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.20 -0.05 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.44 -0.07 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.68 -0.07 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.94 -0.06 83 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.18 -0.07 83 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.03 54 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.03 54 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 -0.03 54 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 -0.03 54 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 -0.03 54 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 -0.02 55 0 4 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 -0.03 54 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.03 54 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.03 54 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 -0.03 55 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 -0.04 55 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 -0.04 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 -0.04 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 -0.04 56 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 -0.04 57 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 -0.05 57 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 -0.05 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.09 -0.05 58 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.16 -0.06 58 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.23 -0.06 58 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.31 -0.06 58 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.50 -0.07 58 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.70 -0.07 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.91 -0.08 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.13 -0.07 61 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.35 -0.08 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.58 -0.07 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.81 -0.06 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 -0.05 66 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.29 -0.05 67 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.52 -0.04 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.74 -0.06 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.99 -0.04 69 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.23 -0.05 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.46 -0.06 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.70 -0.06 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.94 -0.06 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.19 -0.06 71 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 -0.03 54 0 75 0
29JUN27 2.80 P 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 -0.03 54 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.34 -0.05 54 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.38 -0.03 54 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.42 -0.04 54 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 -0.04 53 0 17 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 -0.05 54 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 -0.05 54 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.61 -0.05 53 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.66 -0.05 53 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.72 -0.05 53 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 -0.05 53 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.84 -0.05 53 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 -0.05 53 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 0.96 -0.06 53 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 -0.07 53 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 -0.06 53 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 -0.06 53 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.22 -0.07 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.29 -0.07 52 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.36 -0.07 52 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.44 -0.07 52 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.51 -0.07 52 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.70 -0.07 51 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.90 -0.07 51 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.11 -0.06 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.32 -0.05 51 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.54 -0.04 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.76 -0.04 51 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.98 -0.05 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.20 -0.05 50 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.43 -0.04 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.66 -0.04 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.88 -0.05 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.11 -0.04 47 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.34 -0.04 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.57 -0.05 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.81 -0.04 41 0 1 0
TOTAL PUT 1,023 19,841 +16
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$ 45.960
28AUG26 34.00 C 0.00 0.00 0.00 12.00 +0.21 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.00 +0.21 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.01 +0.22 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.01 +0.22 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.01 +0.21 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.02 +0.21 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.04 +0.21 34 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 5.07 +0.19 32 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 4.15 +0.17 33 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 3.28 +0.14 33 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 2.51 +0.12 33 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 1.83 +0.08 33 0 178 0
28AUG26 46.00 C 1.06 1.28 1.06 1.28 +0.01 33 31 401 +31
28AUG26 47.00 C 0.81 0.83 0.81 0.86 +0.01 33 2 369 +1
28AUG26 48.00 C 0.00 0.00 0.00 0.56 +0.01 33 0 223 0
28AUG26 49.00 C 0.00 0.00 0.00 0.34 0.00 33 0 197 0
28AUG26 50.00 C 0.23 0.23 0.23 0.19 -0.01 33 30 147 -24
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 265 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.09 +0.21 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.10 +0.21 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.11 +0.10 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.15 +0.12 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.19 +0.12 35 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.25 +0.08 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.34 +0.17 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.47 +0.16 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.64 +0.14 35 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.86 +0.11 34 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.14 +0.09 34 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 3.49 +0.08 34 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.84 -0.01 33 0 114 0
29SEP26 46.00 C 0.00 0.00 0.00 2.35 +0.07 34 0 210 0
29SEP26 47.00 C 1.93 1.93 1.88 1.92 -0.05 34 3 170 +1
29SEP26 48.00 C 1.55 1.55 1.55 1.57 -0.02 35 1 136 0
29SEP26 49.00 C 0.00 0.00 0.00 1.27 0.00 35 0 222 0
29SEP26 50.00 C 1.00 1.03 1.00 1.00 0.00 35 10 185 +10
29SEP26 52.50 C 0.59 0.59 0.59 0.51 -0.01 35 55 144 +14
29SEP26 55.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 719 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 96 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 60 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 12.21 +0.11 31 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.29 +0.14 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.34 +0.12 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.43 +0.12 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.59 +0.14 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.75 -0.02 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.94 +0.16 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.18 +0.15 35 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.47 +0.14 35 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 4.81 +0.13 35 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 4.10 +0.02 34 0 30 0
29OCT26 45.00 C 3.54 3.54 3.54 3.55 +0.01 34 15 50 +15
29OCT26 46.00 C 0.00 0.00 0.00 3.07 -0.02 34 0 52 0
29OCT26 47.00 C 0.00 0.00 0.00 2.63 -0.03 35 0 55 0
29OCT26 48.00 C 2.23 2.23 2.21 2.26 -0.01 35 30 56 -12
29OCT26 49.00 C 0.00 0.00 0.00 1.94 +0.01 35 0 124 0
29OCT26 50.00 C 0.00 0.00 0.00 1.64 +0.02 35 0 61 0
29OCT26 52.50 C 0.00 0.00 0.00 1.05 +0.03 36 0 89 0
29OCT26 55.00 C 0.00 0.00 0.00 0.64 +0.02 35 0 51 0
29OCT26 57.50 C 0.00 0.00 0.00 0.38 +0.01 35 0 60 0
29OCT26 60.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.12 0.00 35 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
27NOV26 37.00 C 0.00 0.00 0.00 9.68 - 36 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 8.85 -0.04 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.05 -0.02 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.29 +0.15 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.58 +0.15 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.89 +0.12 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.27 +0.12 37 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.65 +0.02 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.12 +0.02 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.65 +0.02 36 0 0 0
27NOV26 47.00 C 3.20 3.20 3.20 3.21 -0.01 37 10 10 +10
27NOV26 48.00 C 0.00 0.00 0.00 2.83 +0.01 37 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 2.49 +0.04 37 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 2.19 +0.05 37 0 30 0
27NOV26 52.50 C 1.58 1.58 1.58 1.52 +0.05 37 15 60 +15
27NOV26 55.00 C 0.00 0.00 0.00 1.02 +0.03 37 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.67 +0.02 37 0 30 0
27NOV26 60.00 C 0.00 0.00 0.00 0.44 +0.01 37 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.48 -0.13 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.59 -0.14 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.69 -0.10 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.84 -0.13 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.11 -0.04 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.49 +0.09 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.80 +0.33 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.12 +0.33 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.51 +0.33 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.91 +0.34 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.38 +0.33 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.86 +0.24 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.40 +0.24 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.97 +0.22 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.62 +0.26 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.11 +0.12 38 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.77 +0.12 38 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 2.09 +0.13 39 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.56 +0.13 39 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 1.21 +0.18 39 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.90 +0.17 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.65 +0.14 39 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.47 +0.11 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 +0.08 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 +0.07 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 +0.05 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.00 +0.29 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.21 +0.30 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.32 +0.17 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.71 -0.02 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.17 +0.18 40 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.33 -0.01 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.68 +0.01 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.98 -0.09 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.40 -0.08 37 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.85 -0.08 37 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 6.35 -0.07 37 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.86 +0.12 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.42 +0.11 37 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 5.00 +0.11 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 4.58 -0.04 37 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.36 +0.09 38 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 4.01 +0.09 38 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.23 +0.07 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.58 +0.06 38 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.04 +0.05 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.63 +0.05 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.29 +0.04 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.00 +0.02 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.79 +0.02 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.62 +0.02 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 0.00 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.62 +0.17 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.91 +0.17 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.21 +0.17 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.54 +0.16 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.91 +0.16 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.27 +0.16 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.70 +0.15 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.13 +0.14 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.57 +0.13 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.14 -0.04 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.64 -0.03 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.15 -0.05 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.75 +0.01 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.33 -0.02 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.91 -0.03 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.57 +0.01 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.20 -0.02 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.45 +0.06 39 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.79 +0.08 39 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 3.18 +0.06 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.66 +0.06 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.24 +0.04 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.85 +0.03 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.57 +0.04 38 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.29 +0.02 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.09 +0.02 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.89 +0.02 38 0 0 0
TOTAL CALL 202 12,075 +61
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.28 -0.05 33 0 168 0
28AUG26 44.00 P 0.00 0.00 0.00 0.50 -0.08 33 0 414 0
28AUG26 45.00 P 1.00 1.00 0.88 0.84 -0.08 33 3 398 +1
28AUG26 46.00 P 1.38 1.40 1.36 1.27 -0.12 33 25 204 +12
28AUG26 47.00 P 2.00 2.00 1.93 1.84 -0.13 33 3 494 +1
28AUG26 48.00 P 0.00 0.00 0.00 2.53 -0.21 33 0 418 0
28AUG26 49.00 P 0.00 0.00 0.00 3.32 -0.21 33 0 388 0
28AUG26 50.00 P 0.00 0.00 0.00 4.31 -0.09 39 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 6.70 -0.07 47 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.04 -0.22 0 0 0 -2
28AUG26 57.50 P 0.00 0.00 0.00 11.54 -0.22 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.04 -0.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.54 -0.22 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.04 -0.22 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.54 -0.22 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.04 -0.22 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.54 -0.22 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.04 -0.22 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 0.01 -0.01 33 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 -0.04 35 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.52 -0.07 34 0 77 0
29SEP26 42.00 P 0.00 0.00 0.00 0.72 -0.10 34 0 128 0
29SEP26 43.00 P 0.00 0.00 0.00 1.01 -0.10 34 0 156 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 -0.06 35 0 436 0
29SEP26 45.00 P 1.90 1.90 1.78 1.77 -0.12 34 13 840 +11
29SEP26 46.00 P 2.26 2.30 2.26 2.30 -0.07 35 20 300 0
29SEP26 47.00 P 0.00 0.00 0.00 2.73 -0.19 33 0 927 0
29SEP26 48.00 P 0.00 0.00 0.00 3.54 -0.04 36 0 187 0
29SEP26 49.00 P 0.00 0.00 0.00 4.12 -0.34 35 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 4.85 -0.22 34 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 6.90 -0.22 35 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.29 -0.09 39 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.64 -0.14 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.19 -0.07 48 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 16.54 -0.22 0 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.04 -0.22 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.54 -0.22 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.04 -0.22 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.54 -0.22 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.04 -0.22 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.54 -0.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.04 -0.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.54 -0.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.04 -0.22 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.54 -0.22 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.56 -0.04 36 0 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.76 -0.02 36 0 6 0
29OCT26 41.00 P 0.00 0.00 0.00 0.99 -0.02 35 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.27 -0.03 35 0 86 0
29OCT26 43.00 P 0.00 0.00 0.00 1.60 -0.03 35 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 1.96 -0.07 35 0 78 0
29OCT26 45.00 P 0.00 0.00 0.00 2.45 -0.02 36 0 180 0
29OCT26 46.00 P 0.00 0.00 0.00 2.97 -0.02 36 0 152 0
29OCT26 47.00 P 0.00 0.00 0.00 3.55 0.00 36 0 74 0
29OCT26 48.00 P 0.00 0.00 0.00 4.18 -0.04 37 0 98 0
29OCT26 49.00 P 0.00 0.00 0.00 4.84 -0.08 37 0 63 0
29OCT26 50.00 P 0.00 0.00 0.00 5.40 -0.18 35 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.31 -0.19 35 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 9.62 +0.02 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.87 -0.09 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.20 -0.07 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.61 -0.15 41 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.04 -0.22 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.54 -0.22 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.04 -0.22 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.64 - 37 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 0.84 -0.02 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.07 -0.01 37 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 1.33 -0.01 37 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.62 -0.04 37 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.97 -0.02 37 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.37 -0.03 37 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.81 -0.03 37 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 3.30 -0.17 37 0 29 0
27NOV26 46.00 P 0.00 0.00 0.00 3.85 -0.02 37 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 4.43 -0.05 37 0 18 0
27NOV26 48.00 P 0.00 0.00 0.00 5.07 -0.05 37 0 11 0
27NOV26 49.00 P 0.00 0.00 0.00 5.82 +0.19 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.35 -0.16 37 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.21 -0.15 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.42 +0.01 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.61 +0.04 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.89 +0.08 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.22 +0.08 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.61 +0.10 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.03 +0.03 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.43 0.00 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.51 +0.04 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.65 +0.03 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.83 +0.04 39 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 1.03 +0.03 39 0 63 0
30DEC26 38.00 P 1.17 1.17 1.17 1.28 +0.11 39 1 9 +1
30DEC26 39.00 P 1.41 1.41 1.41 1.53 +0.08 38 3 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.85 +0.05 38 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.18 +0.10 38 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.57 +0.07 38 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.97 +0.02 38 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.44 +0.02 38 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.91 -0.02 38 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.62 +0.18 39 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.15 +0.11 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.76 +0.10 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.40 +0.10 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.05 +0.19 39 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.77 -0.01 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.78 0.00 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.90 +0.03 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.12 +0.05 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.47 +0.13 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.76 0.00 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.13 +0.01 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.52 +0.08 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.95 +0.02 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.39 +0.07 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.86 +0.09 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.30 -0.06 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.81 +0.04 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.10 -0.19 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.57 -0.21 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.95 -0.03 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.16 -0.04 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.39 -0.05 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.67 -0.05 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.95 -0.06 37 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.19 -0.10 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.61 -0.03 37 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.99 -0.02 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.40 +0.01 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.85 +0.04 37 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 4.33 +0.05 37 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.86 -0.01 37 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.41 -0.06 37 0 1,108 0
30MAR27 47.00 P 0.00 0.00 0.00 5.96 -0.04 37 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 6.58 -0.03 37 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 7.23 -0.02 37 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 7.90 -0.02 38 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 9.70 0.00 38 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 11.63 +0.03 39 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 13.61 +0.04 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.72 -0.01 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.69 -0.30 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.92 -0.24 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.23 -0.24 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.57 -0.21 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.95 -0.20 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.39 -0.17 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.86 -0.13 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.49 -0.04 38 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.76 -0.05 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.04 -0.04 38 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.35 -0.07 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.68 -0.06 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 3.01 -0.07 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.39 -0.03 38 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.79 -0.05 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 4.23 -0.26 38 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.73 -0.06 38 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.17 -0.21 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.71 -0.04 37 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 6.24 -0.04 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 6.87 +0.01 38 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 7.48 -0.01 38 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.10 -0.01 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.71 -0.06 38 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.46 -0.01 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.28 -0.02 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.19 -0.16 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.19 -0.17 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.30 -0.17 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.44 -0.18 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.68 -0.18 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.94 -0.19 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.26 -0.19 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.60 -0.19 38 0 0 0
TOTAL PUT 68 13,815 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 42.680
28AUG26 31.00 C 0.00 0.00 0.00 11.79 -0.74 81 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.92 -0.51 91 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.94 -0.50 85 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.73 -0.62 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.97 -0.46 71 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.78 -0.65 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.83 -0.43 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.92 -0.42 44 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.06 -0.41 44 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.28 -0.38 44 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.58 -0.36 44 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.95 -0.35 44 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 1.46 -0.29 44 0 64 0
28AUG26 44.00 C 1.04 1.04 1.04 1.04 -0.30 44 9 86 0
28AUG26 45.00 C 0.74 0.74 0.74 0.77 -0.19 45 2 47 -2
28AUG26 46.00 C 0.00 0.00 0.00 0.51 -0.17 44 0 90 0
28AUG26 47.00 C 0.00 0.00 0.00 0.34 -0.10 44 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 0.23 -0.08 45 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 105 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 136 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.89 -0.64 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.92 -0.54 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.96 -0.48 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.00 -0.53 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.07 -0.44 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.07 -0.66 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.20 -0.44 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.39 -0.42 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.62 -0.42 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.92 -0.40 37 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.29 -0.38 37 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.81 -0.27 38 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 2.21 -0.39 36 0 30 0
29SEP26 44.00 C 1.84 1.84 1.78 1.78 -0.30 36 3 896 0
29SEP26 45.00 C 0.00 0.00 0.00 1.47 -0.23 37 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 1.11 -0.26 36 0 121 0
29SEP26 47.00 C 0.00 0.00 0.00 0.91 -0.19 37 0 84 0
29SEP26 48.00 C 0.00 0.00 0.00 0.70 -0.18 37 0 124 0
29SEP26 49.00 C 0.00 0.00 0.00 0.54 -0.15 37 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 -0.13 37 0 98 0
29SEP26 52.50 C 0.00 0.00 0.00 0.19 -0.08 37 0 42 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.03 -0.70 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.08 -0.58 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.14 -0.63 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.22 -0.59 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.34 -0.55 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.48 -0.52 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.55 -0.39 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.79 -0.36 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.07 -0.35 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.41 -0.32 35 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.75 -0.36 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.21 -0.34 34 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.80 -0.24 35 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.36 -0.24 35 0 42 0
29OCT26 45.00 C 0.00 0.00 0.00 1.95 -0.25 35 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 1.57 -0.29 34 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.37 -0.17 35 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 1.13 -0.14 36 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.92 -0.12 35 0 16 0
29OCT26 50.00 C 0.00 0.00 0.00 0.74 -0.11 35 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.43 -0.06 35 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.35 -0.59 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.47 -0.57 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.61 -0.54 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.79 -0.51 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.87 -0.40 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.14 -0.38 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.45 -0.37 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.82 -0.34 34 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.19 -0.37 34 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 3.66 -0.35 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.22 -0.29 34 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 2.79 -0.29 34 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 2.40 -0.27 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.07 -0.24 34 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.77 -0.22 35 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.51 -0.19 35 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.27 -0.17 35 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.07 -0.15 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.67 -0.12 34 0 5 0
27NOV26 55.00 C 0.00 0.00 0.00 0.40 -0.08 34 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.42 -0.60 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.51 -0.57 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.61 -0.55 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.76 -0.51 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.94 -0.47 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.14 -0.45 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.16 -0.65 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.45 -0.41 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.79 -0.39 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.16 -0.38 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.72 -0.23 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 -0.35 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.58 -0.33 33 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.14 -0.31 33 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.82 -0.29 34 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.46 -0.28 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.13 -0.26 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.84 -0.24 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.58 -0.22 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.36 -0.20 33 0 19 0
30DEC26 52.50 C 0.00 0.00 0.00 0.91 -0.16 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 -0.12 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.08 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.06 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 13.01 -0.53 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.17 -0.50 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.35 -0.47 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.55 -0.46 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.77 -0.45 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.97 -0.50 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.27 -0.48 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.42 -0.65 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.81 -0.62 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.23 -0.59 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.68 -0.39 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.18 -0.37 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.70 -0.36 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.39 -0.29 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.85 -0.41 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.51 -0.36 33 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.19 -0.33 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.90 -0.30 33 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.60 -0.30 33 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.35 -0.26 33 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.78 -0.22 33 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 -0.19 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.99 -0.16 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.73 -0.13 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.54 -0.10 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 -0.08 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 -0.06 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 -0.05 33 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.41 -0.42 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.57 -0.43 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.78 -0.40 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.99 -0.42 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.27 -0.38 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.56 -0.39 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.89 -0.36 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.25 -0.36 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.41 -0.57 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.87 -0.54 34 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.53 -0.33 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.03 -0.30 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.56 -0.30 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.11 -0.29 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.71 -0.26 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.32 -0.26 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.96 -0.25 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.64 -0.22 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.33 -0.22 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.04 -0.21 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.43 -0.18 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.88 -0.14 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.48 -0.12 34 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.17 -0.11 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.92 -0.09 34 0 0 0
TOTAL CALL 14 5,870 -2
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.01 0.00 45 0 165 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 154 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 45 0 83 0
28AUG26 37.00 P 0.13 0.13 0.13 0.11 +0.02 45 13 49 +1
28AUG26 38.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 123 0
28AUG26 39.00 P 0.35 0.35 0.35 0.35 +0.04 45 10 221 +10
28AUG26 40.00 P 0.00 0.00 0.00 0.54 +0.06 44 0 147 0
28AUG26 41.00 P 0.85 0.85 0.85 0.85 +0.08 44 1 262 0
28AUG26 42.00 P 1.22 1.22 1.22 1.26 +0.17 45 1 94 0
28AUG26 43.00 P 1.76 1.76 1.76 1.76 +0.18 45 4 83 +4
28AUG26 44.00 P 0.00 0.00 0.00 2.41 +0.35 46 0 47 0
28AUG26 45.00 P 3.00 3.00 3.00 3.02 +0.25 44 3 37 -3
28AUG26 46.00 P 0.00 0.00 0.00 3.78 +0.29 44 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.61 +0.32 44 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.50 +0.36 45 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.42 +0.39 44 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.37 +0.40 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.84 +0.45 50 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.33 +0.45 57 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.82 +0.44 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.32 +0.44 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.32 +0.44 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.82 +0.44 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 37 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 0.00 38 0 85 0
29SEP26 34.00 P 0.12 0.14 0.12 0.10 0.00 37 18 137 +17
29SEP26 35.00 P 0.00 0.00 0.00 0.16 0.00 37 0 51 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 0.00 37 0 48 0
29SEP26 37.00 P 0.43 0.43 0.43 0.39 0.00 37 1 32 +1
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.03 37 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.82 +0.06 37 0 106 0
29SEP26 40.00 P 0.00 0.00 0.00 1.13 +0.10 37 0 61 0
29SEP26 41.00 P 0.00 0.00 0.00 1.51 +0.14 38 0 44 0
29SEP26 42.00 P 1.92 1.92 1.92 1.84 +0.07 36 1 507 0
29SEP26 43.00 P 0.00 0.00 0.00 2.41 +0.16 37 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 3.06 +0.21 38 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.60 +0.26 37 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.31 +0.21 37 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 5.06 +0.24 37 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 5.86 +0.27 37 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.70 +0.29 37 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.59 +0.33 37 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.88 +0.36 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.33 +0.42 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.86 +0.48 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.36 +0.48 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.32 +0.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.86 +0.48 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.36 +0.48 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.86 +0.48 74 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.36 +0.48 78 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.82 +0.44 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.48 +0.05 35 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.67 +0.06 35 0 24 0
29OCT26 38.00 P 0.00 0.00 0.00 0.90 +0.08 35 0 53 0
29OCT26 39.00 P 0.00 0.00 0.00 1.17 +0.09 35 0 38 0
29OCT26 40.00 P 0.00 0.00 0.00 1.49 +0.10 35 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 1.87 +0.12 35 0 36 0
29OCT26 42.00 P 0.00 0.00 0.00 2.30 +0.13 35 0 45 0
29OCT26 43.00 P 2.61 2.61 2.61 2.81 +0.16 35 15 70 +15
29OCT26 44.00 P 0.00 0.00 0.00 3.44 +0.23 35 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 4.03 +0.22 35 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.70 +0.27 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.41 +0.28 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.18 +0.31 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.98 +0.33 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.82 +0.35 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.04 +0.52 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.37 +0.40 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.86 +0.47 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.36 +0.48 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.51 +0.03 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.69 +0.04 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.91 +0.06 35 0 0 0
27NOV26 38.00 P 1.17 1.17 1.17 1.17 +0.05 35 1 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.47 +0.06 34 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.81 +0.07 34 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 2.20 +0.09 34 0 15 0
27NOV26 42.00 P 2.70 2.70 2.70 2.67 +0.12 34 15 0 -15
27NOV26 43.00 P 0.00 0.00 0.00 3.18 +0.14 34 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 3.80 +0.22 35 0 0 0
27NOV26 45.00 P 4.40 4.40 4.40 4.37 +0.18 34 3 8 0
27NOV26 46.00 P 0.00 0.00 0.00 5.01 +0.21 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.72 +0.24 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.45 +0.26 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.23 +0.28 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.04 +0.42 34 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.21 +0.52 35 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.48 +0.51 34 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.86 +0.41 34 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.36 +0.47 38 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 0.00 33 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 0.00 33 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 0.00 33 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.48 -0.01 33 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 +0.01 33 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.12 +0.03 33 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 1.40 +0.05 33 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.71 +0.03 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.12 +0.10 33 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.51 +0.10 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.95 +0.10 33 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.47 +0.12 33 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.03 +0.14 33 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.62 +0.14 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.27 +0.17 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.95 +0.20 33 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.67 +0.21 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.43 +0.33 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.29 +0.42 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.37 +0.47 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.59 +0.55 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.91 +0.40 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.36 +0.45 35 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.32 +0.44 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.86 +0.48 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.36 +0.48 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.86 +0.48 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.47 0.00 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.62 0.00 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.78 0.00 33 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.99 +0.01 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.22 +0.01 33 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.49 +0.01 33 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.80 +0.04 33 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.14 +0.08 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.50 +0.09 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.89 +0.11 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.28 +0.08 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.81 +0.16 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.32 +0.17 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.83 +0.13 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.45 +0.18 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.11 +0.30 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.85 +0.40 34 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.55 +0.43 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.18 +0.36 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.02 +0.48 34 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.99 +0.52 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.06 +0.52 34 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.17 +0.53 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.47 +0.56 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.83 +0.35 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.32 +0.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.86 +0.48 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.36 +0.48 40 0 0 0
29JUN27 31.00 P 0.94 0.94 0.94 0.97 +0.04 34 1 10 +1
29JUN27 32.00 P 0.00 0.00 0.00 1.21 +0.05 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.47 +0.07 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.69 +0.06 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.01 +0.08 34 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.34 +0.11 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.68 +0.09 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.02 +0.07 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.43 +0.08 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 3.90 +0.13 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.37 +0.14 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.87 +0.16 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.42 +0.17 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.97 +0.18 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.56 +0.19 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 7.18 +0.20 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.81 +0.21 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.51 +0.27 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.21 +0.29 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.94 +0.33 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.81 +0.39 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.79 +0.46 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.86 +0.55 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.99 +0.59 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.12 +0.54 29 0 0 0
TOTAL PUT 87 7,317 +31
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$ 192.500
14AUG26 152.50 C 0.00 0.00 0.00 41.23 -9.76 233 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 38.65 -9.84 216 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 36.08 -9.91 200 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 33.50 -10.58 184 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 30.93 -10.07 169 0 0 0
14AUG26 165.00 C 0.00 0.00 0.00 28.35 -10.16 154 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 25.78 -9.56 139 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 22.53 -10.31 55 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 20.03 -10.31 49 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 17.53 -10.31 42 0 0 0
14AUG26 177.50 C 0.00 0.00 0.00 15.04 -10.30 43 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 12.56 -10.28 41 0 0 0
14AUG26 182.50 C 0.00 0.00 0.00 10.14 -10.21 42 0 0 0
14AUG26 185.00 C 0.00 0.00 0.00 7.71 -10.14 37 0 0 0
14AUG26 187.50 C 6.26 6.26 6.26 5.63 -9.75 40 15 15 +15
14AUG26 190.00 C 0.00 0.00 0.00 3.83 -9.10 41 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 2.36 -8.20 41 0 0 0
14AUG26 195.00 C 2.85 2.85 1.36 1.36 -7.21 41 89 73 +73
14AUG26 197.50 C 1.74 1.74 0.69 0.74 -5.72 42 135 120 +120
14AUG26 200.00 C 1.20 1.20 0.93 0.35 -4.22 42 50 46 +46
14AUG26 202.50 C 1.15 1.18 1.15 0.15 -2.99 42 30 80 -30
14AUG26 205.00 C 0.00 0.00 0.00 0.06 -1.94 43 0 109 0
14AUG26 207.50 C 0.00 0.00 0.00 0.02 -1.17 43 0 209 0
14AUG26 210.00 C 0.16 0.16 0.16 0.01 -0.65 45 1 82 +1
14AUG26 212.50 C 0.06 0.06 0.06 0.01 -0.33 50 5 35 0
14AUG26 215.00 C 0.00 0.00 0.00 0.01 -0.15 55 0 78 0
14AUG26 217.50 C 0.00 0.00 0.00 0.01 -0.06 61 0 51 0
14AUG26 220.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 46 0
14AUG26 222.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 9 0
14AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
14AUG26 227.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
14AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 21 0
14AUG26 232.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
14AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
14AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
14AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 41.23 - 108 0 0 -
21AUG26 155.00 C 0.00 0.00 0.00 38.65 -10.71 100 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 36.08 -10.71 92 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 33.50 -10.73 85 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 30.93 -10.73 78 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 28.35 -10.75 70 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 25.78 -10.78 63 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 23.09 -10.93 53 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 20.81 -10.70 53 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 18.61 -10.42 53 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 16.50 -9.31 53 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 14.50 -8.99 53 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 12.63 -8.60 53 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 10.75 -8.29 52 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 9.16 -7.79 52 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 7.71 -7.26 52 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 6.42 -6.68 52 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 5.31 -6.28 52 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 4.34 -5.62 53 0 0 0
21AUG26 200.00 C 4.29 4.29 3.39 3.51 -5.04 53 2 2 +2
21AUG26 202.50 C 0.00 0.00 0.00 2.83 -4.37 53 0 0 0
21AUG26 205.00 C 2.81 2.81 2.81 2.25 -3.76 53 1 1 +1
21AUG26 207.50 C 3.19 3.19 2.00 1.78 -3.18 54 19 19 +19
21AUG26 210.00 C 2.57 2.57 2.05 1.39 -2.66 54 30 23 +16
21AUG26 212.50 C 2.12 2.12 1.49 1.06 -2.22 54 28 5 -2
21AUG26 215.00 C 0.00 0.00 0.00 0.80 -1.82 54 0 20 0
21AUG26 217.50 C 1.17 1.17 0.96 0.60 -1.47 54 16 46 +16
21AUG26 220.00 C 0.66 0.66 0.66 0.44 -1.18 54 2 8 +2
21AUG26 222.50 C 0.00 0.00 0.00 0.32 -0.94 53 0 10 0
21AUG26 225.00 C 0.70 0.70 0.65 0.23 -0.74 53 30 30 +30
21AUG26 227.50 C 0.53 0.53 0.53 0.17 -0.56 54 15 30 +15
21AUG26 230.00 C 0.00 0.00 0.00 0.12 -0.43 54 0 4 0
21AUG26 232.50 C 0.00 0.00 0.00 0.09 -0.32 54 0 0 0
21AUG26 235.00 C 0.00 0.00 0.00 0.06 -0.24 54 0 45 0
21AUG26 237.50 C 0.00 0.00 0.00 0.04 -0.18 54 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.03 -0.13 54 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.02 -0.10 54 0 0 0
21AUG26 245.00 C 0.09 0.09 0.09 0.01 -0.07 52 1 1 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
21AUG26 250.00 C 0.10 0.10 0.10 0.01 -0.03 56 1 1 +1
21AUG26 252.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 43.30 -10.37 76 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 41.23 -10.54 81 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 38.87 -10.49 79 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 36.33 -10.50 74 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 33.81 -10.42 69 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 30.93 -10.83 58 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 28.35 -10.87 52 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 26.44 -10.12 57 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 23.39 -10.78 45 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 21.18 -10.51 45 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.04 -9.99 45 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 16.98 -9.08 45 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 15.05 -8.73 45 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 13.24 -8.33 45 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 11.54 -7.91 45 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 9.97 -7.43 45 0 238 0
28AUG26 190.00 C 0.00 0.00 0.00 8.83 -6.65 47 0 305 0
28AUG26 192.50 C 9.12 9.12 9.12 7.50 -6.16 46 15 238 -15
28AUG26 195.00 C 7.98 7.98 6.47 6.30 -5.66 46 23 415 -9
28AUG26 197.50 C 7.50 7.50 5.30 5.28 -5.11 46 9 251 +7
28AUG26 200.00 C 5.98 5.98 5.13 4.38 -4.85 46 3 277 0
28AUG26 205.00 C 2.96 2.96 2.96 2.93 -3.76 46 15 555 +15
28AUG26 210.00 C 2.74 2.76 1.96 1.88 -2.81 46 46 458 -18
28AUG26 215.00 C 2.17 2.17 1.40 1.16 -2.02 45 23 264 +6
28AUG26 220.00 C 1.26 1.26 0.97 0.70 -1.39 45 24 439 -7
28AUG26 225.00 C 1.10 1.10 0.88 0.41 -0.91 45 19 491 -15
28AUG26 230.00 C 0.75 0.75 0.45 0.23 -0.57 45 63 581 -8
28AUG26 235.00 C 0.43 0.43 0.35 0.13 -0.35 45 8 319 -7
28AUG26 240.00 C 0.00 0.00 0.00 0.07 -0.21 46 0 335 0
28AUG26 245.00 C 0.20 0.20 0.20 0.04 -0.12 46 8 388 -8
28AUG26 250.00 C 0.00 0.00 0.00 0.02 -0.07 46 0 258 0
28AUG26 255.00 C 0.10 0.10 0.10 0.01 -0.04 46 11 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 194 0
29SEP26 147.50 C 0.00 0.00 0.00 45.39 -11.10 42 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 43.30 -11.31 48 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.23 -10.83 50 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 38.87 -10.49 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.33 -10.68 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.81 -10.71 42 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 32.05 -10.01 45 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 28.95 -10.68 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 26.84 -10.42 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 24.81 -10.11 38 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 22.86 -8.85 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 20.99 -9.45 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.22 -8.28 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 17.53 -7.95 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 15.94 -7.64 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 14.44 -7.27 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 13.04 -6.94 38 0 118 0
29SEP26 190.00 C 15.50 15.50 11.74 11.66 -6.63 38 5 203 +4
29SEP26 192.50 C 0.00 0.00 0.00 10.42 -6.30 38 0 408 0
29SEP26 195.00 C 10.40 10.40 10.40 9.40 -5.82 38 6 196 0
29SEP26 197.50 C 9.98 9.98 9.98 8.22 -5.60 37 15 222 0
29SEP26 200.00 C 7.48 7.48 7.48 7.31 -5.50 37 15 271 +15
29SEP26 205.00 C 6.58 6.58 5.91 5.78 -4.64 38 30 350 -15
29SEP26 210.00 C 6.05 6.05 5.45 4.50 -3.89 38 7 600 +3
29SEP26 215.00 C 3.54 3.54 3.54 3.46 -3.17 38 15 168 0
29SEP26 220.00 C 3.63 3.63 2.76 2.57 -2.59 38 17 193 +15
29SEP26 225.00 C 2.13 2.13 2.11 1.91 -2.08 38 63 268 +57
29SEP26 230.00 C 2.02 2.02 2.02 1.40 -1.66 38 48 640 +42
29SEP26 235.00 C 0.00 0.00 0.00 1.01 -1.30 38 0 218 0
29SEP26 240.00 C 0.00 0.00 0.00 0.71 -1.01 38 0 270 0
29SEP26 245.00 C 1.11 1.11 1.02 0.50 -0.76 38 18 456 +3
29SEP26 250.00 C 0.69 0.73 0.69 0.35 -0.58 38 11 832 +8
29SEP26 255.00 C 0.00 0.00 0.00 0.24 -0.43 38 0 526 0
29SEP26 260.00 C 0.50 0.50 0.50 0.16 -0.31 38 3 233 -3
29SEP26 265.00 C 0.00 0.00 0.00 0.12 -0.21 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 -0.15 38 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.11 38 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 -0.08 39 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 30.59 -10.12 37 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 28.64 -9.89 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 26.79 -9.55 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 24.95 -9.33 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 23.26 -8.97 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 21.59 -7.80 37 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 20.01 -7.53 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.52 -7.21 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.04 -7.01 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 16.22 -6.16 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 14.31 -6.51 36 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 13.26 -6.07 37 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 12.23 -5.61 37 0 65 0
29OCT26 197.50 C 12.71 12.71 10.87 11.00 -5.55 37 45 98 +45
29OCT26 200.00 C 12.22 12.27 11.64 10.17 -5.47 37 32 90 +15
29OCT26 205.00 C 10.55 10.55 9.18 8.49 -4.75 37 31 74 +16
29OCT26 210.00 C 0.00 0.00 0.00 6.97 -4.16 37 0 150 0
29OCT26 215.00 C 0.00 0.00 0.00 5.67 -3.62 37 0 186 0
29OCT26 220.00 C 4.68 4.68 4.68 4.57 -3.14 37 1 51 -1
29OCT26 225.00 C 0.00 0.00 0.00 3.70 -2.61 37 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 2.85 -2.30 37 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 2.23 -1.96 37 0 45 0
29OCT26 240.00 C 2.38 2.38 2.05 1.83 -1.51 37 3 107 0
29OCT26 245.00 C 2.07 2.07 2.07 1.37 -1.33 37 1 17 +1
29OCT26 250.00 C 1.58 1.58 1.58 1.07 -1.07 37 1 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.83 -0.86 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.63 -0.71 37 0 17 0
27NOV26 180.00 C 22.82 22.82 22.82 23.04 -7.03 39 15 15 +15
27NOV26 182.50 C 0.00 0.00 0.00 21.21 -7.20 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 19.84 -6.91 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 19.12 -6.10 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.21 -6.54 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 16.20 -6.08 38 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 14.72 -6.20 37 0 0 0
27NOV26 197.50 C 16.22 16.22 16.22 13.92 -5.72 38 15 15 +15
27NOV26 200.00 C 16.01 16.01 16.01 13.00 -5.72 38 10 10 +10
27NOV26 205.00 C 0.00 0.00 0.00 11.11 -5.28 38 0 41 0
27NOV26 210.00 C 0.00 0.00 0.00 9.53 -4.76 38 0 30 0
27NOV26 215.00 C 0.00 0.00 0.00 8.18 -4.21 38 0 18 0
27NOV26 220.00 C 0.00 0.00 0.00 7.02 -3.67 38 0 66 0
27NOV26 225.00 C 7.67 7.67 5.98 5.88 -3.34 38 45 128 +45
27NOV26 230.00 C 0.00 0.00 0.00 4.76 -3.09 38 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 3.99 -2.72 38 0 45 0
27NOV26 240.00 C 0.00 0.00 0.00 3.36 -2.31 38 0 105 0
27NOV26 245.00 C 0.00 0.00 0.00 2.75 -2.06 38 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 2.30 -1.73 38 0 17 0
27NOV26 255.00 C 0.00 0.00 0.00 1.87 -1.54 38 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 49.08 -10.04 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.93 -9.92 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 45.16 -9.42 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.13 -9.27 42 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 41.10 -9.14 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.05 -9.03 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.27 -8.78 41 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.28 -8.52 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.59 -8.20 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 31.82 -8.28 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.33 -8.90 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.72 -8.63 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.26 -8.35 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 24.80 -7.15 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 23.34 -6.96 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.05 -6.68 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 21.41 -5.86 39 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 19.08 -6.73 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 17.78 -6.56 36 0 219 0
30DEC26 195.00 C 19.53 19.53 19.53 16.85 -6.21 36 15 296 -9
30DEC26 197.50 C 0.00 0.00 0.00 15.81 -5.98 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 14.67 -6.00 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 12.91 -5.46 36 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 11.28 -4.92 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 9.84 -4.51 37 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 8.55 -4.06 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 7.37 -3.79 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 6.31 -3.40 37 0 89 0
30DEC26 235.00 C 0.00 0.00 0.00 5.64 -2.94 37 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.82 -2.63 37 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 4.13 -2.31 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 3.56 -2.03 37 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 3.08 -1.69 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.64 -1.39 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.21 -1.22 38 0 138 0
30DEC26 270.00 C 2.80 2.80 2.56 1.84 -1.12 37 16 69 +15
30DEC26 275.00 C 0.00 0.00 0.00 1.55 -0.98 37 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 52.28 -9.18 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 49.56 -9.83 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.53 -9.82 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 45.73 -9.61 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.05 -9.32 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.24 -9.66 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.45 -9.56 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.83 -9.32 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 37.09 -9.26 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.44 -9.14 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 34.06 -8.77 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.92 -8.22 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 31.47 -8.03 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.07 -7.84 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.73 -7.66 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 27.44 -7.45 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 26.18 -7.25 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.23 -7.45 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 23.10 -7.39 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.09 -7.09 36 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 21.08 -6.81 36 0 31 0
30MAR27 200.00 C 20.90 20.90 20.90 20.06 -5.95 36 1 59 0
30MAR27 205.00 C 0.00 0.00 0.00 18.16 -5.66 36 0 43 0
30MAR27 210.00 C 0.00 0.00 0.00 16.50 -5.08 36 0 959 0
30MAR27 215.00 C 0.00 0.00 0.00 14.84 -4.78 36 0 62 0
30MAR27 220.00 C 15.79 15.79 15.79 13.46 -4.49 36 1 48 +1
30MAR27 225.00 C 13.16 13.16 13.16 12.13 -4.16 36 1 60 0
30MAR27 230.00 C 0.00 0.00 0.00 10.86 -3.94 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 9.84 -3.63 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 8.81 -3.56 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 7.88 -3.40 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 7.11 -3.25 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.34 -3.02 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.72 -2.66 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.09 -9.11 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.49 -9.39 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.67 -8.50 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.04 -8.43 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.85 -8.64 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.37 -8.52 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.14 -8.58 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.79 -8.04 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.31 -8.41 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 32.86 -7.44 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.64 -6.91 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 29.80 -7.42 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 28.52 -7.72 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 27.41 -7.56 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 26.42 -7.33 36 0 45 0
29JUN27 197.50 C 0.00 0.00 0.00 25.43 -7.15 36 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 24.43 -7.00 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 22.45 -5.97 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 20.80 -5.57 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 19.17 -5.22 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 17.54 -5.12 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 16.23 -4.81 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.02 -4.39 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 13.64 -4.34 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 12.57 -4.24 36 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 11.57 -4.11 36 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 10.57 -4.10 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 9.66 -3.96 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 8.91 -3.63 36 0 0 0
TOTAL CALL 1,223 21,955 +563
14AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 10 0
14AUG26 182.50 P 0.00 0.00 0.00 0.11 +0.10 42 0 15 0
14AUG26 185.00 P 0.00 0.00 0.00 0.30 +0.29 42 0 60 0
14AUG26 187.50 P 0.73 0.88 0.67 0.69 +0.65 43 47 21 +5
14AUG26 190.00 P 0.44 1.58 0.44 1.38 +1.29 43 212 198 +151
14AUG26 192.50 P 0.66 2.66 0.66 2.47 +2.25 43 96 136 +66
14AUG26 195.00 P 1.20 4.16 1.10 3.98 +3.52 44 57 47 +18
14AUG26 197.50 P 1.45 5.75 1.45 5.75 +4.84 43 19 132 +15
14AUG26 200.00 P 3.22 7.84 3.22 7.86 +6.26 44 31 136 +10
14AUG26 202.50 P 0.00 0.00 0.00 10.12 +7.50 42 0 123 0
14AUG26 205.00 P 0.00 0.00 0.00 12.53 +8.55 41 0 131 0
14AUG26 207.50 P 0.00 0.00 0.00 15.01 +9.37 43 0 30 0
14AUG26 210.00 P 0.00 0.00 0.00 17.50 +9.94 0 0 0 -15
14AUG26 212.50 P 0.00 0.00 0.00 20.00 +10.01 0 0 0 -15
14AUG26 215.00 P 0.00 0.00 0.00 22.50 +10.18 0 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 25.00 +10.26 0 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 27.50 +10.29 0 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 30.00 +10.30 0 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 32.50 +10.30 0 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 35.00 +10.30 0 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 37.50 +10.30 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 40.00 +10.30 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 42.50 +10.30 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 45.00 +10.30 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 47.50 +10.30 0 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 50.00 +10.30 0 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 52.50 +10.30 0 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 55.00 +10.30 0 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 57.50 +10.30 0 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 60.00 +10.30 0 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 62.50 +10.30 0 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 65.00 +10.30 0 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.02 - 56 0 0 -
21AUG26 155.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.05 +0.04 55 0 0 0
21AUG26 160.00 P 0.21 0.21 0.21 0.07 +0.06 53 6 6 +6
21AUG26 162.50 P 0.00 0.00 0.00 0.12 +0.10 53 0 0 0
21AUG26 165.00 P 0.20 0.24 0.20 0.20 +0.16 54 12 12 +12
21AUG26 167.50 P 0.29 0.29 0.29 0.32 +0.26 54 1 1 +1
21AUG26 170.00 P 0.30 0.62 0.30 0.48 +0.38 54 8 8 +8
21AUG26 172.50 P 0.00 0.00 0.00 0.71 +0.55 54 0 0 0
21AUG26 175.00 P 0.40 1.00 0.40 1.02 +0.77 54 22 22 +22
21AUG26 177.50 P 0.91 1.10 0.91 1.42 +1.05 54 15 15 +15
21AUG26 180.00 P 1.05 2.00 1.05 1.92 +1.37 54 32 42 +17
21AUG26 182.50 P 1.59 2.55 1.59 2.55 +1.74 54 15 23 +15
21AUG26 185.00 P 1.30 2.95 1.30 3.36 +2.23 54 40 39 +39
21AUG26 187.50 P 2.50 4.19 2.50 4.26 +2.76 54 52 58 +33
21AUG26 190.00 P 3.10 3.93 3.10 5.32 +3.37 54 13 79 +13
21AUG26 192.50 P 4.00 6.15 3.94 6.53 +3.97 54 34 46 0
21AUG26 195.00 P 6.09 6.69 6.09 7.90 +4.59 54 40 61 +30
21AUG26 197.50 P 6.68 7.62 6.68 9.43 +5.24 54 3 34 +3
21AUG26 200.00 P 6.14 7.20 6.14 11.10 +5.91 55 2 44 +1
21AUG26 202.50 P 9.19 9.19 9.19 12.55 +6.21 52 15 15 +8
21AUG26 205.00 P 10.24 10.85 10.24 14.63 +6.97 53 30 33 +30
21AUG26 207.50 P 0.00 0.00 0.00 16.64 +7.53 53 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 18.73 +8.01 53 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 20.91 +8.56 53 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 23.17 +8.56 53 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 25.47 +8.90 53 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 27.82 +9.19 53 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 30.22 +9.43 53 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 32.64 +9.64 53 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 35.08 +9.80 53 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 37.64 +10.02 59 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 40.02 +10.04 53 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 42.51 +10.12 54 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 45.09 +10.27 65 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 47.50 +10.23 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 50.11 +10.38 72 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 52.50 +10.29 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 55.00 +10.30 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 57.50 +10.30 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 60.00 +10.30 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 62.50 +10.30 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.05 +0.04 46 0 100 0
28AUG26 155.00 P 0.22 0.22 0.22 0.08 +0.07 46 2 65 +2
28AUG26 157.50 P 0.00 0.00 0.00 0.12 +0.10 45 0 105 0
28AUG26 160.00 P 0.00 0.00 0.00 0.19 +0.15 45 0 82 0
28AUG26 162.50 P 0.00 0.00 0.00 0.29 +0.23 45 0 96 0
28AUG26 165.00 P 0.45 0.45 0.45 0.43 +0.34 45 8 159 -8
28AUG26 167.50 P 0.67 0.71 0.67 0.61 +0.47 45 14 222 +4
28AUG26 170.00 P 0.55 0.80 0.55 0.87 +0.65 45 21 73 +2
28AUG26 172.50 P 0.93 0.93 0.93 1.21 +0.88 45 10 251 -5
28AUG26 175.00 P 0.99 1.29 0.99 1.55 +1.07 45 16 1,515 +2
28AUG26 177.50 P 1.60 1.97 1.60 2.02 +1.35 45 33 325 +2
28AUG26 180.00 P 1.50 2.54 1.50 2.61 +1.68 44 51 641 +20
28AUG26 182.50 P 1.94 3.33 1.94 3.34 +2.08 44 79 283 +62
28AUG26 185.00 P 2.36 4.12 2.30 4.16 +2.52 44 83 454 +4
28AUG26 187.50 P 3.17 5.00 3.17 5.12 +3.04 44 42 492 +21
28AUG26 190.00 P 3.80 5.00 3.80 6.24 +3.54 44 23 472 +20
28AUG26 192.50 P 4.68 7.50 4.68 7.47 +4.05 44 25 515 +20
28AUG26 195.00 P 7.00 8.64 7.00 8.81 +4.58 43 40 498 -34
28AUG26 197.50 P 7.11 10.00 7.11 10.49 +5.30 44 27 570 -21
28AUG26 200.00 P 8.35 10.05 8.35 12.29 +6.00 45 110 763 -18
28AUG26 205.00 P 0.00 0.00 0.00 15.95 +7.12 45 0 527 0
28AUG26 210.00 P 0.00 0.00 0.00 19.98 +8.10 45 0 233 0
28AUG26 215.00 P 0.00 0.00 0.00 24.32 +8.46 45 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 28.89 +9.05 45 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 33.62 +9.49 45 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 38.44 +9.79 45 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 43.34 +10.00 45 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 48.28 +10.13 45 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 53.24 +10.21 44 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 58.22 +10.26 44 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 63.21 +10.29 46 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 68.20 +10.31 46 0 0 0
29SEP26 147.50 P 0.40 0.50 0.40 0.26 +0.16 38 11 52 +11
29SEP26 150.00 P 0.60 0.60 0.60 0.35 +0.21 38 1 27 +1
29SEP26 152.50 P 0.60 0.75 0.60 0.47 +0.28 38 9 167 +9
29SEP26 155.00 P 0.00 0.00 0.00 0.65 +0.39 38 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.84 +0.48 38 0 36 0
29SEP26 160.00 P 1.00 1.32 1.00 1.10 +0.62 38 10 129 +10
29SEP26 162.50 P 0.00 0.00 0.00 1.39 +0.77 38 0 240 0
29SEP26 165.00 P 1.41 1.56 1.41 1.76 +0.94 38 6 170 +2
29SEP26 167.50 P 2.06 2.20 2.06 2.19 +1.13 38 49 236 +49
29SEP26 170.00 P 2.20 2.72 2.15 2.68 +1.36 38 63 965 +63
29SEP26 172.50 P 2.66 3.24 2.56 3.27 +1.60 38 3 1,137 +3
29SEP26 175.00 P 3.00 3.91 3.00 3.90 +1.86 38 7 225 +1
29SEP26 177.50 P 3.66 4.62 3.66 4.59 +2.07 38 8 238 -3
29SEP26 180.00 P 3.80 5.50 3.80 5.34 +2.40 38 61 940 +53
29SEP26 182.50 P 5.00 6.41 5.00 6.18 +2.74 38 11 102 0
29SEP26 185.00 P 5.40 7.20 5.20 7.31 +3.20 38 52 155 +45
29SEP26 187.50 P 8.28 8.28 8.28 8.28 +3.46 38 24 202 +24
29SEP26 190.00 P 7.30 9.30 7.30 9.61 +3.97 38 43 417 +21
29SEP26 192.50 P 8.35 8.96 8.35 10.92 +4.37 38 31 210 +8
29SEP26 195.00 P 9.50 11.30 9.50 12.31 +4.79 38 5 223 +5
29SEP26 197.50 P 12.00 12.00 12.00 13.72 +5.15 38 1 241 0
29SEP26 200.00 P 0.00 0.00 0.00 15.27 +5.58 38 0 744 0
29SEP26 205.00 P 0.00 0.00 0.00 18.62 +6.24 38 0 152 0
29SEP26 210.00 P 0.00 0.00 0.00 22.29 +6.77 38 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 26.22 +7.30 38 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 30.38 +7.88 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 34.76 +8.39 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 38.44 +7.95 28 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 43.97 +9.18 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 48.65 +9.65 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.24 +10.21 29 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 58.22 +10.26 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 63.23 +9.91 33 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 68.20 +10.31 32 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 72.87 +10.48 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 78.32 +10.89 45 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 83.27 +10.35 45 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 88.24 +10.35 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 93.22 +10.36 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 98.21 +10.36 48 0 0 0
29OCT26 165.00 P 3.24 3.24 3.20 3.18 +1.48 37 3 44 +3
29OCT26 167.50 P 3.28 3.58 3.28 3.70 +1.64 37 2 78 +2
29OCT26 170.00 P 3.50 3.50 3.50 4.13 +1.70 36 10 14 +9
29OCT26 172.50 P 4.20 4.76 4.20 4.96 +1.96 37 2 5 +2
29OCT26 175.00 P 4.73 4.73 4.73 5.64 +2.20 37 1 3 +1
29OCT26 177.50 P 5.38 5.80 5.38 6.45 +2.42 37 4 32 +3
29OCT26 180.00 P 6.13 7.30 6.13 7.30 +2.69 36 4 21 +3
29OCT26 182.50 P 0.00 0.00 0.00 8.34 +3.08 36 0 30 0
29OCT26 185.00 P 5.94 5.94 5.94 9.38 +3.44 37 1 6 +1
29OCT26 187.50 P 0.00 0.00 0.00 10.53 +3.71 36 0 31 0
29OCT26 190.00 P 9.94 11.77 9.94 11.77 +4.13 37 62 113 +47
29OCT26 192.50 P 11.76 12.45 11.71 13.07 +4.46 37 45 77 +45
29OCT26 195.00 P 12.38 12.38 12.38 14.36 +4.67 36 15 105 0
29OCT26 197.50 P 0.00 0.00 0.00 15.98 +5.12 37 0 121 0
29OCT26 200.00 P 0.00 0.00 0.00 17.49 +5.43 37 0 165 0
29OCT26 205.00 P 0.00 0.00 0.00 20.69 +5.96 37 0 121 0
29OCT26 210.00 P 0.00 0.00 0.00 24.24 +6.60 37 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 27.98 +6.88 37 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 31.89 +7.37 37 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 36.06 +7.88 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 40.32 +8.25 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 44.69 +8.53 36 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 49.30 +10.07 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 53.39 +9.34 30 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 58.64 +10.31 35 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 63.39 +10.07 34 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 68.20 +10.31 29 0 0 0
27NOV26 180.00 P 8.94 8.94 8.94 9.79 +3.07 38 15 24 +15
27NOV26 182.50 P 9.43 10.92 9.43 10.83 +3.32 38 30 30 +30
27NOV26 185.00 P 0.00 0.00 0.00 11.95 +3.67 38 0 14 0
27NOV26 187.50 P 10.87 10.87 10.87 13.14 +3.92 38 1 1 +1
27NOV26 190.00 P 0.00 0.00 0.00 14.40 +4.21 38 0 5 0
27NOV26 192.50 P 15.34 15.34 15.34 15.73 +4.51 38 15 15 +15
27NOV26 195.00 P 16.72 16.72 16.72 17.12 +4.78 38 15 15 +15
27NOV26 197.50 P 0.00 0.00 0.00 18.39 +4.89 38 0 15 0
27NOV26 200.00 P 17.18 17.99 17.18 19.78 +5.00 38 45 47 +45
27NOV26 205.00 P 0.00 0.00 0.00 23.07 +5.74 38 0 50 0
27NOV26 210.00 P 0.00 0.00 0.00 25.65 +5.35 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 29.56 +5.95 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 33.30 +6.34 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 36.85 +6.31 35 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.36 +8.08 36 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 45.66 +8.57 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.41 +8.28 33 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.87 +8.59 32 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 59.53 +10.00 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 63.99 +9.74 36 0 0 0
30DEC26 147.50 P 2.31 2.80 2.31 2.44 +0.99 38 26 798 -1
30DEC26 150.00 P 2.96 2.96 2.96 2.83 +1.05 38 15 38 +15
30DEC26 152.50 P 0.00 0.00 0.00 3.27 +1.27 38 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 3.79 +1.43 38 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 4.31 +1.58 38 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.91 +1.80 38 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 5.58 +1.97 38 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 6.26 +2.15 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 7.02 +2.40 38 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 7.87 +2.60 38 0 46 0
30DEC26 172.50 P 7.98 8.47 7.98 8.73 +2.71 38 5 117 +4
30DEC26 175.00 P 0.00 0.00 0.00 9.49 +2.71 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 10.46 +2.86 37 0 68 0
30DEC26 180.00 P 10.68 10.68 10.68 11.50 +3.13 37 1 29 +1
30DEC26 182.50 P 0.00 0.00 0.00 12.60 +3.36 38 0 17 0
30DEC26 185.00 P 0.00 0.00 0.00 13.76 +3.73 38 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 14.99 +4.08 38 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 16.27 +4.23 38 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 17.62 +4.52 38 0 158 0
30DEC26 195.00 P 0.00 0.00 0.00 19.04 +4.77 38 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 20.39 +4.92 38 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 22.04 +5.36 38 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 24.07 +4.85 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 27.49 +5.11 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 30.95 +5.45 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 34.66 +5.84 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 38.52 +7.07 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 42.51 +7.44 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 46.61 +7.77 35 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 50.78 +8.06 35 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 55.07 +8.33 34 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 59.53 +8.30 34 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 63.99 +8.58 33 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.41 +8.68 30 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.03 +9.23 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 78.32 +9.64 31 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 83.27 +10.35 32 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.84 +1.36 38 0 150 0
30MAR27 150.00 P 0.00 0.00 0.00 5.37 +1.47 38 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 6.01 +1.60 38 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 6.70 +1.77 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 7.39 +1.94 38 0 2 0
30MAR27 160.00 P 7.88 8.60 7.88 8.09 +2.04 38 4 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.95 +2.23 38 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 9.82 +2.43 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 10.69 +2.63 38 0 6 0
30MAR27 170.00 P 11.20 11.20 11.20 11.58 +2.74 38 1 923 0
30MAR27 172.50 P 12.81 12.81 12.81 12.64 +2.67 38 1 31 +1
30MAR27 175.00 P 0.00 0.00 0.00 13.71 +2.87 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 14.77 +3.05 38 0 15 0
30MAR27 180.00 P 14.09 14.09 14.09 15.85 +3.17 38 2 2 +2
30MAR27 182.50 P 0.00 0.00 0.00 17.09 +3.35 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 18.36 +3.65 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 19.63 +3.85 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 20.91 +3.97 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 22.28 +4.16 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.75 +4.48 38 0 110 0
30MAR27 197.50 P 25.06 25.06 25.06 25.23 +4.60 38 15 60 +15
30MAR27 200.00 P 0.00 0.00 0.00 26.65 +4.79 38 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 28.56 +3.79 36 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 32.31 +4.93 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 35.58 +4.99 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 39.11 +5.32 37 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 42.86 +6.24 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 46.62 +6.73 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.47 +6.98 37 0 0 0
30MAR27 240.00 P 53.50 53.50 53.50 53.88 +6.71 36 1 1 +1
30MAR27 245.00 P 0.00 0.00 0.00 58.49 +7.48 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 62.61 +7.77 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 66.78 +7.96 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 71.07 +8.19 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.82 +1.97 37 0 14 0
29JUN27 162.50 P 0.00 0.00 0.00 11.71 +2.15 37 0 1 0
29JUN27 165.00 P 0.00 0.00 0.00 12.59 +2.20 37 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 13.56 +2.29 37 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 14.63 +2.48 37 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 15.71 +2.67 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.79 +2.85 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.87 +2.87 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.08 +3.00 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.36 +3.21 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.64 +3.40 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.92 +3.59 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 24.22 +3.64 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 25.60 +3.74 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 27.08 +3.94 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 28.57 +4.14 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 30.06 +4.33 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 33.07 +4.50 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 36.07 +4.52 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 39.68 +5.12 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 42.85 +5.10 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 46.38 +5.34 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.11 +6.40 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.76 +6.53 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 57.57 +6.74 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 61.54 +7.03 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 65.59 +7.28 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 69.68 +7.52 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 73.84 +7.75 38 0 0 0
TOTAL PUT 2,122 26,266 +1,138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 7.270
28AUG26 4.60 C 0.00 0.00 0.00 2.71 +0.40 133 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.60 +0.39 119 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.50 +0.39 114 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.38 +0.37 82 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.30 +0.39 104 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.02 +0.35 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 +0.37 81 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.52 +0.34 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.30 +0.36 60 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 1.06 +0.34 54 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.84 +0.34 53 0 89 0
28AUG26 6.75 C 0.40 0.64 0.40 0.62 +0.26 47 107 238 -25
28AUG26 7.00 C 0.24 0.43 0.24 0.43 +0.21 44 14 232 +9
28AUG26 7.25 C 0.14 0.30 0.13 0.28 +0.15 43 137 365 +63
28AUG26 7.50 C 0.07 0.17 0.07 0.17 +0.10 43 38 226 +26
28AUG26 7.75 C 0.00 0.00 0.00 0.10 +0.06 43 0 328 0
28AUG26 8.00 C 0.02 0.05 0.02 0.05 +0.03 42 148 142 +4
28AUG26 8.25 C 0.02 0.02 0.02 0.03 +0.02 44 1 285 0
28AUG26 8.50 C 0.01 0.01 0.01 0.02 +0.01 47 200 204 +155
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.71 +0.36 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.60 +0.33 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 +0.34 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.34 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 +0.33 59 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.35 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 +0.35 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 +0.35 62 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 +0.36 58 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 +0.33 57 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.28 55 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 +0.25 54 0 235 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.22 52 0 158 0
29SEP26 7.25 C 0.40 0.40 0.40 0.55 +0.17 50 2 150 0
29SEP26 7.50 C 0.29 0.39 0.29 0.44 +0.14 50 205 215 +77
29SEP26 7.75 C 0.00 0.00 0.00 0.35 +0.12 50 0 198 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.10 51 0 141 0
29SEP26 8.25 C 0.12 0.12 0.12 0.22 +0.09 51 2 169 0
29SEP26 8.50 C 0.12 0.12 0.11 0.17 +0.07 51 34 290 +34
29SEP26 8.75 C 0.00 0.00 0.00 0.13 +0.06 51 0 202 0
29SEP26 9.00 C 0.05 0.05 0.05 0.10 +0.05 51 1 173 +1
29SEP26 9.25 C 0.05 0.05 0.05 0.07 +0.03 50 50 287 +50
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.02 51 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.76 +0.36 69 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.66 +0.35 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.53 +0.31 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.48 +0.35 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.39 +0.35 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.17 +0.35 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.95 +0.34 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.74 +0.33 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.54 +0.31 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.35 +0.31 56 0 21 0
29OCT26 6.50 C 0.00 0.00 0.00 1.17 +0.26 54 0 240 0
29OCT26 6.75 C 0.00 0.00 0.00 0.97 +0.21 50 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.83 +0.20 50 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.71 +0.18 50 0 31 0
29OCT26 7.50 C 0.51 0.51 0.51 0.60 +0.15 50 100 690 +100
29OCT26 7.75 C 0.00 0.00 0.00 0.51 +0.14 51 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.43 +0.12 51 0 120 0
29OCT26 8.25 C 0.00 0.00 0.00 0.36 +0.10 51 0 30 0
29OCT26 8.50 C 0.00 0.00 0.00 0.30 +0.09 51 0 55 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 +0.08 51 0 40 0
29OCT26 9.00 C 0.12 0.13 0.12 0.21 +0.07 52 8 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.17 +0.06 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.64 +0.35 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.56 +0.35 67 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.47 +0.35 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.25 +0.33 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.04 +0.31 61 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.85 +0.30 60 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.66 +0.27 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.49 +0.25 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.33 +0.27 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.16 +0.25 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.00 +0.19 53 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.87 +0.16 53 0 41 0
27NOV26 7.50 C 0.67 0.67 0.67 0.77 +0.15 53 30 32 +30
27NOV26 7.75 C 0.46 0.53 0.46 0.68 +0.14 54 50 75 +50
27NOV26 8.00 C 0.49 0.49 0.49 0.59 +0.11 53 25 81 +25
27NOV26 8.25 C 0.42 0.42 0.42 0.52 +0.11 54 76 85 +76
27NOV26 8.50 C 0.00 0.00 0.00 0.45 +0.09 54 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.39 +0.08 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.34 +0.07 54 0 0 0
27NOV26 9.25 C 0.19 0.19 0.19 0.30 +0.07 54 10 10 +10
30DEC26 4.60 C 0.00 0.00 0.00 2.83 +0.30 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.76 +0.31 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.67 +0.31 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 +0.32 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 +0.32 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 +0.32 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 +0.31 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.94 +0.28 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 +0.27 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 +0.25 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 +0.23 54 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 +0.21 53 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 +0.19 54 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.18 54 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 +0.16 54 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 +0.15 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 +0.13 54 0 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.66 +0.12 55 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.11 55 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 +0.10 54 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.47 +0.09 55 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 +0.08 55 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 +0.07 55 0 113 0
30DEC26 9.75 C 0.21 0.21 0.21 0.33 +0.07 55 10 121 +10
30DEC26 10.00 C 0.00 0.00 0.00 0.29 +0.06 55 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 +0.05 55 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 +0.04 55 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.03 55 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.02 55 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.97 +0.29 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.90 +0.29 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.84 +0.31 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.72 +0.26 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.65 +0.26 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 +0.28 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 +0.27 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.14 +0.27 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.97 +0.26 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.81 +0.25 54 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 +0.22 54 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 +0.19 54 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.42 +0.19 54 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 +0.17 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.21 +0.16 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 +0.15 54 0 40 0
30MAR27 8.00 C 0.00 0.00 0.00 1.04 +0.14 55 0 34 0
30MAR27 8.25 C 0.00 0.00 0.00 0.96 +0.13 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.88 +0.12 55 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 +0.10 55 0 27 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 +0.10 55 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 +0.09 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.64 +0.09 55 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 +0.08 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.54 +0.07 55 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 +0.06 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 +0.05 55 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 +0.04 55 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 +0.03 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.03 55 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 +0.03 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 +0.02 55 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.02 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.02 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.02 56 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 +0.01 55 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 3.07 +0.29 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.00 +0.29 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.94 +0.30 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.86 +0.28 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.80 +0.30 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.63 +0.29 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.46 +0.28 55 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.30 +0.27 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.17 +0.27 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.01 +0.23 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.89 +0.22 54 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.77 +0.20 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.66 +0.19 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.56 +0.18 54 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.47 +0.17 55 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.38 +0.16 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.29 +0.15 55 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.22 +0.15 55 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 1.14 +0.13 55 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 1.07 +0.13 55 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 +0.12 55 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 +0.11 55 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.89 +0.11 55 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.83 +0.10 55 0 102 0
29JUN27 10.00 C 0.48 0.48 0.48 0.78 +0.09 55 50 308 +50
29JUN27 10.50 C 0.48 0.48 0.48 0.69 +0.08 56 48 125 +48
29JUN27 11.00 C 0.00 0.00 0.00 0.61 +0.07 56 0 84 0
TOTAL CALL 1,346 18,049 +793
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 128 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 186 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,107 0
28AUG26 5.25 P 0.02 0.02 0.02 0.01 0.00 80 76 340 +76
28AUG26 5.50 P 0.03 0.03 0.03 0.01 0.00 70 4 301 -4
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 291 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.04 48 0 143 0
28AUG26 6.50 P 0.15 0.15 0.08 0.04 -0.08 46 87 141 +4
28AUG26 6.75 P 0.11 0.11 0.11 0.08 -0.12 45 13 100 0
28AUG26 7.00 P 0.29 0.29 0.17 0.15 -0.20 44 61 264 +45
28AUG26 7.25 P 0.31 0.33 0.27 0.26 -0.25 45 47 110 +47
28AUG26 7.50 P 0.00 0.00 0.00 0.40 -0.27 44 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 -0.29 47 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 0.80 -0.32 49 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 -0.35 50 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.23 -0.39 0 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.48 -0.39 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.73 -0.39 0 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.98 -0.39 0 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.23 -0.39 0 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.48 -0.39 0 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.74 -0.38 80 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.25 -0.37 99 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.76 -0.36 115 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.25 -0.37 118 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.73 -0.39 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.23 -0.39 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.74 -0.38 132 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.23 -0.39 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.73 -0.39 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 316 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 55 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.02 52 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.03 53 0 234 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.06 52 0 359 0
29SEP26 6.00 P 0.23 0.23 0.23 0.10 -0.07 52 30 471 +30
29SEP26 6.25 P 0.32 0.32 0.25 0.15 -0.10 52 1,300 2,270 +1,048
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.13 52 0 431 0
29SEP26 6.75 P 0.47 0.47 0.47 0.31 -0.15 53 15 231 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.18 53 0 137 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.20 53 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.22 50 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.26 51 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.29 50 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.32 50 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 -0.30 53 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 -0.32 53 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 -0.36 50 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.31 61 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 -0.36 57 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 -0.32 67 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 2.81 -0.33 69 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.32 -0.31 78 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.79 -0.34 78 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.28 -0.34 82 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.80 -0.32 93 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.26 -0.36 87 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.76 -0.36 92 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.28 -0.34 103 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.73 -0.39 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.26 -0.36 106 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.74 -0.38 100 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.27 -0.35 118 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.74 -0.38 107 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.02 49 0 413 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.03 50 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.03 52 0 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 51 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.05 52 0 95 0
29OCT26 5.50 P 0.25 0.25 0.25 0.09 -0.06 52 15 280 +15
29OCT26 5.75 P 0.00 0.00 0.00 0.14 -0.07 53 0 96 0
29OCT26 6.00 P 0.33 0.33 0.33 0.19 -0.10 52 15 200 +15
29OCT26 6.25 P 0.39 0.39 0.38 0.26 -0.12 53 23 163 +23
29OCT26 6.50 P 0.00 0.00 0.00 0.35 -0.14 53 0 9 0
29OCT26 6.75 P 0.00 0.00 0.00 0.45 -0.16 53 0 80 0
29OCT26 7.00 P 0.65 0.65 0.65 0.56 -0.19 53 1 58 +1
29OCT26 7.25 P 0.00 0.00 0.00 0.69 -0.21 54 0 30 0
29OCT26 7.50 P 0.92 0.92 0.85 0.82 -0.23 53 30 30 +15
29OCT26 7.75 P 0.00 0.00 0.00 0.97 -0.25 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.14 -0.26 53 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.32 -0.27 53 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.51 -0.29 53 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 1.69 -0.33 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.92 -0.30 54 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.14 -0.33 55 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 -0.04 56 0 456 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 -0.05 56 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 -0.05 56 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 -0.07 56 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 0.17 -0.09 55 0 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.23 -0.11 55 0 5,545 0
27NOV26 6.00 P 0.59 0.59 0.51 0.30 -0.13 55 32 264 +28
27NOV26 6.25 P 0.00 0.00 0.00 0.39 -0.15 56 0 76 0
27NOV26 6.50 P 0.00 0.00 0.00 0.48 -0.17 56 0 41 0
27NOV26 6.75 P 0.00 0.00 0.00 0.59 -0.19 56 0 27 0
27NOV26 7.00 P 0.79 0.79 0.79 0.72 -0.20 56 4 41 +4
27NOV26 7.25 P 0.00 0.00 0.00 0.85 -0.23 57 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 1.00 -0.21 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.15 -0.22 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.32 -0.22 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.48 -0.24 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.65 -0.27 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.84 -0.30 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.04 -0.31 56 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.25 -0.32 57 0 0 0
30DEC26 4.60 P 0.24 0.24 0.24 0.09 -0.04 57 50 393 +50
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.05 57 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.05 56 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.06 56 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.07 56 0 155 0
30DEC26 5.25 P 0.39 0.39 0.39 0.19 -0.08 56 3 19 +3
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.10 56 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.12 56 0 127 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.13 57 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.15 57 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 -0.17 56 0 131 0
30DEC26 6.75 P 0.82 0.82 0.82 0.72 -0.18 57 20 214 +20
30DEC26 7.00 P 0.00 0.00 0.00 0.85 -0.20 57 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 -0.20 57 0 1,280 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 -0.19 57 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 -0.20 57 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.21 57 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.60 -0.22 57 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 -0.23 56 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 -0.26 56 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.29 55 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 -0.28 56 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 -0.29 56 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 -0.31 56 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 -0.31 57 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.42 -0.33 58 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 -0.36 59 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.36 -0.34 62 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 4.84 -0.37 64 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.33 -0.37 66 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.82 -0.37 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.31 -0.37 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.80 -0.37 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.28 -0.38 72 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 7.78 -0.38 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.28 -0.37 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.78 -0.36 80 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.08 56 0 490 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 -0.08 56 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.08 57 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 -0.09 56 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.09 57 0 34 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.10 57 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 -0.12 57 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 -0.13 57 0 64 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 -0.16 57 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 -0.17 57 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.18 57 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 -0.20 57 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 -0.21 57 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 -0.22 58 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.40 -0.23 58 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.56 -0.22 58 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.72 -0.22 58 0 15 0
30MAR27 8.25 P 1.93 1.93 1.93 1.89 -0.22 58 1 0 -1
30MAR27 8.50 P 0.00 0.00 0.00 2.07 -0.22 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 -0.22 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.44 -0.22 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 -0.22 59 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 -0.24 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 -0.25 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.21 -0.25 59 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.63 -0.27 59 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.05 -0.30 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.51 -0.30 60 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.98 -0.29 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.42 -0.33 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.91 -0.32 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.38 -0.33 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.86 -0.33 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.33 -0.35 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.83 -0.33 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.30 -0.35 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 -0.08 57 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 -0.10 57 0 500 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 -0.10 57 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 -0.10 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.43 -0.10 57 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 -0.12 57 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.60 -0.13 57 0 13 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 -0.15 57 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 -0.16 57 0 101 0
29JUN27 6.25 P 0.00 0.00 0.00 0.93 -0.16 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 -0.18 58 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.19 -0.18 58 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.33 -0.20 58 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.47 -0.22 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.62 -0.23 58 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.78 -0.23 58 0 0 0
29JUN27 8.00 P 1.98 1.98 1.98 1.94 -0.25 58 1 1 +1
29JUN27 8.25 P 0.00 0.00 0.00 2.12 -0.25 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.29 -0.26 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.47 -0.22 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.65 -0.22 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 -0.21 60 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.04 -0.21 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.23 -0.22 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.43 -0.22 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 3.82 -0.24 59 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.23 -0.26 59 0 27 0
TOTAL PUT 1,828 51,543 +1,435
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$ 42.680
28AUG26 26.00 C 0.00 0.00 0.00 16.73 -1.63 97 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 15.73 -1.63 89 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.72 -1.64 72 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.72 -1.64 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.72 -1.64 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.72 -1.65 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.72 -1.65 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.75 -1.62 58 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 8.72 -1.75 0 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 7.73 -1.62 37 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 6.74 -1.43 36 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 5.75 -1.43 34 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 4.80 -1.39 35 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 3.88 -1.34 34 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 3.03 -1.25 34 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 2.27 -1.13 34 0 188 0
28AUG26 42.00 C 1.58 1.59 1.58 1.59 -1.01 33 30 128 +29
28AUG26 43.00 C 1.10 1.10 1.10 1.08 -0.82 33 14 96 0
28AUG26 44.00 C 0.73 0.73 0.73 0.71 -0.66 34 15 64 0
28AUG26 45.00 C 0.00 0.00 0.00 0.44 -0.47 34 0 159 0
28AUG26 46.00 C 0.00 0.00 0.00 0.27 -0.31 35 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.15 -0.19 35 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.08 -0.12 35 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 119 0
28AUG26 57.50 C 0.01 0.01 0.01 0.01 0.00 55 15 240 -9
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.86 -1.52 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.87 -1.52 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.89 -1.51 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.90 -1.51 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.82 -1.60 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.83 -1.60 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.96 -1.49 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.99 -1.41 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.93 -1.54 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.92 -1.61 34 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.00 -1.37 34 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.12 -1.56 34 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.28 -1.29 34 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.49 -1.23 34 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 3.78 -1.15 34 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 3.13 -1.06 34 0 70 0
29SEP26 42.00 C 0.00 0.00 0.00 2.50 -1.02 33 0 54 0
29SEP26 43.00 C 2.07 2.07 2.07 1.99 -0.98 33 15 79 0
29SEP26 44.00 C 1.71 1.71 1.71 1.59 -0.85 33 15 77 0
29SEP26 45.00 C 1.37 1.37 1.37 1.31 -0.68 35 15 635 +15
29SEP26 46.00 C 0.00 0.00 0.00 1.01 -0.58 35 0 147 0
29SEP26 47.00 C 0.00 0.00 0.00 0.77 -0.49 34 0 183 0
29SEP26 48.00 C 0.00 0.00 0.00 0.57 -0.41 34 0 119 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 -0.33 34 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.26 34 0 180 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 -0.14 34 0 133 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 15.87 -1.76 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 14.89 -1.76 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 13.90 -1.77 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.90 -1.78 35 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.95 -1.76 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.01 -1.74 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.09 -1.71 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.19 -1.68 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.33 -1.62 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.53 -1.53 39 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.75 -1.45 39 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.01 -1.15 39 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.32 -1.09 39 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 4.68 -1.03 39 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 3.97 -1.08 37 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 3.45 -1.00 38 0 113 0
29OCT26 43.00 C 3.10 3.10 3.10 3.00 -0.92 38 15 45 +4
29OCT26 44.00 C 2.60 2.60 2.60 2.59 -0.86 38 15 59 0
29OCT26 45.00 C 2.38 2.38 2.28 2.28 -0.71 39 30 118 -30
29OCT26 46.00 C 0.00 0.00 0.00 1.93 -0.66 39 0 127 0
29OCT26 47.00 C 0.00 0.00 0.00 1.67 -0.55 40 0 77 0
29OCT26 48.00 C 1.57 1.57 1.57 1.40 -0.49 39 15 143 +15
29OCT26 49.00 C 0.00 0.00 0.00 1.17 -0.43 39 0 67 0
29OCT26 50.00 C 0.00 0.00 0.00 0.98 -0.37 39 0 75 0
29OCT26 52.50 C 0.00 0.00 0.00 0.61 -0.25 39 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.37 -0.17 39 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.22 -0.11 39 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.13 -0.06 39 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.64 -1.53 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.85 -1.46 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.06 -1.43 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.36 -1.35 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.70 -1.07 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.08 -1.01 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.52 -0.95 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.99 -0.89 39 0 0 0
27NOV26 43.00 C 2.92 2.92 2.92 3.52 -0.83 39 1 1 +1
27NOV26 44.00 C 0.00 0.00 0.00 3.08 -0.77 39 0 0 0
27NOV26 45.00 C 2.69 2.69 2.69 2.71 -0.69 39 15 30 +15
27NOV26 46.00 C 0.00 0.00 0.00 2.42 -0.57 40 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 2.05 -0.57 39 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 1.76 -0.53 39 0 28 0
27NOV26 49.00 C 0.00 0.00 0.00 1.53 -0.52 39 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.34 -0.44 40 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.88 -0.36 39 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.58 -0.26 39 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.38 -0.17 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.25 -0.11 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.16 -0.08 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.87 -1.83 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.95 -1.78 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.00 -1.77 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.07 -1.75 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.15 -1.73 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.26 -1.68 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.40 -1.62 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.57 -1.53 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.74 -1.47 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.96 -1.41 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.21 -1.33 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.25 -1.52 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.56 -1.47 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 5.94 -1.17 38 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.33 -1.14 38 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 4.80 -1.07 38 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.27 -1.05 38 0 72 0
30DEC26 43.00 C 4.43 4.43 4.43 3.89 -0.91 38 15 83 +15
30DEC26 44.00 C 3.93 3.93 3.93 3.49 -0.83 39 15 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.11 -0.83 39 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 2.74 -0.84 39 0 63 0
30DEC26 47.00 C 0.00 0.00 0.00 2.43 -0.78 39 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.13 -0.72 38 0 19 0
30DEC26 49.00 C 0.00 0.00 0.00 1.87 -0.68 38 0 89 0
30DEC26 50.00 C 0.00 0.00 0.00 1.64 -0.62 38 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.17 -0.50 38 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.82 -0.40 38 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 -0.32 38 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.24 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.18 38 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.14 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.10 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.08 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.26 -1.74 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.38 -1.66 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.51 -1.60 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.67 -1.51 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.84 -1.47 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.04 -1.40 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.26 -1.36 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.52 -1.29 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.79 -1.26 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.09 -1.22 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.42 -1.18 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.79 -1.15 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.18 -1.09 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.61 -1.08 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.06 -1.05 43 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 6.40 -1.15 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.92 -1.13 42 0 29 0
30MAR27 43.00 C 5.78 5.78 5.78 5.60 -0.95 42 15 9 +3
30MAR27 44.00 C 0.00 0.00 0.00 5.19 -0.90 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.81 -0.70 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.46 -0.64 42 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 4.13 -0.60 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.80 -0.59 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 3.52 -0.54 42 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.25 -0.61 42 0 25 0
30MAR27 52.50 C 0.00 0.00 0.00 2.64 -0.54 42 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.06 -0.55 42 0 41 0
30MAR27 57.50 C 0.00 0.00 0.00 1.67 -0.38 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.35 -0.32 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.07 -0.29 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 -0.22 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.69 -1.58 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.86 -1.51 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.05 -1.47 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.26 -1.42 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.49 -1.40 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.75 -1.35 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.02 -1.33 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.32 -1.31 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.64 -1.27 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.99 -1.26 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.37 -1.24 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.77 -1.19 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.20 -1.19 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.67 -1.15 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.11 -1.15 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.60 -1.09 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.17 -1.02 42 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 6.71 -1.00 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.31 -0.95 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.93 -0.91 42 0 10 0
29JUN27 46.00 C 5.57 5.57 5.57 5.57 -0.87 42 15 34 +15
29JUN27 47.00 C 0.00 0.00 0.00 5.28 -0.80 42 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.97 -0.75 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.68 -0.72 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.38 -0.71 43 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 3.77 -0.61 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.23 -0.49 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.72 -0.48 43 0 30 0
29JUN27 60.00 C 0.00 0.00 0.00 2.32 -0.38 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.95 -0.37 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.67 -0.29 43 0 0 0
TOTAL CALL 270 8,754 +73
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 +0.05 35 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.15 +0.10 34 0 252 0
28AUG26 40.00 P 0.00 0.00 0.00 0.31 +0.20 35 0 74 0
28AUG26 41.00 P 0.00 0.00 0.00 0.56 +0.33 35 0 73 0
28AUG26 42.00 P 0.73 0.98 0.73 0.92 +0.51 35 67 125 +5
28AUG26 43.00 P 1.10 1.22 1.10 1.43 +0.73 35 40 87 -40
28AUG26 44.00 P 1.85 1.85 1.85 1.94 +0.82 33 4 51 0
28AUG26 45.00 P 0.00 0.00 0.00 2.72 +1.06 34 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 3.54 +1.18 34 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 4.43 +1.26 35 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 5.36 +1.34 34 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 6.33 +1.39 34 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 7.32 +1.42 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.95 +1.57 64 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.45 +1.57 75 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.97 +1.59 87 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.32 +1.44 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.94 +1.56 102 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.45 +1.57 112 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 +0.04 34 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 0.19 +0.07 34 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 +0.11 34 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 +0.16 34 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.69 +0.23 34 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 0.98 +0.32 35 0 135 0
29SEP26 41.00 P 0.00 0.00 0.00 1.34 +0.44 35 0 219 0
29SEP26 42.00 P 1.70 1.70 1.70 1.78 +0.57 35 10 142 0
29SEP26 43.00 P 0.00 0.00 0.00 2.29 +0.69 35 0 161 0
29SEP26 44.00 P 0.00 0.00 0.00 2.88 +0.81 35 0 77 0
29SEP26 45.00 P 0.00 0.00 0.00 3.54 +0.91 36 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 4.15 +0.89 34 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 4.92 +0.89 34 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 5.74 +1.06 34 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 6.60 +1.14 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.50 +1.21 34 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.10 +1.68 45 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 12.49 +1.60 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.97 +1.59 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.32 +1.44 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.94 +1.56 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.45 +1.57 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.85 +1.47 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.32 +1.44 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.82 +1.44 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.23 +0.08 39 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.34 +0.11 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.48 +0.15 39 0 42 0
29OCT26 36.00 P 0.69 0.69 0.69 0.65 +0.19 39 15 60 +15
29OCT26 37.00 P 0.00 0.00 0.00 0.87 +0.24 39 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 1.13 +0.30 39 0 31 0
29OCT26 39.00 P 1.36 1.36 1.36 1.44 +0.37 39 15 75 -15
29OCT26 40.00 P 1.66 1.70 1.66 1.80 +0.46 39 24 110 0
29OCT26 41.00 P 0.00 0.00 0.00 2.22 +0.56 40 0 84 0
29OCT26 42.00 P 0.00 0.00 0.00 2.69 +0.65 40 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 3.23 +0.75 40 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 3.83 +0.85 40 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 4.34 +0.79 39 0 84 0
29OCT26 46.00 P 0.00 0.00 0.00 4.99 +0.79 39 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.70 +1.06 39 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 6.44 +0.98 39 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 7.22 +1.04 39 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 8.26 +1.32 43 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 10.42 +1.39 44 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 12.69 +1.52 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.02 +1.59 46 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.42 +1.51 46 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.94 +1.56 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.45 +1.57 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.86 +0.23 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.11 +0.28 40 0 30 0
27NOV26 37.00 P 1.28 1.40 1.28 1.38 +0.30 40 30 0 -30
27NOV26 38.00 P 1.74 1.74 1.74 1.72 +0.37 40 15 45 +15
27NOV26 39.00 P 1.89 2.08 1.89 2.10 +0.45 40 30 30 0
27NOV26 40.00 P 2.26 2.49 2.26 2.50 +0.53 40 30 30 +15
27NOV26 41.00 P 0.00 0.00 0.00 2.91 +0.56 39 0 30 0
27NOV26 42.00 P 3.12 3.12 3.12 3.45 +0.64 40 15 30 +15
27NOV26 43.00 P 0.00 0.00 0.00 3.95 +0.71 39 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 4.53 +0.72 39 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 5.17 +0.79 39 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 5.82 +0.83 39 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 6.58 +0.95 40 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 7.33 +1.01 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.11 +1.16 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.92 +1.22 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.05 +1.35 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.25 +1.43 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.53 +1.53 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.87 +1.60 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.25 +1.64 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.66 +1.69 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 +0.05 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 +0.06 38 0 0 0
30DEC26 33.00 P 0.85 0.85 0.85 0.66 +0.08 38 1 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.86 +0.12 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.09 +0.14 38 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 +0.20 38 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 1.67 +0.22 38 0 26 0
30DEC26 38.00 P 2.13 2.13 2.13 2.01 +0.24 38 15 21 +15
30DEC26 39.00 P 2.35 2.35 2.33 2.41 +0.32 38 30 41 -9
30DEC26 40.00 P 2.70 2.70 2.70 2.84 +0.39 39 10 24 -10
30DEC26 41.00 P 3.14 3.14 3.14 3.33 +0.49 39 15 33 +3
30DEC26 42.00 P 3.64 3.90 3.64 3.73 +0.47 38 30 50 0
30DEC26 43.00 P 4.44 4.44 4.44 4.21 +0.47 37 15 55 +15
30DEC26 44.00 P 0.00 0.00 0.00 4.78 +0.59 37 0 74 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 +0.56 37 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 6.14 +0.81 38 0 69 0
30DEC26 47.00 P 0.00 0.00 0.00 7.02 +0.89 40 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 7.76 +1.06 40 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 8.53 +1.12 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 9.31 +1.17 40 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 11.36 +1.27 41 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.50 +1.35 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.72 +1.43 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.02 +1.52 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.36 +1.59 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.74 +1.62 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.15 +1.66 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.58 +1.47 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.02 +1.47 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 +0.05 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.44 +0.08 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.56 +0.09 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.72 +0.13 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.86 +0.11 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.10 +0.18 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.32 +0.18 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.55 +0.19 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.82 +0.22 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.14 +0.29 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.50 +0.37 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.87 +0.41 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.25 +0.45 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.67 +0.49 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.10 +0.51 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.59 +0.55 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 5.11 +0.59 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.66 +0.65 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.24 +0.70 41 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 6.86 +0.75 41 0 60 0
30MAR27 46.00 P 0.00 0.00 0.00 7.46 +0.79 41 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.13 +0.85 41 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 8.83 +0.91 41 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.56 +1.00 41 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 10.30 +1.06 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.23 +1.15 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.25 +1.23 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.35 +1.30 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.53 +1.38 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.76 +1.45 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.06 +1.53 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.65 +0.10 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.82 +0.14 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.99 +0.14 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.20 +0.18 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.43 +0.19 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.69 +0.23 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.98 +0.26 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.27 +0.26 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.63 +0.33 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.99 +0.34 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.38 +0.37 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.82 +0.44 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 4.23 +0.44 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.70 +0.51 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.15 +0.54 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.64 +0.58 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.17 +0.63 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.72 +0.66 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.30 +0.72 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.94 +0.82 42 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 8.54 +0.83 42 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 9.24 +0.90 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.85 +0.87 42 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 10.54 +0.96 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.26 +1.00 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 13.11 +1.07 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.04 +1.06 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.05 +1.20 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.13 +1.27 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.27 +1.33 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.49 +1.40 41 0 0 0
TOTAL PUT 411 6,797 -6
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$ 55.550
14AUG26 43.00 C 0.00 0.00 0.00 12.56 - 122 0 0 -
14AUG26 43.50 C 0.00 0.00 0.00 12.06 -0.42 117 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 11.56 -0.43 111 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 11.06 -0.45 106 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 10.56 -0.45 101 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 10.06 -0.46 96 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 9.56 -0.35 91 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 9.06 -0.44 86 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 8.56 -0.44 81 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 8.06 -0.44 76 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 7.56 -0.47 71 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 7.06 -0.43 66 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 6.56 -0.44 61 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 6.06 -0.46 56 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 5.56 -0.44 52 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 4.56 -0.44 42 0 0 0
14AUG26 52.00 C 3.48 3.48 3.48 3.56 -0.36 33 30 30 +30
14AUG26 53.00 C 0.00 0.00 0.00 2.56 -0.38 24 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 1.56 -0.40 15 0 30 0
14AUG26 55.00 C 0.63 0.63 0.63 0.70 -0.38 21 31 61 +31
14AUG26 56.00 C 0.18 0.19 0.15 0.22 -0.20 24 165 559 +6
14AUG26 57.00 C 0.08 0.08 0.04 0.08 -0.08 30 11 277 -1
14AUG26 58.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 201 0
14AUG26 59.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 286 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 99 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 12.58 - 0 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 12.08 -0.52 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 11.58 -0.52 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 11.08 -0.53 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 10.58 -0.51 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 10.08 -0.51 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 9.58 -0.51 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 9.08 -0.51 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 8.58 -0.42 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 8.08 -0.42 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 7.58 -0.45 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 7.09 -0.40 34 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 6.59 -0.41 31 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 6.09 -0.43 29 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 5.59 -0.41 26 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 4.60 -0.40 25 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 3.63 -0.41 25 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 2.63 -0.50 19 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 1.85 -0.40 23 0 0 0
21AUG26 55.00 C 1.13 1.21 1.11 1.20 -0.32 25 64 64 +64
21AUG26 56.00 C 0.00 0.00 0.00 0.73 -0.21 26 0 60 0
21AUG26 57.00 C 0.43 0.43 0.34 0.43 -0.13 27 62 89 +32
21AUG26 58.00 C 0.20 0.20 0.20 0.25 -0.05 29 5 217 +2
21AUG26 59.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 422 0
21AUG26 60.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 174 0
21AUG26 61.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 110 0
21AUG26 62.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 95 0
21AUG26 63.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 50 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 33.58 - 137 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 32.58 -0.50 119 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 31.58 -0.49 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 30.58 -0.49 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 29.58 -0.48 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 28.58 -0.50 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 27.59 -0.49 110 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 26.59 -0.49 102 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 25.59 -0.51 92 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 24.59 -0.50 76 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 23.59 -0.51 0 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 22.59 -0.50 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 21.59 -0.52 0 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 20.59 -0.52 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 19.60 -0.50 71 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 18.60 -0.51 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 17.60 -0.51 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 16.60 -0.50 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 15.60 -0.52 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 14.60 -0.51 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 13.60 -0.51 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 12.61 -0.48 45 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.61 -0.50 40 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 10.61 -0.51 35 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 9.61 -0.51 29 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 8.62 -0.38 33 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 7.63 -0.40 32 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 6.64 -0.36 30 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 5.67 -0.36 29 0 590 0
28AUG26 52.50 C 3.37 3.37 3.13 3.26 -0.43 22 62 6,589 -29
28AUG26 55.00 C 1.43 1.47 1.25 1.42 -0.26 23 163 7,656 +160
28AUG26 57.50 C 0.45 0.49 0.37 0.51 -0.11 26 763 6,898 +286
28AUG26 60.00 C 0.15 0.15 0.11 0.15 -0.05 27 572 8,359 +449
28AUG26 62.50 C 0.05 0.05 0.05 0.05 -0.01 30 13 6,664 -13
28AUG26 65.00 C 0.03 0.03 0.01 0.02 0.00 33 14 8,524 -4
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.60 - 0 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 32.60 -0.48 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.61 -0.46 96 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.61 -0.46 87 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 29.61 -0.45 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.61 -0.47 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.59 -0.49 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.62 -0.46 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.62 -0.48 63 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 24.62 -0.47 0 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 23.62 -0.48 0 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 22.63 -0.46 60 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 21.63 -0.48 53 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 20.63 -0.52 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.63 -0.47 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 18.64 -0.47 49 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 17.64 -0.47 43 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 16.64 -0.46 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 15.64 -0.48 0 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 14.64 -0.47 0 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 13.65 -0.46 33 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 12.65 -0.44 28 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 11.65 -0.46 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 10.66 -0.48 28 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 9.66 -0.46 24 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 8.67 -0.36 24 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 7.69 -0.37 25 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 6.72 -0.37 24 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 5.78 -0.37 24 0 828 0
29SEP26 52.50 C 3.59 3.59 3.59 3.52 -0.48 21 30 8,027 +30
29SEP26 55.00 C 1.87 1.91 1.87 1.92 -0.33 23 5 14,723 +1
29SEP26 57.50 C 1.06 1.06 0.90 0.96 -0.21 24 131 4,859 +52
29SEP26 60.00 C 0.52 0.52 0.48 0.47 -0.09 25 44 15,414 +5
29SEP26 62.50 C 0.28 0.28 0.28 0.24 -0.06 27 10 15,452 0
29SEP26 65.00 C 0.14 0.15 0.14 0.13 -0.02 29 37 12,983 -10
29SEP26 67.50 C 0.11 0.11 0.11 0.07 -0.01 30 45 9,264 0
29SEP26 70.00 C 0.06 0.06 0.06 0.04 0.00 32 4 8,466 -4
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 5,257 0
29SEP26 75.00 C 0.04 0.04 0.04 0.01 -0.01 33 10 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,689 0
29SEP26 82.50 C 0.01 0.01 0.01 0.01 0.00 42 233 1,390 +233
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 501 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 33.60 - 0 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 32.60 -0.48 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 31.61 -0.47 84 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 30.61 -0.47 76 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 29.61 -0.48 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 28.61 -0.49 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 27.61 -0.47 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 26.62 -0.46 64 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 25.62 -0.48 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 24.62 -0.47 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 23.62 -0.48 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 22.63 -0.46 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 21.63 -0.48 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 20.63 -0.52 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 19.63 -0.48 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 18.64 -0.47 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 17.64 -0.47 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.64 -0.46 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.64 -0.48 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.64 -0.47 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.65 -0.46 30 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.65 -0.47 25 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.65 -0.48 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.66 -0.48 25 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.67 -0.47 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.69 -0.36 24 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 7.74 -0.35 25 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 6.80 -0.35 24 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 5.91 -0.34 24 0 270 0
29OCT26 52.50 C 3.87 3.98 3.68 3.84 -0.46 23 461 1,040 +220
29OCT26 55.00 C 2.40 2.50 2.26 2.40 -0.35 24 1,017 1,886 +908
29OCT26 57.50 C 1.47 1.47 1.42 1.44 -0.18 24 15 3,621 +15
29OCT26 60.00 C 0.91 0.91 0.87 0.87 -0.10 25 74 5,418 +2
29OCT26 62.50 C 0.54 0.54 0.53 0.54 -0.03 27 38 1,675 0
29OCT26 65.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 1,250 0
29OCT26 67.50 C 0.25 0.25 0.25 0.19 0.00 28 10 503 -10
29OCT26 70.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 38 0
29OCT26 72.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 170 0
29OCT26 75.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 20 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 0.00 32 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 37 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 33.60 - 0 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 32.60 -0.48 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 31.61 -0.47 76 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 30.61 -0.47 70 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 29.61 -0.48 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 28.61 -0.49 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 27.61 -0.48 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 26.62 -0.46 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 25.62 -0.48 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 24.62 -0.47 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 23.62 -0.48 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 22.63 -0.46 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 21.63 -0.48 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 20.63 -0.52 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 19.63 -0.48 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 18.64 -0.48 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 17.64 -0.47 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 16.64 -0.48 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 15.64 -0.49 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 14.65 -0.46 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 13.65 -0.48 27 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.65 -0.49 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.66 -0.47 25 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.67 -0.48 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.70 -0.48 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.75 -0.35 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.82 -0.36 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.94 -0.35 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.10 -0.35 25 0 0 0
27NOV26 52.50 C 4.31 4.38 4.06 4.23 -0.44 24 420 912 +340
27NOV26 55.00 C 3.01 3.01 2.74 2.88 -0.34 24 270 1,418 +240
27NOV26 57.50 C 1.97 1.97 1.90 1.90 -0.19 25 9 1,614 -4
27NOV26 60.00 C 1.31 1.33 1.28 1.27 -0.10 25 461 522 +451
27NOV26 62.50 C 0.94 0.94 0.87 0.80 -0.07 26 352 323 +322
27NOV26 65.00 C 0.00 0.00 0.00 0.50 -0.04 26 0 12 0
27NOV26 67.50 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
27NOV26 72.50 C 0.26 0.27 0.26 0.12 -0.01 27 60 560 +60
27NOV26 75.00 C 0.00 0.00 0.00 0.08 0.00 28 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
27NOV26 80.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 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 39 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 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 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 33.60 - 70 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 32.60 -0.48 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 31.61 -0.47 72 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 30.61 -0.47 67 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 29.61 -0.48 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 28.61 -0.49 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 27.61 -0.48 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 26.62 -0.46 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 25.62 -0.48 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 24.62 -0.47 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 23.62 -0.48 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.63 -0.46 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.63 -0.48 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.63 -0.52 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.63 -0.48 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.64 -0.48 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.64 -0.47 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.64 -0.48 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.64 -0.49 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.65 -0.47 29 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 13.65 -0.48 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.66 -0.48 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.68 -0.48 26 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 10.67 -0.53 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.77 -0.51 25 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 8.86 -0.38 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.99 -0.38 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.18 -0.36 25 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 6.41 -0.36 25 0 478 0
30DEC26 52.50 C 0.00 0.00 0.00 4.72 -0.44 25 0 2,321 0
30DEC26 55.00 C 3.34 3.34 3.34 3.42 -0.32 25 1 4,939 0
30DEC26 57.50 C 0.00 0.00 0.00 2.43 -0.16 25 0 11,134 0
30DEC26 60.00 C 1.72 1.72 1.72 1.69 -0.12 26 3 14,959 +3
30DEC26 62.50 C 0.00 0.00 0.00 1.14 -0.12 26 0 9,443 0
30DEC26 65.00 C 0.00 0.00 0.00 0.76 -0.11 26 0 8,342 0
30DEC26 67.50 C 0.66 0.66 0.66 0.50 -0.10 26 2 9,894 0
30DEC26 70.00 C 0.52 0.52 0.49 0.32 -0.09 26 35 4,082 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.08 26 0 5,086 0
30DEC26 75.00 C 0.34 0.34 0.34 0.13 -0.06 26 3 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 2,159 0
30DEC26 80.00 C 0.24 0.24 0.22 0.06 -0.04 28 2 1,222 -1
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 0.00 0.00 0.00 0.01 0.00 32 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 33.60 - 61 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 32.60 -0.48 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 31.61 -0.47 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 30.61 -0.47 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 29.61 -0.48 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 28.61 -0.49 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 27.61 -0.48 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 26.62 -0.46 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 25.62 -0.48 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.62 -0.47 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.62 -0.48 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.63 -0.46 37 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 21.63 -0.48 34 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 20.63 -0.52 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.63 -0.48 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.64 -0.51 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.64 -0.57 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.65 -0.62 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.73 -0.62 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.82 -0.62 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.93 -0.59 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.06 -0.52 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.21 -0.46 29 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.35 -0.45 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.55 -0.41 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.50 -0.37 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.75 -0.37 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.07 -0.36 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.40 -0.35 26 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.00 -0.39 26 0 4,559 0
30MAR27 55.00 C 4.85 4.85 4.85 4.72 -0.32 26 1 2,710 +1
30MAR27 57.50 C 0.00 0.00 0.00 3.70 -0.21 26 0 1,770 0
30MAR27 60.00 C 0.00 0.00 0.00 2.87 -0.17 26 0 20,004 0
30MAR27 62.50 C 2.24 2.24 2.24 2.20 -0.14 26 104 351 -94
30MAR27 65.00 C 1.77 1.77 1.77 1.67 -0.12 27 107 2,836 +107
30MAR27 67.50 C 1.40 1.40 1.40 1.26 -0.12 27 173 901 +35
30MAR27 70.00 C 0.00 0.00 0.00 0.96 -0.10 27 0 2,580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.73 -0.07 27 0 4,257 0
30MAR27 75.00 C 0.00 0.00 0.00 0.55 -0.06 27 0 1,890 0
30MAR27 77.50 C 0.00 0.00 0.00 0.41 -0.06 28 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 30 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 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 35 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 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 33.60 - 0 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 32.60 -0.48 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 31.61 -0.47 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 30.61 -0.47 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 29.61 -0.48 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 28.61 -0.49 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 27.61 -0.48 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 26.62 -0.47 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 25.62 -0.48 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.62 -0.53 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.62 -0.57 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.63 -0.62 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 21.65 -0.66 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 20.71 -0.67 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 19.78 -0.68 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.86 -0.66 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.95 -0.67 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.05 -0.65 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.17 -0.63 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.29 -0.65 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 14.44 -0.62 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.62 -0.59 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.79 -0.59 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.99 -0.59 27 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.21 -0.57 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.47 -0.33 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.77 -0.35 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.13 -0.32 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 8.55 -0.74 27 0 302 0
29JUN27 52.50 C 6.87 6.88 6.87 6.98 -0.37 26 2 163 +2
29JUN27 55.00 C 0.00 0.00 0.00 5.84 -0.26 26 0 5,085 0
29JUN27 57.50 C 0.00 0.00 0.00 4.86 -0.16 27 0 958 0
29JUN27 60.00 C 0.00 0.00 0.00 4.06 -0.14 27 0 3,227 0
29JUN27 62.50 C 0.00 0.00 0.00 3.40 -0.09 28 0 82 0
29JUN27 65.00 C 0.00 0.00 0.00 2.83 -0.06 28 0 483 0
29JUN27 67.50 C 2.00 2.00 2.00 2.35 -0.05 29 2 962 0
29JUN27 70.00 C 0.00 0.00 0.00 1.98 -0.02 29 0 6,084 0
29JUN27 72.50 C 1.45 1.45 1.45 1.64 -0.01 30 1 969 0
29JUN27 75.00 C 0.00 0.00 0.00 1.40 +0.01 30 0 509 0
29JUN27 77.50 C 0.00 0.00 0.00 1.17 +0.02 30 0 68 0
29JUN27 80.00 C 0.00 0.00 0.00 1.00 +0.01 31 0 120 0
29JUN27 82.50 C 0.00 0.00 0.00 0.84 -0.01 31 0 429 0
29JUN27 85.00 C 0.00 0.00 0.00 0.73 +0.01 32 0 312 0
29JUN27 87.50 C 0.59 0.59 0.59 0.62 +0.01 32 30 343 +30
29JUN27 90.00 C 0.00 0.00 0.00 0.53 0.00 32 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.47 +0.02 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 40 0
29JUN27 97.50 C 0.00 0.00 0.00 0.37 +0.04 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.33 +0.04 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.23 +0.04 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.21 +0.04 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.09 +0.04 39 0 0 0
TOTAL CALL 6,157 350,229 +3,947
14AUG26 43.00 P 0.00 0.00 0.00 0.01 - 138 0 0 -
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 89 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 78 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
14AUG26 54.00 P 0.05 0.05 0.05 0.01 -0.05 20 20 52 +6
14AUG26 55.00 P 0.19 0.35 0.19 0.15 -0.03 22 6 192 +6
14AUG26 56.00 P 0.89 0.89 0.77 0.69 +0.18 26 32 461 +28
14AUG26 57.00 P 1.79 1.79 1.62 1.57 +0.36 35 8 357 -5
14AUG26 58.00 P 2.46 2.60 2.46 2.55 +0.42 47 62 301 -32
14AUG26 59.00 P 3.45 3.45 3.45 3.57 +0.44 63 30 94 -30
14AUG26 60.00 P 0.00 0.00 0.00 4.57 +0.46 75 0 0 -60
14AUG26 61.00 P 0.00 0.00 0.00 5.62 +0.52 95 0 0 -30
14AUG26 62.00 P 0.00 0.00 0.00 6.65 +0.55 111 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 7.67 +0.57 126 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 8.70 +0.43 141 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 9.73 +0.46 157 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 10.76 +0.49 172 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 11.69 +0.59 172 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 12.69 +0.42 182 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 13.69 +0.59 192 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 14.69 +0.53 202 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 15.69 +0.59 212 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 16.86 +0.70 249 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 17.69 +0.53 230 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 18.69 +0.42 239 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 19.69 +0.59 247 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 20.69 +0.53 255 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 21.69 +0.59 263 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 22.69 +0.59 271 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 23.86 +0.59 311 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 37 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 0.01 -0.02 24 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
21AUG26 53.00 P 0.20 0.24 0.20 0.13 -0.02 25 25 78 +20
21AUG26 54.00 P 0.39 0.45 0.35 0.33 +0.03 26 49 239 +42
21AUG26 55.00 P 0.83 0.87 0.70 0.67 +0.10 26 38 232 +38
21AUG26 56.00 P 0.00 0.00 0.00 1.19 +0.14 27 0 297 0
21AUG26 57.00 P 0.00 0.00 0.00 1.91 +0.32 29 2 4 +2
21AUG26 58.00 P 0.00 0.00 0.00 2.75 +0.40 32 0 5 0
21AUG26 59.00 P 0.00 0.00 0.00 3.67 +0.54 36 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 4.57 +0.44 37 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 5.62 +0.52 46 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 6.65 +0.55 53 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 7.67 +0.57 60 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 8.70 +0.43 68 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 9.73 +0.46 75 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 10.76 +0.49 82 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 11.72 +0.62 85 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 12.75 +0.48 92 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 13.76 +0.66 98 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 14.72 +0.56 99 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 15.72 +0.62 104 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 16.86 +0.70 119 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 17.77 +0.61 117 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 18.71 +0.44 116 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 19.72 +0.62 121 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 20.71 +0.55 125 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 21.72 +0.62 130 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 - 161 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 37 0 358 0
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 0.00 0.00 0.00 0.04 +0.01 32 0 2,399 0
28AUG26 50.00 P 0.07 0.07 0.06 0.06 -0.01 29 12 6,540 -12
28AUG26 52.50 P 0.25 0.30 0.25 0.25 +0.03 27 48 6,194 +7
28AUG26 55.00 P 0.80 1.07 0.80 0.87 +0.12 24 154 19,950 -3
28AUG26 57.50 P 2.42 2.51 2.42 2.48 +0.35 28 31 9,020 -1
28AUG26 60.00 P 4.64 4.95 4.51 4.70 +0.48 34 52 4,066 +18
28AUG26 62.50 P 0.00 0.00 0.00 7.17 +0.51 44 0 1,791 0
28AUG26 65.00 P 9.61 9.61 9.61 9.73 +0.46 57 9 252 0
28AUG26 67.50 P 0.00 0.00 0.00 12.23 +0.61 67 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 14.73 +0.57 76 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.23 +0.63 85 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.73 +0.63 93 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.23 +0.63 101 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.73 +0.63 108 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.23 +0.63 115 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.73 +0.63 121 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 32.23 +0.63 128 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.73 +0.63 134 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 37.23 +0.63 140 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.73 +0.63 145 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 42.23 +0.63 151 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.72 +0.62 156 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.23 +0.63 162 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.73 +0.63 167 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.23 +0.63 171 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 54.72 +0.62 175 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 57.22 +0.62 179 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 59.72 +0.62 184 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 62.23 +0.63 189 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 64.73 +0.63 193 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 67.22 +0.62 196 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 69.73 +0.63 201 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 72.22 +0.62 204 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 74.72 +0.62 208 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 77.22 +0.62 212 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 38 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 33 0 1,741 0
29SEP26 41.00 P 0.04 0.04 0.04 0.01 0.00 31 20 1,362 -20
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 0.01 -0.01 26 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,656 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 6,024 0
29SEP26 46.00 P 0.12 0.12 0.11 0.06 -0.02 25 100 2,000 -48
29SEP26 47.00 P 0.16 0.16 0.16 0.10 -0.03 25 30 2,374 0
29SEP26 48.00 P 0.22 0.22 0.22 0.16 -0.03 24 38 4,079 -30
29SEP26 49.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 4,221 0
29SEP26 50.00 P 0.43 0.46 0.43 0.41 0.00 24 119 32,253 -2
29SEP26 52.50 P 0.97 1.09 0.97 1.03 +0.08 24 323 12,766 +172
29SEP26 55.00 P 2.10 2.20 2.02 2.14 +0.22 24 60 19,738 +6
29SEP26 57.50 P 3.72 3.78 3.72 3.81 +0.31 24 6 11,756 +1
29SEP26 60.00 P 5.84 5.84 5.78 5.90 +0.44 26 60 13,358 0
29SEP26 62.50 P 0.00 0.00 0.00 8.18 +0.55 27 0 12,442 0
29SEP26 65.00 P 0.00 0.00 0.00 10.52 -0.02 25 0 13,597 0
29SEP26 67.50 P 0.00 0.00 0.00 12.98 +0.59 24 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 15.46 +0.45 0 0 5,767 0
29SEP26 72.50 P 0.00 0.00 0.00 17.96 +0.63 28 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 20.45 +0.49 0 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 23.03 +0.57 48 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 25.51 +0.56 50 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 28.01 +0.72 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.49 +0.55 56 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 33.02 +0.63 63 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.49 +0.57 64 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 38.01 +0.73 69 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.48 +0.71 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.98 +0.72 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.47 +0.70 75 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.98 +0.58 79 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.43 +0.54 76 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.97 +0.57 85 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.41 +0.74 79 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.96 +0.57 89 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 60.41 +0.53 85 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.95 +0.57 94 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 65.40 +0.52 90 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.90 +0.75 93 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 70.24 +0.38 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.89 +0.53 97 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 75.23 +0.36 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.88 +0.54 101 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 - 71 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 43 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 34 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 26 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 0.00 26 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.05 0.00 26 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 0.00 25 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.12 0.00 25 0 409 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 0.28 +0.01 25 0 1,154 0
29OCT26 48.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 1,934 0
29OCT26 49.00 P 0.00 0.00 0.00 0.56 +0.02 25 0 1,153 0
29OCT26 50.00 P 0.80 0.80 0.80 0.77 +0.06 25 10 4,614 +10
29OCT26 52.50 P 1.51 1.52 1.45 1.48 +0.08 24 183 5,672 +89
29OCT26 55.00 P 2.63 2.67 2.52 2.62 +0.16 24 465 2,766 +212
29OCT26 57.50 P 4.36 4.36 4.19 4.24 +0.34 24 65 599 +5
29OCT26 60.00 P 6.25 6.25 6.25 6.20 +0.43 25 2 233 +2
29OCT26 62.50 P 0.00 0.00 0.00 8.38 +0.32 26 0 516 0
29OCT26 65.00 P 0.00 0.00 0.00 10.65 +0.11 26 0 10 0
29OCT26 67.50 P 0.00 0.00 0.00 13.06 +0.58 27 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.51 +0.50 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.04 +0.68 34 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.53 +0.57 37 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.03 +0.57 40 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.51 +0.56 42 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.01 +0.71 45 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.51 +0.57 48 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.02 +0.63 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.50 +0.58 53 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.01 +0.72 57 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 40.49 +0.69 58 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.99 +0.72 61 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 45.48 +0.69 63 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.98 +0.58 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.47 +0.58 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.97 +0.57 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 55.46 +0.70 71 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.96 +0.57 73 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 60.46 +0.58 76 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.95 +0.57 77 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 65.44 +0.56 78 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.94 +0.70 81 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 70.43 +0.57 82 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.93 +0.57 84 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 75.42 +0.55 85 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.92 +0.58 88 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 - 61 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 55 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 43 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 29 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 0.01 -0.01 26 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 1 0
27NOV26 44.00 P 0.25 0.25 0.25 0.17 -0.02 25 30 30 +30
27NOV26 45.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 5 0
27NOV26 46.00 P 0.43 0.43 0.41 0.34 -0.02 25 193 199 +193
27NOV26 47.00 P 0.54 0.55 0.54 0.47 -0.02 25 60 62 +60
27NOV26 48.00 P 0.68 0.68 0.66 0.64 +0.01 25 40 90 +40
27NOV26 49.00 P 0.86 0.87 0.86 0.84 +0.05 25 100 432 +100
27NOV26 50.00 P 1.07 1.11 1.05 1.06 +0.04 25 42 664 +38
27NOV26 52.50 P 1.93 1.93 1.80 1.83 +0.04 24 106 261 +84
27NOV26 55.00 P 3.11 3.11 2.96 3.03 +0.18 24 670 2,102 +548
27NOV26 57.50 P 0.00 0.00 0.00 4.59 +0.35 25 0 1,691 0
27NOV26 60.00 P 6.45 6.45 6.45 6.47 +0.40 25 30 339 +30
27NOV26 62.50 P 0.00 0.00 0.00 8.53 +0.29 26 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 10.76 +0.22 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.12 +0.55 26 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.54 +0.53 27 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.04 +0.66 30 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.53 +0.57 33 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.03 +0.57 36 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.52 +0.57 38 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 28.01 +0.70 40 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 30.51 +0.57 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 33.02 +0.63 46 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 35.50 +0.58 48 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 38.01 +0.72 51 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 40.49 +0.69 52 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.99 +0.71 54 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 45.48 +0.69 56 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.98 +0.58 58 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 50.47 +0.58 60 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.97 +0.57 62 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 55.46 +0.69 63 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.96 +0.57 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 60.46 +0.58 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.95 +0.57 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 65.44 +0.56 70 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.95 +0.71 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 70.43 +0.57 73 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.93 +0.57 75 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 75.42 +0.55 76 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.92 +0.58 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 - 53 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 34 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 27 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 480 0
30DEC26 41.00 P 0.21 0.21 0.21 0.11 -0.03 26 6 1,247 0
30DEC26 42.00 P 0.26 0.26 0.26 0.16 -0.03 26 11 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 3,562 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 -0.04 26 0 2,660 0
30DEC26 46.00 P 0.62 0.62 0.62 0.55 -0.03 26 60 2,462 0
30DEC26 47.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 2,743 0
30DEC26 48.00 P 0.00 0.00 0.00 0.92 +0.03 26 0 6,735 0
30DEC26 49.00 P 0.00 0.00 0.00 1.12 +0.01 25 0 7,096 0
30DEC26 50.00 P 1.40 1.40 1.40 1.37 +0.01 25 2 15,672 +2
30DEC26 52.50 P 2.35 2.35 2.18 2.21 +0.05 24 120 10,856 +30
30DEC26 55.00 P 3.42 3.42 3.41 3.41 +0.18 24 93 17,477 +2
30DEC26 57.50 P 5.00 5.00 5.00 4.94 +0.35 25 1 7,363 0
30DEC26 60.00 P 0.00 0.00 0.00 6.75 +0.37 25 0 5,030 0
30DEC26 62.50 P 0.00 0.00 0.00 8.74 +0.40 25 0 8,212 0
30DEC26 65.00 P 0.00 0.00 0.00 10.92 +0.38 26 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 13.20 +0.60 26 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 15.58 +0.56 26 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 18.04 +0.62 27 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 20.53 +0.57 30 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 23.03 +0.57 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 25.52 +0.52 35 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 28.01 +0.70 37 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.51 +0.57 39 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 33.02 +0.63 42 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 35.50 +0.58 43 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 38.01 +0.71 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.49 +0.69 47 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 42.99 +0.71 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.48 +0.69 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.98 +0.58 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.47 +0.58 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.97 +0.57 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.46 +0.69 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.96 +0.57 59 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 60.46 +0.58 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.95 +0.57 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 65.44 +0.56 63 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.95 +0.70 66 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 70.43 +0.57 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.93 +0.57 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 75.42 +0.55 69 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.92 +0.58 70 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 - 42 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 31 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 0.00 0.00 0.00 0.01 0.00 28 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.32 -0.04 26 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.42 -0.04 26 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.55 -0.04 26 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.69 -0.04 26 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.87 -0.04 26 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.07 0.00 26 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.31 +0.04 26 0 565 0
30MAR27 48.00 P 1.60 1.60 1.60 1.54 +0.05 26 2 1,123 0
30MAR27 49.00 P 1.86 1.86 1.86 1.81 +0.03 25 1 3,933 0
30MAR27 50.00 P 2.18 2.18 2.18 2.09 +0.01 25 12 3,236 +12
30MAR27 52.50 P 3.00 3.00 3.00 3.05 +0.06 25 7 7,019 +7
30MAR27 55.00 P 4.30 4.30 4.25 4.25 +0.12 25 157 10,629 +2
30MAR27 57.50 P 0.00 0.00 0.00 5.72 +0.24 25 0 2,038 0
30MAR27 60.00 P 0.00 0.00 0.00 7.42 +0.32 25 0 18,042 0
30MAR27 62.50 P 0.00 0.00 0.00 9.39 +0.22 26 0 1,697 0
30MAR27 65.00 P 0.00 0.00 0.00 11.56 +0.39 27 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 13.68 +0.74 27 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 15.80 +0.51 26 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 18.14 +0.57 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.56 +0.60 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 23.03 +0.57 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.52 +0.52 30 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 28.02 +0.71 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.51 +0.57 34 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 33.02 +0.63 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 35.50 +0.58 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.01 +0.71 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.49 +0.69 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.99 +0.70 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.51 +0.72 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.00 +0.60 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.51 +0.62 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.00 +0.60 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.49 +0.72 50 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.99 +0.60 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 60.48 +0.60 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.98 +0.60 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 65.47 +0.59 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.97 +0.72 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 70.46 +0.60 58 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.96 +0.60 59 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 75.45 +0.58 60 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.95 +0.61 61 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 - 36 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 32 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 0.01 -0.01 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 0.02 -0.05 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.03 -0.06 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 -0.07 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 -0.09 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.10 -0.11 25 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.14 -0.14 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.19 -0.16 25 0 20 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 -0.17 25 0 166 0
29JUN27 39.00 P 0.00 0.00 0.00 0.35 -0.19 25 0 942 0
29JUN27 40.00 P 0.00 0.00 0.00 0.46 -0.21 26 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 0.59 -0.22 26 0 864 0
29JUN27 42.00 P 0.00 0.00 0.00 0.75 -0.22 26 0 305 0
29JUN27 43.00 P 0.00 0.00 0.00 0.93 -0.23 26 0 880 0
29JUN27 44.00 P 0.00 0.00 0.00 1.14 -0.22 26 0 532 0
29JUN27 45.00 P 0.00 0.00 0.00 1.38 -0.23 26 0 783 0
29JUN27 46.00 P 2.02 2.02 2.02 1.65 -0.21 27 80 1,197 +80
29JUN27 47.00 P 0.00 0.00 0.00 1.94 -0.21 27 0 513 0
29JUN27 48.00 P 0.00 0.00 0.00 2.29 -0.18 27 0 807 0
29JUN27 49.00 P 2.99 3.03 2.99 2.64 -0.15 27 166 643 +70
29JUN27 50.00 P 3.34 3.34 3.34 3.06 -0.12 27 1 491 +1
29JUN27 52.50 P 0.00 0.00 0.00 4.21 -0.02 28 0 5,224 0
29JUN27 55.00 P 5.80 5.80 5.80 5.55 +0.09 28 1 407 +1
29JUN27 57.50 P 7.25 7.30 7.25 7.08 +0.20 29 3 813 -1
29JUN27 60.00 P 0.00 0.00 0.00 8.80 +0.23 29 0 3,167 0
29JUN27 62.50 P 0.00 0.00 0.00 10.67 +0.32 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.67 +0.40 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.77 +0.40 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.99 +0.60 33 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 19.16 +0.62 33 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 21.42 +0.67 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.69 +0.55 34 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.00 +0.70 35 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 28.32 +0.57 35 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.68 +0.61 34 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.06 +0.62 34 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 35.51 +0.59 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 38.01 +0.70 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.51 +0.71 37 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 43.01 +0.72 39 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.52 +0.73 41 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.01 +0.61 42 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.51 +0.62 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.00 +0.60 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 55.49 +0.72 46 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.99 +0.60 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 60.48 +0.60 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.98 +0.60 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 65.47 +0.59 50 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.97 +0.72 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 70.46 +0.60 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.96 +0.60 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 75.45 +0.58 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.95 +0.61 56 0 0 0
TOTAL PUT 4,053 450,072 +1,720
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$ 9.510
28AUG26 3.80 C 0.00 0.00 0.00 5.71 -0.23 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 5.61 -0.23 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.51 -0.23 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.41 -0.23 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.31 -0.23 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.21 -0.23 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.11 -0.23 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.01 -0.23 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.91 -0.23 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.81 -0.23 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.71 -0.23 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.62 -0.22 127 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.51 -0.23 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.26 -0.23 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.01 -0.23 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.51 -0.23 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.26 -0.23 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.01 -0.23 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.77 -0.22 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.52 -0.23 54 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.27 -0.23 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.02 -0.23 39 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.77 -0.23 29 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.52 -0.23 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.27 -0.22 0 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.03 -0.24 30 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.78 -0.24 24 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.57 -0.23 27 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.39 -0.20 29 0 2,005 0
28AUG26 9.50 C 0.27 0.27 0.27 0.25 -0.18 30 10 2,802 +2
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.13 30 0 2,650 0
28AUG26 10.00 C 0.12 0.12 0.10 0.09 -0.09 32 8 2,727 0
28AUG26 10.50 C 0.04 0.04 0.03 0.03 -0.03 34 33 1,478 0
28AUG26 11.00 C 0.02 0.02 0.02 0.01 -0.01 37 30 1,618 0
28AUG26 11.50 C 0.01 0.01 0.01 0.01 0.00 46 5 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.71 -0.24 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.61 -0.24 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.51 -0.24 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.41 -0.24 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.31 -0.25 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.21 -0.24 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.11 -0.25 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.01 -0.24 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.91 -0.25 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.81 -0.24 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.71 -0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.62 -0.23 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.51 -0.24 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.26 -0.25 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.01 -0.24 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.76 -0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.52 -0.24 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.27 -0.25 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.02 -0.23 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.77 -0.24 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.52 -0.25 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.27 -0.25 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 -0.25 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 -0.23 34 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.24 32 0 919 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 -0.22 31 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 -0.20 27 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.65 -0.21 29 0 7,065 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 -0.18 30 0 5,608 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.17 30 0 1,828 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.12 30 0 1,439 0
29SEP26 10.00 C 0.19 0.19 0.19 0.18 -0.11 31 2 2,808 0
29SEP26 10.50 C 0.10 0.10 0.10 0.09 -0.05 32 61 5,061 -29
29SEP26 11.00 C 0.06 0.06 0.06 0.04 -0.03 32 60 2,431 +48
29SEP26 11.50 C 0.04 0.04 0.04 0.02 -0.01 33 30 3,300 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 765 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.71 -0.24 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.61 -0.24 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.51 -0.24 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.41 -0.24 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.31 -0.25 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.21 -0.24 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.11 -0.25 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.01 -0.24 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.91 -0.25 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.81 -0.24 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.71 -0.24 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.62 -0.23 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.51 -0.24 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.26 -0.25 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.01 -0.24 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.76 -0.25 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.52 -0.24 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.27 -0.25 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.02 -0.23 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.77 -0.24 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.52 -0.25 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.27 -0.25 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.77 -0.25 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.54 -0.23 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.30 -0.24 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.09 -0.20 30 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.89 -0.20 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.70 -0.20 29 0 191 0
29OCT26 9.25 C 0.00 0.00 0.00 0.55 -0.16 29 0 588 0
29OCT26 9.50 C 0.42 0.42 0.42 0.43 -0.15 29 105 790 0
29OCT26 9.75 C 0.33 0.33 0.33 0.33 -0.13 29 2 482 +2
29OCT26 10.00 C 0.00 0.00 0.00 0.26 -0.10 30 0 440 0
29OCT26 10.50 C 0.00 0.00 0.00 0.16 -0.07 31 0 636 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 500 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 760 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 573 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.71 -0.24 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.61 -0.24 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.51 -0.24 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.41 -0.24 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.31 -0.25 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.21 -0.24 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.11 -0.25 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.01 -0.24 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.91 -0.25 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.81 -0.24 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.71 -0.24 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.62 -0.23 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.51 -0.24 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.26 -0.25 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.01 -0.24 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.76 -0.25 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.52 -0.24 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.27 -0.25 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.02 -0.23 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.77 -0.24 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.52 -0.25 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.27 -0.25 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.78 -0.24 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.54 -0.23 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.34 -0.20 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.13 -0.17 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.95 -0.18 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.77 -0.19 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.63 -0.15 29 0 0 0
27NOV26 9.50 C 0.51 0.51 0.51 0.52 -0.15 30 30 30 +30
27NOV26 9.75 C 0.00 0.00 0.00 0.42 -0.12 30 0 148 0
27NOV26 10.00 C 0.00 0.00 0.00 0.35 -0.11 30 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.23 -0.08 31 0 35 0
27NOV26 11.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.71 -0.24 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.61 -0.24 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.51 -0.24 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.41 -0.24 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.31 -0.25 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.21 -0.24 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.11 -0.25 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.01 -0.24 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.91 -0.25 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.81 -0.24 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.71 -0.24 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.62 -0.23 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.51 -0.24 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.26 -0.25 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.01 -0.24 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.76 -0.25 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.52 -0.24 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.27 -0.25 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.02 -0.23 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.77 -0.24 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.52 -0.25 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.27 -0.25 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 -0.23 28 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 -0.19 31 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 -0.18 30 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 -0.16 30 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 -0.18 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.19 29 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 -0.15 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.14 29 0 993 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 -0.12 29 0 606 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.11 30 0 4,240 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.09 31 0 3,127 0
30DEC26 11.00 C 0.23 0.23 0.23 0.20 -0.07 30 10 1,557 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.05 30 0 2,379 0
30DEC26 12.00 C 0.13 0.13 0.13 0.09 -0.03 31 58 1,347 +58
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 1,196 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 940 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.71 -0.24 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.61 -0.24 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.51 -0.24 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.41 -0.24 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.31 -0.25 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.21 -0.24 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.11 -0.25 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.01 -0.24 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.91 -0.25 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.81 -0.24 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.71 -0.24 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.62 -0.23 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.51 -0.24 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.26 -0.25 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.01 -0.24 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.76 -0.25 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.52 -0.24 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.27 -0.25 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.03 -0.23 34 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.77 -0.24 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.52 -0.25 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.28 -0.24 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.06 -0.22 28 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.84 -0.23 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.69 -0.16 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.51 -0.15 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 -0.13 30 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.14 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.18 29 0 131 0
30MAR27 9.25 C 0.93 0.93 0.93 0.92 -0.15 29 30 220 +30
30MAR27 9.50 C 0.00 0.00 0.00 0.82 -0.13 29 0 279 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.12 29 0 178 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.12 29 0 1,317 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 -0.10 30 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.08 30 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.07 30 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.05 30 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.71 -0.24 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.61 -0.24 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.51 -0.24 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.41 -0.24 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.31 -0.25 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.21 -0.24 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.11 -0.25 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.01 -0.24 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.91 -0.25 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.81 -0.24 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.71 -0.24 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.62 -0.23 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.51 -0.24 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.26 -0.25 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.01 -0.24 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.76 -0.25 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.52 -0.24 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.27 -0.25 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.03 -0.23 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.78 -0.23 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.55 -0.22 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.34 -0.21 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.16 -0.19 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.99 -0.18 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.83 -0.17 30 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.73 -0.11 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 -0.15 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.40 -0.15 30 0 558 0
29JUN27 9.00 C 1.20 1.20 1.20 1.28 -0.14 30 75 95 +75
29JUN27 9.25 C 0.00 0.00 0.00 1.16 -0.14 31 0 88 0
29JUN27 9.50 C 0.98 0.98 0.98 1.06 -0.12 31 75 148 +75
29JUN27 9.75 C 0.00 0.00 0.00 0.95 -0.13 31 0 98 0
29JUN27 10.00 C 0.81 0.81 0.81 0.87 -0.11 31 30 152 +30
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.11 31 0 285 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.09 31 0 518 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.08 31 0 169 0
29JUN27 12.00 C 0.38 0.38 0.38 0.37 -0.07 31 3 42 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 -0.05 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.25 -0.05 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 -0.04 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
TOTAL CALL 657 98,360 +321
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 121 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,377 0
28AUG26 8.75 P 0.03 0.03 0.03 0.03 +0.01 31 10 1,335 0
28AUG26 9.00 P 0.07 0.07 0.07 0.07 +0.02 32 36 1,615 0
28AUG26 9.25 P 0.13 0.14 0.13 0.14 +0.05 32 162 1,779 +12
28AUG26 9.50 P 0.00 0.00 0.00 0.25 +0.08 32 0 3,598 0
28AUG26 9.75 P 0.00 0.00 0.00 0.40 +0.12 33 0 2,646 0
28AUG26 10.00 P 0.00 0.00 0.00 0.58 +0.15 33 0 2,079 0
28AUG26 10.50 P 0.00 0.00 0.00 1.00 +0.18 30 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.53 +0.24 52 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 2.00 +0.20 51 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.50 +0.23 60 0 0 -120
28AUG26 12.50 P 0.00 0.00 0.00 3.00 +0.20 68 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.50 +0.23 77 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.00 +0.20 84 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.52 +0.22 105 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.00 +0.20 98 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.50 +0.20 105 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.00 +0.20 111 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.50 +0.20 117 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.00 +0.20 123 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.50 +0.20 129 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.00 +0.20 134 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.50 +0.20 140 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 9.00 +0.23 145 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.50 +0.23 150 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 10.00 +0.23 155 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.50 +0.20 159 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.50 +0.23 168 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.50 +0.20 176 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.50 +0.23 184 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.50 +0.23 192 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.50 +0.23 199 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.50 +0.23 206 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.50 +0.23 213 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.50 +0.23 219 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.50 +0.23 225 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.50 +0.23 231 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 1,065 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 4,762 0
29SEP26 8.25 P 0.07 0.07 0.07 0.07 +0.01 29 30 2,578 +30
29SEP26 8.50 P 0.12 0.12 0.12 0.13 +0.03 31 20 9,385 +20
29SEP26 8.75 P 0.20 0.20 0.19 0.20 +0.05 30 63 9,117 +60
29SEP26 9.00 P 0.00 0.00 0.00 0.31 +0.08 32 0 2,278 0
29SEP26 9.25 P 0.44 0.44 0.44 0.43 +0.10 32 30 1,502 +30
29SEP26 9.50 P 0.60 0.60 0.60 0.58 +0.12 32 30 3,655 0
29SEP26 9.75 P 0.00 0.00 0.00 0.75 +0.16 33 0 2,324 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 +0.14 33 0 2,639 0
29SEP26 10.50 P 0.00 0.00 0.00 1.36 +0.18 35 0 2,264 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 +0.20 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.33 +0.22 46 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.84 +0.24 54 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.32 +0.24 57 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 +0.23 63 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.31 +0.23 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.81 +0.23 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.31 +0.24 76 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.82 +0.26 83 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.31 +0.23 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.80 +0.24 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.30 +0.22 90 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.80 +0.25 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.30 +0.25 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.80 +0.25 102 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.30 +0.25 105 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.80 +0.23 109 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.30 +0.23 112 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.78 +0.21 109 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.79 +0.22 118 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.79 +0.25 124 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.79 +0.25 130 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.79 +0.25 135 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.78 +0.24 137 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.78 +0.25 142 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.78 +0.25 147 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.78 +0.25 152 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.78 +0.25 156 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.77 +0.25 156 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 +0.01 31 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.14 +0.03 30 0 438 0
29OCT26 8.50 P 0.20 0.20 0.20 0.20 +0.03 30 30 825 0
29OCT26 8.75 P 0.00 0.00 0.00 0.29 +0.05 30 0 6,869 0
29OCT26 9.00 P 0.00 0.00 0.00 0.40 +0.08 31 0 983 0
29OCT26 9.25 P 0.00 0.00 0.00 0.53 +0.10 31 0 1,121 0
29OCT26 9.50 P 0.00 0.00 0.00 0.67 +0.11 31 0 572 0
29OCT26 9.75 P 0.00 0.00 0.00 0.84 +0.13 32 0 150 0
29OCT26 10.00 P 0.00 0.00 0.00 1.02 +0.14 32 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.42 +0.16 34 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.87 +0.19 36 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.35 +0.21 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.85 +0.22 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.33 +0.20 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.82 +0.20 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.31 +0.22 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.81 +0.21 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.31 +0.23 61 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.82 +0.22 67 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.31 +0.21 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.80 +0.21 70 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.30 +0.21 73 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.80 +0.22 76 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.30 +0.23 79 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.80 +0.23 82 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.30 +0.22 85 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.80 +0.23 88 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.30 +0.21 91 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.79 +0.20 91 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.79 +0.21 96 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.79 +0.23 100 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.79 +0.21 105 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.79 +0.21 109 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.78 +0.23 111 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.78 +0.23 115 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.78 +0.22 119 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.78 +0.21 122 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.78 +0.22 126 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.77 +0.21 127 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 580 0
27NOV26 7.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 +0.01 31 0 32 0
27NOV26 8.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 3 0
27NOV26 8.25 P 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.27 +0.05 30 0 908 0
27NOV26 8.75 P 0.00 0.00 0.00 0.36 +0.06 30 0 538 0
27NOV26 9.00 P 0.00 0.00 0.00 0.48 +0.09 31 0 62 0
27NOV26 9.25 P 0.00 0.00 0.00 0.61 +0.11 31 0 3,871 0
27NOV26 9.50 P 0.00 0.00 0.00 0.76 +0.13 32 0 250 0
27NOV26 9.75 P 0.00 0.00 0.00 0.92 +0.13 32 0 210 0
27NOV26 10.00 P 0.00 0.00 0.00 1.09 +0.14 32 0 150 0
27NOV26 10.50 P 0.00 0.00 0.00 1.48 +0.17 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.91 +0.18 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.37 +0.19 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.86 +0.21 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.34 +0.20 43 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.83 +0.21 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.32 +0.23 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.81 +0.21 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.31 +0.22 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.82 +0.22 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.32 +0.22 62 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.80 +0.21 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.30 +0.21 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.80 +0.22 67 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.30 +0.21 70 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.80 +0.22 72 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.30 +0.22 75 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.80 +0.22 77 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.30 +0.21 80 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.79 +0.20 80 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.79 +0.21 84 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.79 +0.22 89 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.79 +0.21 93 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.79 +0.21 96 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.78 +0.22 98 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.78 +0.21 101 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.78 +0.22 105 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.78 +0.21 108 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.78 +0.22 111 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.77 +0.21 112 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 31 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 31 0 1,213 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 705 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.02 30 0 272 0
30DEC26 8.00 P 0.20 0.20 0.18 0.19 +0.03 30 243 2,249 +30
30DEC26 8.25 P 0.00 0.00 0.00 0.25 +0.04 30 0 968 0
30DEC26 8.50 P 0.33 0.33 0.33 0.33 +0.05 30 50 1,269 +50
30DEC26 8.75 P 0.00 0.00 0.00 0.42 +0.06 29 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.08 30 0 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 +0.10 31 0 1,026 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.13 31 0 1,886 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.12 31 0 872 0
30DEC26 10.00 P 0.00 0.00 0.00 1.15 +0.13 31 0 461 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 +0.15 32 0 342 0
30DEC26 11.00 P 0.00 0.00 0.00 1.95 +0.17 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.40 +0.19 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 +0.20 37 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.35 +0.21 40 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 +0.21 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.32 +0.21 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.81 +0.21 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.31 +0.22 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.82 +0.22 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.32 +0.22 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.80 +0.21 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.30 +0.21 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.80 +0.22 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.30 +0.21 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.80 +0.22 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.30 +0.22 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.80 +0.22 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.30 +0.21 72 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.79 +0.20 72 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.79 +0.21 76 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.79 +0.22 80 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.79 +0.21 83 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.79 +0.21 87 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.78 +0.22 88 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.78 +0.21 91 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.78 +0.22 94 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.78 +0.21 97 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.78 +0.22 100 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.77 +0.21 101 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.40 P 0.01 0.01 0.01 0.01 0.00 43 240 240 +240
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 +0.02 30 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.02 30 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.04 29 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 354 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 +0.04 29 0 272 0
30MAR27 8.50 P 0.47 0.47 0.47 0.47 +0.05 29 1 1,081 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.58 +0.08 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.69 +0.09 29 0 207 0
30MAR27 9.25 P 0.00 0.00 0.00 0.83 +0.11 30 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 +0.12 30 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 1.13 +0.13 31 0 443 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 +0.14 31 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 +0.17 32 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 2.06 +0.16 32 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.49 +0.18 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.93 +0.19 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.38 +0.18 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.85 +0.19 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.34 +0.22 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.82 +0.21 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.32 +0.22 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.82 +0.22 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.32 +0.22 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.80 +0.21 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.30 +0.21 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.80 +0.22 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.30 +0.21 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.80 +0.22 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.30 +0.22 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.80 +0.22 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.30 +0.21 60 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.79 +0.20 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.79 +0.21 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.79 +0.22 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.79 +0.21 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.79 +0.21 72 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.78 +0.22 74 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.78 +0.21 76 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.78 +0.22 79 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.78 +0.21 81 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.78 +0.22 84 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.77 +0.21 84 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.26 +0.03 32 0 182 0
29JUN27 7.50 P 0.00 0.00 0.00 0.33 +0.04 32 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.04 32 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 +0.05 32 0 163 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 +0.05 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 +0.07 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.79 +0.07 32 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.91 +0.08 32 0 181 0
29JUN27 9.25 P 0.00 0.00 0.00 1.04 +0.09 32 0 168 0
29JUN27 9.50 P 0.00 0.00 0.00 1.19 +0.10 33 0 118 0
29JUN27 9.75 P 0.00 0.00 0.00 1.34 +0.11 33 0 92 0
29JUN27 10.00 P 0.00 0.00 0.00 1.50 +0.12 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.84 +0.13 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.21 +0.14 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.62 +0.16 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.04 +0.17 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.49 +0.18 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.95 +0.19 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.43 +0.20 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.89 +0.18 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.36 +0.20 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.83 +0.20 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.32 +0.21 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.81 +0.22 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.31 +0.22 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.80 +0.22 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.30 +0.21 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.80 +0.22 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.30 +0.22 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.80 +0.22 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.30 +0.21 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.79 +0.20 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.79 +0.21 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.79 +0.22 59 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.79 +0.21 62 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.79 +0.21 65 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.78 +0.22 66 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.78 +0.21 68 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.78 +0.22 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.78 +0.21 73 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.78 +0.22 75 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.77 +0.21 75 0 0 0
TOTAL PUT 945 145,098 +353
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 35.50 C 0.00 0.00 0.00 10.29 - 171 0 0 -
14AUG26 36.00 C 0.00 0.00 0.00 9.75 -0.09 121 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 9.25 0.00 114 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 8.75 -0.26 108 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.25 0.00 101 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.75 0.00 95 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 7.25 0.00 89 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.75 0.00 82 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 6.25 0.00 76 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 5.75 0.00 70 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 5.25 0.00 64 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 4.75 -0.01 58 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 4.25 -0.02 52 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 3.75 -0.04 46 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 3.26 -0.06 49 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 2.78 -0.08 50 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 2.32 -0.11 51 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 1.93 -0.08 57 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 1.52 -0.12 55 0 17 0
14AUG26 45.00 C 0.00 0.00 0.00 1.13 -0.18 51 0 81 0
14AUG26 45.50 C 0.76 0.89 0.76 0.84 -0.19 52 16 619 -15
14AUG26 46.00 C 0.67 0.67 0.64 0.58 -0.21 51 48 693 -43
14AUG26 46.50 C 0.44 0.46 0.44 0.39 -0.21 51 52 1,016 -26
14AUG26 47.00 C 0.00 0.00 0.00 0.25 -0.19 51 0 105 0
14AUG26 47.50 C 0.23 0.23 0.23 0.15 -0.16 51 15 75 0
14AUG26 48.00 C 0.16 0.16 0.16 0.09 -0.12 51 82 199 +13
14AUG26 48.50 C 0.11 0.11 0.07 0.05 -0.09 51 23 32 -2
14AUG26 49.00 C 0.06 0.06 0.06 0.03 -0.06 53 100 372 +100
14AUG26 49.50 C 0.00 0.00 0.00 0.02 -0.04 55 0 86 0
14AUG26 50.00 C 0.04 0.04 0.04 0.01 -0.03 55 60 142 -4
14AUG26 51.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 143 0
14AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
14AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 10.32 - 83 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 9.82 - 79 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 9.32 -0.10 75 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 8.83 -0.18 74 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 8.27 -0.01 46 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 7.77 -0.01 43 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 7.27 -0.02 39 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 6.78 -0.02 44 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 6.29 -0.02 45 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 5.80 -0.03 44 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 5.32 -0.04 44 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 4.85 -0.05 45 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 4.38 -0.07 44 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 3.93 -0.09 44 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 3.50 -0.10 44 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 3.09 -0.12 44 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 2.70 -0.13 44 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 2.37 -0.13 46 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 2.03 -0.15 45 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 1.74 -0.15 46 0 15 0
21AUG26 45.50 C 0.00 0.00 0.00 1.46 -0.14 46 0 0 0
21AUG26 46.00 C 1.35 1.35 1.35 1.21 -0.14 45 1 1 +1
21AUG26 46.50 C 0.00 0.00 0.00 0.99 -0.17 45 0 15 0
21AUG26 47.00 C 0.90 0.90 0.90 0.80 -0.17 45 10 54 +10
21AUG26 47.50 C 0.81 0.81 0.81 0.64 -0.16 45 1 75 -1
21AUG26 48.00 C 0.50 0.61 0.50 0.50 -0.15 45 32 62 +32
21AUG26 48.50 C 0.00 0.00 0.00 0.39 -0.14 45 0 60 0
21AUG26 49.00 C 0.40 0.40 0.40 0.30 -0.12 45 50 171 +50
21AUG26 49.50 C 0.00 0.00 0.00 0.23 -0.11 45 0 97 0
21AUG26 50.00 C 0.00 0.00 0.00 0.17 -0.09 44 0 125 0
21AUG26 51.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 60 0
21AUG26 52.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 15 0
21AUG26 54.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.78 -0.09 65 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 14.74 -0.14 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.78 -0.13 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.79 -0.14 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.77 -0.18 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.81 -0.16 58 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 9.82 -0.17 55 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 8.89 -0.28 60 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 7.92 -0.06 57 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 7.02 -0.06 58 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 6.14 -0.09 58 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 5.32 -0.10 58 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 4.55 -0.11 58 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 3.84 -0.13 58 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 3.20 -0.14 58 0 9 0
28AUG26 45.00 C 2.70 2.70 2.70 2.68 -0.08 59 1 32 +1
28AUG26 46.00 C 2.22 2.22 2.22 2.16 -0.13 59 22 770 0
28AUG26 47.00 C 2.00 2.00 1.88 1.75 -0.14 59 5 607 +2
28AUG26 48.00 C 1.47 1.47 1.47 1.39 -0.15 59 15 507 0
28AUG26 49.00 C 1.21 1.21 1.10 1.08 -0.14 59 21 1,629 +6
28AUG26 50.00 C 1.00 1.00 0.85 0.83 -0.13 59 41 952 -26
28AUG26 52.50 C 0.55 0.55 0.49 0.41 -0.09 58 20 1,199 -1
28AUG26 55.00 C 0.33 0.33 0.28 0.19 -0.06 59 335 932 -18
28AUG26 57.50 C 0.17 0.17 0.17 0.08 -0.04 58 10 1,278 0
28AUG26 60.00 C 0.10 0.10 0.10 0.04 -0.01 60 11 1,164 -11
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 1,380 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 769 0
28AUG26 70.00 C 0.04 0.04 0.04 0.01 0.00 75 5 831 -5
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 15.88 -0.22 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 14.93 -0.20 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.94 -0.25 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.01 -0.22 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.07 -0.23 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.15 -0.24 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.27 -0.24 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.39 -0.27 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.57 -0.19 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.84 -0.16 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.10 -0.17 54 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 6.39 -0.19 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.74 -0.02 54 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.12 -0.22 54 0 0 0
29SEP26 44.00 C 4.78 4.78 4.49 4.58 -0.16 54 640 697 +640
29SEP26 45.00 C 4.16 4.16 4.15 4.04 -0.19 54 793 838 +601
29SEP26 46.00 C 3.86 3.86 3.68 3.58 -0.20 54 310 1,304 +310
29SEP26 47.00 C 3.30 3.30 3.25 3.17 -0.19 55 445 1,030 +297
29SEP26 48.00 C 2.99 2.99 2.88 2.80 -0.20 55 77 494 -32
29SEP26 49.00 C 2.66 2.66 2.56 2.45 -0.22 55 107 1,075 +60
29SEP26 50.00 C 2.30 2.36 2.26 2.13 -0.22 55 137 1,619 -30
29SEP26 52.50 C 1.69 1.69 1.66 1.47 -0.20 55 47 1,040 0
29SEP26 55.00 C 1.26 1.26 1.23 0.99 -0.18 54 30 1,560 +30
29SEP26 57.50 C 0.88 0.88 0.88 0.66 -0.14 54 120 317 +106
29SEP26 60.00 C 0.66 0.66 0.65 0.43 -0.11 54 240 1,007 +7
29SEP26 62.50 C 0.53 0.53 0.53 0.27 -0.09 54 5 4,277 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.07 54 0 2,758 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.05 54 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 0.00 0.00 0.01 0.00 85 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,447 0
29OCT26 37.00 C 0.00 0.00 0.00 10.09 -0.41 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.33 -0.41 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.61 -0.42 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.93 -0.42 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.37 -0.15 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.77 -0.15 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.20 -0.16 55 0 0 0
29OCT26 44.00 C 5.91 5.91 5.91 5.67 -0.16 55 1 155 0
29OCT26 45.00 C 5.19 5.19 5.19 5.05 -0.28 54 15 181 +15
29OCT26 46.00 C 4.76 4.76 4.68 4.80 -0.09 56 39 105 0
29OCT26 47.00 C 4.51 4.51 4.36 4.25 -0.19 55 30 7,402 0
29OCT26 48.00 C 4.10 4.10 3.89 3.88 -0.14 55 144 511 +60
29OCT26 49.00 C 3.76 3.76 3.65 3.52 -0.16 55 47 546 +2
29OCT26 50.00 C 3.37 3.42 3.22 3.22 -0.15 56 60 736 -15
29OCT26 52.50 C 2.77 2.77 2.56 2.52 -0.16 56 59 563 +14
29OCT26 55.00 C 2.05 2.05 2.05 1.92 -0.15 56 6 1,073 0
29OCT26 57.50 C 0.00 0.00 0.00 1.45 -0.14 56 0 289 0
29OCT26 60.00 C 0.00 0.00 0.00 1.09 -0.12 56 0 1,200 0
29OCT26 62.50 C 0.00 0.00 0.00 0.81 -0.11 56 0 1,105 0
29OCT26 65.00 C 0.00 0.00 0.00 0.60 -0.09 56 0 363 0
29OCT26 67.50 C 0.70 0.70 0.70 0.44 -0.08 56 50 815 -45
29OCT26 70.00 C 0.00 0.00 0.00 0.33 -0.06 56 0 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.24 -0.05 56 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.17 -0.04 55 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.13 -0.03 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 165 0
27NOV26 37.00 C 0.00 0.00 0.00 10.78 -0.41 56 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.07 -0.42 56 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.41 -0.41 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.77 -0.41 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.17 -0.42 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.60 -0.41 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.07 -0.41 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.59 -0.39 56 0 0 0
27NOV26 45.00 C 6.20 6.20 6.20 6.09 -0.20 56 30 30 +30
27NOV26 46.00 C 5.76 5.76 5.76 5.65 -0.21 56 30 150 +30
27NOV26 47.00 C 0.00 0.00 0.00 5.23 -0.24 56 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 4.86 -0.23 57 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 4.51 -0.23 57 0 461 0
27NOV26 50.00 C 0.00 0.00 0.00 4.18 -0.02 57 0 60 0
27NOV26 52.50 C 0.00 0.00 0.00 3.40 -0.24 57 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 2.74 -0.25 57 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 2.20 -0.23 57 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.76 -0.21 57 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.40 -0.19 56 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 1.11 -0.18 56 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 0.88 -0.15 56 0 66 0
27NOV26 70.00 C 0.00 0.00 0.00 0.70 -0.13 56 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 0.55 -0.10 56 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 16.86 -0.37 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.01 -0.38 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.19 -0.38 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.40 -0.37 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.61 -0.39 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.85 -0.40 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.13 -0.41 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.43 -0.41 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.76 -0.41 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.25 -0.29 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.53 -0.41 56 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 8.95 -0.41 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.42 -0.39 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.96 -0.35 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.41 -0.22 56 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 6.95 -0.21 56 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 6.50 -0.23 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.11 -0.22 57 0 235 0
30DEC26 48.00 C 0.00 0.00 0.00 5.74 -0.21 57 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 5.39 -0.21 57 0 267 0
30DEC26 50.00 C 5.05 5.12 5.05 5.07 -0.24 57 520 1,002 +505
30DEC26 52.50 C 0.00 0.00 0.00 4.26 -0.26 57 0 872 0
30DEC26 55.00 C 0.00 0.00 0.00 3.57 -0.25 57 0 4,466 0
30DEC26 57.50 C 3.24 3.28 3.24 2.98 -0.24 57 117 500 +2
30DEC26 60.00 C 0.00 0.00 0.00 2.48 -0.22 57 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 2.06 -0.21 57 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 1.71 -0.19 57 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.41 -0.18 57 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.17 -0.16 57 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 0.97 -0.14 57 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.80 -0.13 57 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 0.66 -0.12 56 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.54 -0.11 56 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.45 -0.09 56 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 -0.08 56 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.07 57 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.25 -0.07 56 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 -0.05 56 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.17 -0.05 56 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.14 -0.04 56 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 -0.03 57 0 400 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 -0.03 57 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 -0.03 56 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 17.90 -0.41 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.15 -0.40 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.41 -0.41 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.69 -0.42 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.00 -0.42 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.33 -0.42 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.68 -0.43 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.05 -0.44 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.45 -0.44 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.88 -0.43 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.39 -0.38 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.86 -0.39 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.37 -0.37 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.89 -0.37 58 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 9.45 -0.22 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.01 -0.24 58 0 176 0
30MAR27 46.00 C 8.73 8.73 8.71 8.62 -0.19 58 75 90 +75
30MAR27 47.00 C 0.00 0.00 0.00 8.17 -0.20 58 0 65 0
30MAR27 48.00 C 7.80 7.80 7.80 7.95 -0.10 59 15 167 +15
30MAR27 49.00 C 7.45 7.45 7.45 7.56 -0.15 59 15 35 +15
30MAR27 50.00 C 7.24 7.24 7.24 7.11 -0.26 58 15 367 0
30MAR27 52.50 C 6.48 6.48 6.39 6.37 -0.24 58 60 315 +60
30MAR27 55.00 C 0.00 0.00 0.00 5.63 -0.23 58 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 4.97 -0.23 58 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 4.39 -0.22 58 0 302 0
30MAR27 62.50 C 0.00 0.00 0.00 3.87 -0.21 58 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.41 -0.21 58 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.01 -0.20 58 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 2.66 -0.19 58 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 2.34 -0.18 58 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.07 -0.17 58 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.83 -0.16 58 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.61 -0.15 58 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.43 -0.14 58 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.22 -0.17 57 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.11 -0.13 57 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.96 -0.14 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 0.87 -0.11 57 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.77 -0.10 57 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.69 -0.09 58 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.59 -0.10 57 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.52 -0.10 57 0 347 0
29JUN27 37.00 C 0.00 0.00 0.00 14.54 -0.44 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.99 -0.38 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.46 -0.38 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.95 -0.43 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.46 -0.43 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.99 -0.43 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.54 -0.42 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.10 -0.43 58 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 10.78 -0.20 59 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 10.39 -0.22 59 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 10.00 -0.22 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.59 -0.19 59 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 9.30 -0.19 59 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 8.97 -0.20 59 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 8.21 -0.19 59 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 7.48 -0.23 59 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 6.79 -0.23 59 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 6.17 -0.23 59 0 56 0
29JUN27 62.50 C 0.00 0.00 0.00 5.61 -0.22 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.10 -0.22 59 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 4.64 -0.21 59 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.22 -0.21 59 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 3.84 -0.21 59 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 3.50 -0.20 59 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.19 -0.19 59 0 15 0
29JUN27 80.00 C 3.58 3.58 3.58 2.91 -0.18 59 50 450 -50
29JUN27 82.50 C 0.00 0.00 0.00 2.66 -0.17 59 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.43 -0.16 59 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.22 -0.16 59 0 1 0
29JUN27 90.00 C 2.83 2.83 2.83 2.03 -0.15 59 53 91 0
29JUN27 92.50 C 0.00 0.00 0.00 1.85 -0.15 59 0 307 0
29JUN27 95.00 C 2.40 2.40 2.40 1.70 -0.14 59 164 988 0
TOTAL CALL 5,522 145,250 +2,765
14AUG26 35.50 P 0.00 0.00 0.00 0.01 - 141 0 0 -
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.02 -0.05 52 0 0 0
14AUG26 43.00 P 0.08 0.08 0.08 0.04 -0.08 52 300 542 0
14AUG26 43.50 P 0.11 0.11 0.09 0.08 -0.10 52 618 656 -53
14AUG26 44.00 P 0.16 0.18 0.16 0.14 -0.13 52 24 46 0
14AUG26 44.50 P 0.25 0.25 0.20 0.22 -0.17 49 49 269 +34
14AUG26 45.00 P 0.52 0.52 0.34 0.36 -0.20 49 129 580 +60
14AUG26 45.50 P 0.50 0.50 0.50 0.55 -0.21 49 50 1,012 +50
14AUG26 46.00 P 0.80 0.80 0.80 0.81 -0.23 49 50 241 0
14AUG26 46.50 P 0.00 0.00 0.00 1.12 -0.23 49 0 1,018 0
14AUG26 47.00 P 0.00 0.00 0.00 1.48 -0.22 49 0 168 0
14AUG26 47.50 P 0.00 0.00 0.00 1.91 -0.20 52 0 39 0
14AUG26 48.00 P 0.00 0.00 0.00 2.34 -0.11 51 0 25 0
14AUG26 48.50 P 0.00 0.00 0.00 2.80 -0.09 50 0 39 0
14AUG26 49.00 P 0.00 0.00 0.00 3.28 -0.06 51 0 30 0
14AUG26 49.50 P 0.00 0.00 0.00 3.77 -0.04 52 0 17 0
14AUG26 50.00 P 0.00 0.00 0.00 4.26 -0.03 0 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.26 0.00 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.26 0.00 0 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 8.26 0.00 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.26 0.00 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.26 0.00 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.37 +0.11 184 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.26 0.00 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.37 +0.11 205 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.37 +0.11 215 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 16.39 +0.13 231 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 17.39 +0.13 241 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 18.37 +0.11 243 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 19.39 +0.13 259 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 20.39 +0.13 268 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 21.39 +0.13 276 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 22.37 +0.11 277 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 23.37 +0.11 286 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 24.37 +0.11 294 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 25.37 +0.11 302 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.05 -0.05 44 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.12 -0.07 45 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.17 -0.09 45 0 50 0
21AUG26 42.50 P 0.00 0.00 0.00 0.23 -0.10 44 0 0 0
21AUG26 43.00 P 0.34 0.34 0.34 0.31 -0.12 44 200 208 +200
21AUG26 43.50 P 0.54 0.54 0.38 0.42 -0.13 44 581 842 +581
21AUG26 44.00 P 0.00 0.00 0.00 0.55 -0.15 44 0 285 0
21AUG26 44.50 P 0.00 0.00 0.00 0.71 -0.17 44 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.90 -0.17 43 0 16 0
21AUG26 45.50 P 0.00 0.00 0.00 1.13 -0.19 44 0 140 0
21AUG26 46.00 P 0.00 0.00 0.00 1.37 -0.20 43 0 30 0
21AUG26 46.50 P 1.86 1.86 1.86 1.71 -0.16 45 3 165 0
21AUG26 47.00 P 2.16 2.16 2.12 2.05 -0.17 46 23 83 +23
21AUG26 47.50 P 0.00 0.00 0.00 2.40 -0.18 46 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 2.72 -0.14 44 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 3.11 -0.13 44 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 3.52 -0.12 44 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 3.96 -0.09 44 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.40 -0.09 44 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.33 -0.06 45 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.29 -0.03 45 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 7.27 -0.02 45 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 8.26 -0.01 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 9.26 0.00 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.26 0.00 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.37 +0.11 89 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.26 0.00 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 14.37 +0.11 99 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 15.37 +0.11 104 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 16.39 +0.13 111 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 17.39 +0.13 116 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 18.37 +0.11 118 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 104 0
28AUG26 37.00 P 0.12 0.12 0.12 0.09 -0.03 59 5 6 +5
28AUG26 38.00 P 0.00 0.00 0.00 0.15 -0.04 59 0 54 0
28AUG26 39.00 P 0.26 0.26 0.25 0.24 -0.06 59 34 184 +34
28AUG26 40.00 P 0.38 0.38 0.35 0.36 -0.08 58 35 668 0
28AUG26 41.00 P 0.55 0.55 0.55 0.52 -0.10 58 30 280 0
28AUG26 42.00 P 0.00 0.00 0.00 0.74 -0.11 57 0 615 0
28AUG26 43.00 P 0.00 0.00 0.00 1.02 -0.13 57 0 353 0
28AUG26 44.00 P 1.37 1.37 1.37 1.38 -0.14 57 1 484 +1
28AUG26 45.00 P 1.78 1.78 1.78 1.81 -0.15 57 1 763 -1
28AUG26 46.00 P 2.40 2.40 2.26 2.32 -0.17 57 7 556 0
28AUG26 47.00 P 3.00 3.03 2.92 2.94 -0.15 59 75 1,122 +45
28AUG26 48.00 P 3.70 3.70 3.70 3.55 -0.15 58 5 680 0
28AUG26 49.00 P 0.00 0.00 0.00 4.26 -0.13 58 0 759 0
28AUG26 50.00 P 5.08 5.08 5.00 5.02 -0.12 58 90 1,491 -90
28AUG26 52.50 P 0.00 0.00 0.00 7.11 -0.08 58 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.51 +0.06 66 0 1,472 0
28AUG26 57.50 P 0.00 0.00 0.00 11.93 +0.08 71 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 14.37 +0.09 76 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 16.82 +0.06 78 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 19.39 +0.13 95 0 55 -289
28AUG26 67.50 P 0.00 0.00 0.00 21.76 0.00 0 0 0 -5
28AUG26 70.00 P 24.21 24.21 24.21 24.39 +0.13 111 6 15 0
28AUG26 72.50 P 0.00 0.00 0.00 26.89 +0.13 119 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 29.34 +0.08 119 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 31.84 +0.08 125 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 34.26 0.00 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 36.84 +0.08 137 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.34 +0.08 143 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.86 +0.10 152 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.26 0.00 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.88 +0.12 166 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.38 +0.12 171 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.04 54 0 1 0
29SEP26 33.00 P 0.24 0.24 0.24 0.15 -0.06 54 5 11 +5
29SEP26 34.00 P 0.00 0.00 0.00 0.22 -0.07 54 0 20 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.09 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.11 55 0 101 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 -0.11 54 0 363 0
29SEP26 38.00 P 0.76 0.76 0.76 0.73 -0.13 54 120 307 +82
29SEP26 39.00 P 0.96 0.96 0.96 0.93 -0.15 53 120 171 +45
29SEP26 40.00 P 0.00 0.00 0.00 1.17 -0.17 53 0 362 0
29SEP26 41.00 P 1.47 1.47 1.47 1.46 -0.18 53 120 244 +118
29SEP26 42.00 P 0.00 0.00 0.00 1.80 -0.19 53 0 598 0
29SEP26 43.00 P 2.21 2.21 2.21 2.19 -0.19 53 15 673 +15
29SEP26 44.00 P 2.68 2.68 2.60 2.60 -0.23 53 302 447 +168
29SEP26 45.00 P 3.16 3.17 3.11 3.10 -0.23 53 266 705 +248
29SEP26 46.00 P 3.69 3.69 3.63 3.63 -0.26 54 500 863 +281
29SEP26 47.00 P 4.38 4.38 4.26 4.22 -0.24 54 464 2,368 +231
29SEP26 48.00 P 0.00 0.00 0.00 4.84 -0.24 54 0 511 0
29SEP26 49.00 P 0.00 0.00 0.00 5.55 -0.21 55 0 743 0
29SEP26 50.00 P 0.00 0.00 0.00 6.16 -0.21 54 0 5,686 0
29SEP26 52.50 P 0.00 0.00 0.00 8.16 -0.06 56 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 10.21 -0.07 57 0 2,192 0
29SEP26 57.50 P 0.00 0.00 0.00 12.36 -0.19 57 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 14.82 0.00 63 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 17.15 +0.06 64 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 19.52 +0.08 65 0 8,330 0
29SEP26 67.50 P 21.80 21.80 21.72 21.82 0.00 59 16 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 24.39 +0.12 68 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 26.89 +0.13 73 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 29.34 +0.08 74 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 31.84 +0.08 78 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 34.26 0.00 0 0 0 -1,608
29SEP26 82.50 P 0.00 0.00 0.00 36.84 +0.08 85 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 39.34 +0.08 89 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 41.86 +0.10 94 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.26 0.00 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.88 +0.12 102 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.38 +0.12 105 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.76 0.00 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.39 +0.13 112 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.76 0.00 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.35 +0.09 115 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.76 0.00 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.26 0.00 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.76 0.00 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.30 +0.04 119 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.80 +0.04 121 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.35 +0.09 130 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.80 +0.04 126 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.35 +0.09 135 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.89 +0.13 141 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.26 0.00 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.13 -0.13 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.39 -0.12 55 0 713 0
29OCT26 39.00 P 1.70 1.70 1.64 1.65 -0.15 54 75 580 +75
29OCT26 40.00 P 1.92 1.92 1.92 1.98 -0.14 54 15 566 +15
29OCT26 41.00 P 2.30 2.30 2.26 2.31 -0.17 54 45 195 +45
29OCT26 42.00 P 2.64 2.64 2.64 2.70 -0.17 54 14 290 +14
29OCT26 43.00 P 3.16 3.16 3.16 3.11 -0.20 54 30 230 +30
29OCT26 44.00 P 3.53 3.53 3.53 3.57 -0.21 54 5 135 +5
29OCT26 45.00 P 4.35 4.35 4.35 4.05 -0.24 54 5 255 -5
29OCT26 46.00 P 0.00 0.00 0.00 4.58 -0.26 54 0 159 0
29OCT26 47.00 P 5.38 5.38 5.38 5.18 -0.25 54 15 2,021 0
29OCT26 48.00 P 6.01 6.01 6.01 5.80 -0.26 55 15 252 +15
29OCT26 49.00 P 0.00 0.00 0.00 6.44 -0.28 55 0 178 0
29OCT26 50.00 P 0.00 0.00 0.00 7.13 -0.28 55 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 9.03 -0.11 57 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 11.00 -0.09 57 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 13.08 -0.06 58 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 15.35 +0.07 61 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 17.45 -0.02 59 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.87 +0.14 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.22 +0.18 63 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.58 +0.17 63 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 26.99 +0.23 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.42 +0.13 65 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.85 +0.08 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.34 +0.08 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.70 -0.18 56 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 2.00 -0.18 56 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 2.29 -0.24 55 0 7 0
27NOV26 40.00 P 2.69 2.69 2.69 2.64 -0.25 55 147 249 +147
27NOV26 41.00 P 0.00 0.00 0.00 3.02 -0.27 55 0 32 0
27NOV26 42.00 P 3.56 3.56 3.56 3.45 -0.27 55 15 17 +14
27NOV26 43.00 P 4.02 4.02 4.02 3.91 -0.28 55 15 140 +15
27NOV26 44.00 P 4.52 4.52 4.52 4.40 -0.26 55 15 307 +15
27NOV26 45.00 P 5.22 5.22 5.04 4.93 -0.28 55 75 127 +47
27NOV26 46.00 P 5.60 5.60 5.60 5.47 -0.30 56 30 322 +30
27NOV26 47.00 P 6.19 6.19 6.19 6.06 -0.30 56 30 108 +15
27NOV26 48.00 P 0.00 0.00 0.00 6.68 -0.28 56 0 60 0
27NOV26 49.00 P 0.00 0.00 0.00 7.33 -0.28 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.02 -0.27 57 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.87 -0.03 58 0 105 0
27NOV26 55.00 P 0.00 0.00 0.00 11.77 -0.12 59 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.79 +0.02 59 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.89 -0.06 60 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.03 -0.06 60 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.25 -0.04 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.63 +0.13 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.93 +0.15 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.27 +0.17 63 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.68 -0.11 57 0 36 0
30DEC26 31.00 P 0.00 0.00 0.00 0.85 -0.11 57 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.03 -0.12 57 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.24 -0.15 57 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.47 -0.15 57 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.64 -0.27 55 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 1.96 -0.17 56 0 195 0
30DEC26 37.00 P 0.00 0.00 0.00 2.25 -0.19 56 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.58 -0.20 56 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.88 -0.24 55 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.27 -0.28 55 0 259 0
30DEC26 41.00 P 0.00 0.00 0.00 3.68 -0.26 55 0 233 0
30DEC26 42.00 P 4.23 4.23 4.23 4.13 -0.26 55 15 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.61 -0.27 55 0 355 0
30DEC26 44.00 P 5.23 5.23 5.23 5.11 -0.28 55 100 542 +70
30DEC26 45.00 P 5.93 5.93 5.93 5.65 -0.28 55 1 301 -1
30DEC26 46.00 P 0.00 0.00 0.00 6.23 -0.27 56 0 709 0
30DEC26 47.00 P 6.88 6.88 6.85 6.81 -0.28 56 30 615 0
30DEC26 48.00 P 0.00 0.00 0.00 7.47 -0.24 56 0 305 0
30DEC26 49.00 P 0.00 0.00 0.00 8.12 -0.24 57 0 1,056 0
30DEC26 50.00 P 8.76 8.76 8.70 8.79 -0.25 57 515 2,630 +91
30DEC26 52.50 P 0.00 0.00 0.00 10.60 -0.03 58 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.48 -0.11 58 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.44 -0.10 59 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.48 -0.09 59 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.60 -0.06 60 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.75 -0.06 60 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 22.97 -0.04 61 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 25.22 -0.03 61 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 27.62 +0.12 63 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.94 +0.15 63 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 32.29 +0.17 63 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 34.75 +0.18 65 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 37.05 +0.21 63 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 39.48 +0.15 64 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 41.91 +0.12 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.36 +0.09 64 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 46.88 +0.12 67 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.38 +0.12 69 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.80 +0.04 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.39 +0.13 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 56.83 +0.07 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.35 +0.09 76 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 61.82 +0.06 76 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.54 -0.12 58 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.78 -0.12 58 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.04 -0.15 58 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.33 -0.17 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.58 -0.23 57 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.94 -0.22 57 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.26 -0.17 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.62 -0.18 57 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 4.00 -0.19 57 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.38 -0.21 56 0 0 0
30MAR27 40.00 P 4.83 4.83 4.83 4.82 -0.22 56 115 166 +33
30MAR27 41.00 P 0.00 0.00 0.00 5.28 -0.22 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.76 -0.24 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.29 -0.22 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.82 -0.23 56 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.37 -0.24 57 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 7.94 -0.25 57 0 78 0
30MAR27 47.00 P 8.55 8.55 8.55 8.55 -0.24 57 46 5 -43
30MAR27 48.00 P 0.00 0.00 0.00 9.17 -0.24 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 9.79 -0.24 57 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 10.49 -0.23 57 0 281 0
30MAR27 52.50 P 0.00 0.00 0.00 12.25 -0.05 58 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 14.08 -0.04 59 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 15.99 -0.02 59 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.95 -0.01 59 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 19.98 -0.09 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 22.05 -0.08 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 24.16 -0.08 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 26.33 -0.06 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.63 +0.07 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.85 +0.07 62 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 33.11 +0.08 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.39 +0.09 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 37.69 +0.10 62 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 40.02 +0.14 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.37 +0.16 62 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 44.75 +0.19 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.15 +0.20 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.57 +0.23 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.99 +0.23 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.44 +0.13 63 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 56.90 +0.12 64 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.80 -0.17 58 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 5.22 -0.18 57 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.63 -0.21 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.06 -0.26 57 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 6.59 -0.22 57 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.10 -0.22 57 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.63 -0.23 57 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.18 -0.23 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.75 -0.24 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.35 -0.23 57 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.96 -0.22 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.60 -0.20 57 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.24 -0.20 58 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.90 -0.21 58 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.60 -0.23 58 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.44 -0.04 59 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.31 -0.11 59 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 19.24 -0.10 59 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 21.22 -0.09 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.24 -0.09 60 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.39 +0.01 61 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 27.40 -0.07 60 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.53 -0.07 60 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.70 -0.06 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.89 -0.03 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.22 +0.08 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 38.48 +0.10 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.73 +0.09 61 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 43.02 +0.10 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.33 +0.12 62 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.65 +0.12 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.99 +0.13 61 0 0 0
TOTAL PUT 5,612 115,211 +807
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$ 7.705
28AUG26 4.70 C 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.72 -0.01 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.47 -0.06 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.23 -0.05 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.01 -0.04 53 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.77 -0.07 45 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.59 -0.06 48 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.44 -0.02 50 0 605 0
28AUG26 7.75 C 0.00 0.00 0.00 0.32 -0.01 52 0 500 0
28AUG26 8.00 C 0.22 0.22 0.22 0.22 -0.02 52 6 636 +6
28AUG26 8.25 C 0.14 0.14 0.14 0.15 -0.01 53 4 152 -4
28AUG26 8.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 160 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.01 53 0 148 0
28AUG26 9.00 C 0.05 0.05 0.05 0.04 0.00 54 32 638 -27
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 53 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.83 -0.05 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 0.00 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 -0.04 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 -0.02 50 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 -0.01 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 -0.03 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 -0.11 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 -0.03 45 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 -0.04 49 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 -0.04 49 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.04 47 0 116 0
29SEP26 7.50 C 0.64 0.64 0.64 0.66 -0.02 48 15 145 +15
29SEP26 7.75 C 0.52 0.52 0.50 0.54 -0.03 49 75 274 +45
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.02 49 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.02 49 0 357 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.03 49 0 660 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 -0.02 50 0 158 0
29SEP26 9.00 C 0.16 0.16 0.16 0.17 -0.02 50 25 238 -10
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.02 49 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 50 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 265 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 51 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 144 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.85 -0.03 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.73 -0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.24 -0.11 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.01 -0.08 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.80 -0.06 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.60 -0.05 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.41 -0.11 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.24 -0.06 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.12 -0.05 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.94 -0.02 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.81 -0.03 48 0 15 0
29OCT26 7.75 C 0.68 0.68 0.68 0.70 -0.03 49 15 30 +15
29OCT26 8.00 C 0.55 0.55 0.55 0.59 -0.04 48 20 92 -11
29OCT26 8.25 C 0.00 0.00 0.00 0.50 -0.03 49 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.43 -0.02 50 0 15 0
29OCT26 8.75 C 0.35 0.35 0.35 0.37 -0.02 50 20 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.26 -0.01 51 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.21 -0.02 50 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.18 -0.01 51 0 30 0
29OCT26 10.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 227 0
27NOV26 5.25 C 0.00 0.00 0.00 2.52 -0.08 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.30 -0.08 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.08 -0.06 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.88 -0.05 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.69 -0.10 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.51 -0.10 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.34 -0.10 46 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.19 -0.09 47 0 0 0
27NOV26 7.25 C 1.03 1.03 1.03 1.05 -0.03 47 26 26 +26
27NOV26 7.50 C 0.00 0.00 0.00 0.92 -0.03 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.82 -0.03 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.63 -0.02 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.56 0.00 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.48 -0.02 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.42 -0.01 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.36 -0.01 50 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.26 -0.01 49 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.23 0.00 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.07 -0.07 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.97 -0.08 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.88 -0.08 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.79 -0.08 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.57 -0.07 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.36 -0.07 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.15 -0.07 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.96 -0.06 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.78 -0.06 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 -0.06 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 -0.07 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.30 -0.06 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.16 -0.06 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 -0.06 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.04 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.01 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.03 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.02 49 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 -0.02 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 -0.01 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 50 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 49 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 57 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 60 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 64 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 71 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.16 -0.09 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.08 -0.07 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.99 -0.08 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.91 -0.08 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.71 -0.08 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.52 -0.07 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.34 -0.07 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.17 -0.07 47 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.00 -0.06 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.85 -0.06 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.07 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.56 -0.07 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.44 -0.06 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.33 -0.05 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 -0.04 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.12 -0.06 48 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.05 -0.03 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 -0.03 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.03 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.78 -0.02 48 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.72 -0.05 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 -0.02 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.01 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.02 49 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.01 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.02 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.01 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 0.00 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.29 -0.07 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.21 -0.07 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.12 -0.08 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.04 -0.08 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.86 -0.07 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.68 -0.05 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.51 -0.06 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.35 -0.06 48 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.20 -0.05 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.05 -0.05 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.92 -0.10 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.82 -0.02 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.70 -0.02 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.59 -0.02 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.49 -0.01 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.39 -0.02 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.30 -0.02 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.22 -0.01 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.15 -0.01 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.07 -0.02 50 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 1.00 -0.02 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.93 -0.02 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.87 -0.01 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.80 -0.02 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.01 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 -0.01 50 0 12 0
29JUN27 11.50 C 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 -0.01 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 -0.01 50 0 2 0
29JUN27 13.50 C 0.33 0.33 0.33 0.30 -0.01 50 2 27 +2
TOTAL CALL 240 13,532 +57
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 57 0 200 0
28AUG26 6.75 P 0.05 0.05 0.05 0.05 0.00 54 6 595 -6
28AUG26 7.00 P 0.09 0.09 0.09 0.09 0.00 54 2 606 +2
28AUG26 7.25 P 0.00 0.00 0.00 0.15 -0.01 53 0 195 0
28AUG26 7.50 P 0.00 0.00 0.00 0.24 -0.01 52 0 139 0
28AUG26 7.75 P 0.00 0.00 0.00 0.36 -0.01 52 0 103 0
28AUG26 8.00 P 0.00 0.00 0.00 0.52 -0.01 54 0 190 0
28AUG26 8.25 P 0.00 0.00 0.00 0.70 +0.04 55 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 0.91 +0.06 59 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.13 +0.07 62 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.36 +0.01 65 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.60 +0.05 69 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.85 +0.06 76 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.11 +0.07 86 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.36 +0.07 93 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.84 +0.05 98 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.35 +0.06 113 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.83 +0.04 114 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.33 +0.04 123 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.83 +0.04 132 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.35 +0.06 151 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.83 +0.04 149 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.35 +0.06 167 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.83 +0.04 163 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.35 +0.06 182 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.85 +0.06 189 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 51 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 51 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 50 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.01 49 0 526 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.01 49 0 209 0
29SEP26 7.25 P 0.35 0.35 0.35 0.33 -0.01 49 20 367 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 0.00 49 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 0.00 50 0 169 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.03 50 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 -0.01 51 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 +0.06 53 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 +0.06 53 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.48 +0.07 55 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 +0.08 56 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 +0.05 57 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 +0.07 60 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 +0.06 63 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.88 +0.08 67 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.35 +0.04 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.85 +0.05 74 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.33 +0.04 75 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.83 +0.04 80 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.35 +0.06 91 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.83 +0.04 90 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.35 +0.06 101 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.84 +0.05 103 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.35 +0.06 110 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.85 +0.06 114 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.34 +0.05 115 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.84 +0.05 119 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.34 +0.05 123 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.84 +0.05 126 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.34 +0.05 130 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.84 +0.05 133 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.34 +0.05 136 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.83 +0.04 135 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.34 +0.05 142 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.35 +0.06 152 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.34 +0.05 153 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.34 +0.05 159 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.34 +0.05 164 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.35 +0.06 172 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.34 +0.05 173 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.34 +0.05 177 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.34 +0.05 182 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.34 +0.05 186 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.34 +0.05 190 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.34 +0.05 194 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.34 +0.05 197 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 0.08 +0.01 51 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 -0.01 50 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 0.00 51 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.36 -0.01 49 0 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.58 0.00 49 0 20 0
29OCT26 7.75 P 0.00 0.00 0.00 0.73 0.00 51 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 0.87 -0.01 51 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.05 +0.01 52 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.20 +0.05 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.39 +0.06 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.60 +0.08 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.80 +0.04 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.02 +0.09 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.24 +0.09 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.47 +0.10 58 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 0.12 -0.01 49 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 0.00 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.30 0.00 50 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.47 0.00 50 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.70 0.00 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.83 +0.01 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.98 0.00 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.14 -0.01 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.32 +0.02 52 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.50 +0.06 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.69 +0.07 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.89 +0.02 53 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.09 +0.07 53 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.31 +0.08 55 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.53 +0.09 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 49 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 0.00 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 0.00 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 0.00 49 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 0.00 49 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.02 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.01 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 0.00 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 -0.01 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 -0.02 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.01 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 0.00 50 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.02 51 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.01 51 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 +0.01 52 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 +0.02 53 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 +0.02 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 +0.02 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 +0.03 55 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.49 +0.06 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.95 +0.06 58 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.42 +0.05 59 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.89 +0.07 60 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.37 +0.07 61 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.86 +0.07 63 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.35 +0.06 65 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.84 +0.05 66 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.35 +0.06 70 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.85 +0.06 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.34 +0.05 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.84 +0.05 77 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.34 +0.05 79 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.84 +0.05 81 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 10.34 +0.05 83 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.84 +0.05 86 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.34 +0.05 88 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.84 +0.05 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.34 +0.05 92 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.35 +0.06 97 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.36 +0.07 103 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.34 +0.05 102 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.34 +0.05 106 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.35 +0.06 111 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.34 +0.05 112 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 0.15 -0.01 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.01 49 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 0.32 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 0.00 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 0.00 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 0.00 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 0.00 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 0.00 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 0.00 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.02 0.00 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 0.00 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 0.00 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 -0.01 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 +0.02 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 +0.02 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 +0.02 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 +0.02 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 +0.04 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.58 +0.03 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 +0.04 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 +0.04 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.63 +0.05 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 +0.04 54 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.53 +0.07 56 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.99 +0.07 56 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.45 +0.07 57 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.93 +0.08 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.39 +0.07 57 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.88 +0.07 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.36 +0.07 60 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.86 +0.07 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.36 +0.07 64 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.85 +0.06 65 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.34 +0.05 66 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.85 +0.06 69 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 0.00 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.01 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 0.00 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.45 0.00 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.53 0.00 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 0.00 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 0.00 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.83 0.00 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.01 49 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 0.00 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 0.00 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 0.00 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 0.00 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.66 0.00 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.82 -0.01 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.00 0.00 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.19 +0.03 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.37 +0.01 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.58 +0.04 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.76 +0.06 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.96 +0.03 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.37 +0.04 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.78 +0.08 53 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.21 +0.04 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.65 +0.04 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.09 +0.04 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.54 +0.04 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.00 +0.05 55 0 0 0
TOTAL PUT 28 7,158 -4
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$ 15.520
28AUG26 9.75 C 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.53 -0.18 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.03 -0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.52 -0.16 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.04 -0.17 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.54 -0.09 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.04 -0.10 28 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.56 -0.10 31 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.12 -0.10 32 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.72 -0.11 30 0 193 0
28AUG26 15.50 C 0.00 0.00 0.00 0.43 -0.09 31 2 318 -2
28AUG26 16.00 C 0.20 0.20 0.20 0.24 -0.06 32 15 308 +15
28AUG26 16.50 C 0.00 0.00 0.00 0.12 -0.04 33 2 235 -2
28AUG26 17.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 141 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 42 0
28AUG26 18.50 C 0.01 0.01 0.01 0.01 0.00 40 3 137 -3
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28AUG26 22.00 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 0.01 0.00 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.81 -0.17 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.56 -0.17 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.06 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.56 -0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.07 -0.18 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.57 -0.18 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 -0.18 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.61 -0.09 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.09 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 -0.09 30 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 -0.08 30 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 -0.10 29 0 411 0
29SEP26 15.50 C 0.66 0.69 0.66 0.74 -0.05 31 29 446 -6
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.06 30 0 416 0
29SEP26 16.50 C 0.34 0.34 0.34 0.34 -0.06 30 15 183 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 135 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.81 -0.20 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.56 -0.20 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.06 -0.20 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.56 -0.21 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.07 -0.21 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.57 -0.22 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.69 -0.16 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.27 -0.08 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.87 -0.08 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.47 -0.12 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.17 -0.07 29 0 95 0
29OCT26 15.50 C 0.00 0.00 0.00 0.91 -0.06 29 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.69 -0.06 29 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.52 -0.05 30 0 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.29 -0.03 31 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.56 - 0 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 4.09 -0.23 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.62 -0.22 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.12 -0.24 23 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.73 -0.18 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.32 -0.09 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.94 -0.09 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.61 -0.07 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.31 -0.08 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.04 -0.09 31 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.83 -0.08 31 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.66 -0.06 32 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.50 -0.05 31 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.38 -0.05 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 5.81 -0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.56 -0.23 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.07 -0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.58 -0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.10 -0.23 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 -0.24 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.14 -0.26 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.73 -0.23 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 -0.11 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 -0.11 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.67 -0.11 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 -0.11 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 -0.10 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.07 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.10 30 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 -0.09 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.08 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.06 30 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.05 30 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.81 -0.21 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.56 -0.23 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.09 -0.21 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.62 -0.21 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.18 -0.21 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.71 -0.24 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.32 -0.18 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.92 -0.19 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.61 -0.08 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.28 -0.08 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.99 -0.07 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.73 -0.07 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 -0.06 31 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 -0.06 31 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.13 -0.05 31 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.81 -0.05 31 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.68 -0.05 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 -0.04 31 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 -0.04 30 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.88 -0.23 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.62 -0.26 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.20 -0.21 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.72 -0.24 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.31 -0.21 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.89 -0.22 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.52 -0.21 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.16 -0.20 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.85 -0.09 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.57 -0.10 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.29 -0.09 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.03 -0.10 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.85 0.00 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.64 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.41 -0.05 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.28 -0.02 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.10 -0.04 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.98 -0.02 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.65 -0.01 31 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.57 0.00 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 0.00 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.32 0.00 31 0 5 0
29JUN27 23.00 C 0.29 0.29 0.29 0.23 0.00 31 24 46 +24
TOTAL CALL 90 7,536 +26
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 376 0
28AUG26 14.50 P 0.11 0.11 0.11 0.09 +0.01 33 9 351 +9
28AUG26 15.00 P 0.22 0.22 0.22 0.21 +0.01 33 6 419 0
28AUG26 15.50 P 0.00 0.00 0.00 0.41 +0.02 33 0 202 0
28AUG26 16.00 P 0.00 0.00 0.00 0.71 +0.05 33 0 173 0
28AUG26 16.50 P 0.00 0.00 0.00 1.10 +0.07 35 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.51 +0.06 31 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.99 +0.08 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.00 +0.11 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.54 +0.15 65 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.00 +0.11 61 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.50 +0.11 66 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.50 +0.11 76 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.50 +0.11 86 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.50 +0.11 95 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 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 31 0 202 0
29SEP26 14.00 P 0.16 0.16 0.16 0.15 0.00 30 2 178 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 328 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 +0.01 30 0 585 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 +0.01 30 0 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 +0.05 32 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.31 +0.07 32 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.66 +0.06 31 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.08 +0.07 31 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.60 +0.15 37 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 +0.17 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 +0.16 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.05 +0.16 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.55 +0.16 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.56 +0.17 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.17 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.56 +0.17 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.56 +0.17 76 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.56 +0.17 81 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.56 +0.17 86 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.56 +0.17 91 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.56 +0.17 96 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 0.00 31 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 49 0
29OCT26 14.00 P 0.30 0.30 0.30 0.28 +0.01 31 10 360 0
29OCT26 14.50 P 0.46 0.46 0.46 0.42 +0.01 31 2 119 0
29OCT26 15.00 P 0.00 0.00 0.00 0.61 +0.02 31 0 190 0
29OCT26 15.50 P 0.00 0.00 0.00 0.85 +0.03 31 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 1.14 +0.04 32 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.47 +0.05 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.78 +0.05 30 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 2.18 +0.06 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.60 +0.07 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.14 +0.17 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.62 +0.20 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.11 +0.20 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.57 +0.18 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.56 +0.17 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.56 +0.17 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.56 +0.17 57 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.05 0.00 32 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.08 0.00 32 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 0.00 31 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.10 +0.03 31 0 61 0
27NOV26 16.00 P 0.00 0.00 0.00 1.36 +0.03 29 0 109 0
27NOV26 16.50 P 0.00 0.00 0.00 1.68 +0.04 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.09 +0.04 31 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.48 +0.05 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.94 +0.11 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.38 +0.20 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.83 +0.21 34 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.29 +0.22 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.73 +0.20 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.68 +0.21 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.70 +0.26 41 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.67 +0.25 42 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 0.02 -0.01 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 0.00 30 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 0.00 30 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.01 30 0 17 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 0.00 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 +0.02 30 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.21 +0.03 30 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 +0.01 30 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.82 +0.01 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.17 +0.01 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.55 +0.02 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.02 +0.10 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.45 +0.20 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.89 +0.21 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.34 +0.21 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.80 +0.23 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.71 +0.20 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.70 +0.23 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.67 +0.23 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.64 +0.23 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.62 +0.23 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 0.00 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 0.00 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 +0.02 30 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.96 +0.01 29 0 71 0
30MAR27 15.00 P 1.20 1.20 1.20 1.19 +0.02 29 15 113 +15
30MAR27 15.50 P 0.00 0.00 0.00 1.45 +0.03 29 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.74 +0.03 29 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 2.09 +0.03 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.44 +0.13 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.81 +0.07 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.19 +0.13 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.59 +0.16 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.03 +0.20 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.46 +0.20 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.84 +0.21 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.81 +0.22 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.72 +0.20 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.71 +0.24 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 +0.01 31 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 47 0
29JUN27 10.50 P 0.14 0.14 0.14 0.15 +0.02 31 42 193 +42
29JUN27 11.00 P 0.21 0.21 0.21 0.20 +0.01 30 42 225 +42
29JUN27 11.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 0.49 +0.01 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.63 +0.01 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.80 +0.02 30 0 36 0
29JUN27 14.00 P 0.00 0.00 0.00 0.99 +0.01 30 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 1.19 -0.01 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.44 0.00 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.68 -0.03 30 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.98 +0.04 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.30 +0.07 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.64 +0.08 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.99 +0.08 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.40 +0.12 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.79 +0.13 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.19 +0.14 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.60 +0.14 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.03 +0.20 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.91 +0.21 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.82 +0.22 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.76 +0.24 33 0 0 0
TOTAL PUT 128 10,451 +108
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$ 5.115
28AUG26 3.80 C 0.00 0.00 0.00 1.33 -0.04 78 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.24 -0.03 83 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.36 -0.03 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.28 -0.03 34 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.09 -0.02 33 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 41 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.33 -0.05 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.05 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 -0.06 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.04 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.05 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.02 32 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 35 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 108 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.34 -0.05 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.24 -0.06 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.15 -0.05 30 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.05 -0.06 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.62 -0.05 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.55 -0.05 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.12 -0.01 33 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 0.00 34 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.98 -0.03 32 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.74 -0.04 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.59 -0.04 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.43 0.00 34 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.30 -0.02 33 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.21 -0.02 33 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.14 -0.02 32 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 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 1.36 -0.03 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.27 -0.04 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 -0.04 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 -0.05 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.05 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.05 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.05 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.05 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.04 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.04 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.02 35 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 35 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 33 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 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.40 -0.04 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.32 -0.04 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.24 -0.04 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.16 -0.04 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.04 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.01 -0.03 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.87 -0.04 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.81 -0.03 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 -0.03 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 -0.03 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.64 -0.03 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.59 -0.03 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
30MAR27 5.50 C 0.39 0.39 0.39 0.39 -0.02 33 10 24 +10
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.02 33 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 -0.02 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.01 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.48 -0.02 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.39 -0.03 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.31 -0.04 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.24 -0.03 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.17 -0.03 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.10 -0.03 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.03 -0.03 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.91 -0.03 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.86 -0.01 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
29JUN27 5.50 C 0.51 0.51 0.51 0.50 -0.01 33 59 59 +59
29JUN27 5.75 C 0.00 0.00 0.00 0.42 -0.01 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.01 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
TOTAL CALL 69 4,959 +69
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 48 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 0.00 35 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 0.00 34 0 38 0
28AUG26 5.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 152 0
28AUG26 5.25 P 0.00 0.00 0.00 0.23 +0.01 36 0 96 0
28AUG26 5.50 P 0.00 0.00 0.00 0.42 +0.01 37 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.65 +0.03 41 0 8 0
28AUG26 6.00 P 0.00 0.00 0.00 0.90 +0.03 52 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.14 +0.02 53 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.39 +0.02 61 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.64 +0.02 69 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.90 +0.03 88 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 +0.03 95 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.40 +0.03 103 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.65 +0.03 110 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.90 +0.03 116 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 0.00 34 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 4.50 P 0.04 0.04 0.04 0.04 0.00 33 2 42 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 33 0 57 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 31 0 45 0
29SEP26 4.90 P 0.14 0.14 0.14 0.14 0.00 32 5 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 0.00 32 0 432 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.01 34 0 538 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 +0.01 34 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.03 35 0 253 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 +0.03 35 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.15 +0.01 38 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 +0.02 39 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.64 +0.02 44 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.90 +0.03 54 0 0 -23
29SEP26 7.25 P 0.00 0.00 0.00 2.15 +0.03 59 0 0 -37
29SEP26 7.50 P 0.00 0.00 0.00 2.40 +0.03 63 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 +0.03 67 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 +0.03 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 +0.02 68 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.39 +0.02 72 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 +0.02 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.89 +0.02 79 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.14 +0.02 82 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.39 +0.02 85 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.64 +0.02 88 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 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.10 0.00 33 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.13 0.00 33 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.17 +0.01 34 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 73 0
29OCT26 5.25 P 0.00 0.00 0.00 0.38 +0.01 33 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.55 +0.01 35 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.74 +0.01 35 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 0.96 +0.04 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.18 +0.03 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.42 +0.05 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.65 +0.02 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.90 +0.03 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.15 +0.03 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.40 +0.03 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.65 +0.03 56 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 0.00 33 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.27 0.00 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.46 +0.01 32 0 88 0
27NOV26 5.50 P 0.00 0.00 0.00 0.64 +0.02 34 0 109 0
27NOV26 5.75 P 0.00 0.00 0.00 0.80 +0.02 31 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 1.02 +0.03 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.24 +0.02 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.47 +0.02 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.70 +0.02 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.94 +0.03 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.18 +0.02 30 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 35 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 35 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 0.00 34 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 0.00 34 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 33 0 26 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 0.00 33 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 0.00 33 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.01 33 0 254 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 0.00 32 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 +0.03 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 +0.03 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.49 +0.03 33 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.72 +0.03 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.96 +0.04 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.20 +0.02 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 +0.02 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.68 +0.02 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.93 +0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.17 +0.02 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.42 +0.03 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.41 +0.03 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 -0.01 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 0.00 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 0.00 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 0.00 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.01 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 0.00 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 0.00 32 0 59 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 +0.01 32 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 +0.02 32 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.94 +0.03 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.13 +0.03 33 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 +0.03 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 +0.03 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 +0.03 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.99 +0.04 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.22 +0.04 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.46 +0.04 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.70 +0.04 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.94 +0.04 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.18 +0.03 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.42 +0.03 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.67 +0.03 33 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 0.00 33 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 0.00 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 0.00 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.01 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 +0.01 33 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 0.00 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 +0.01 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 +0.01 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.20 +0.02 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.39 +0.03 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.59 +0.03 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.80 +0.03 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.02 +0.03 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.25 +0.04 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.48 +0.04 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.71 +0.04 33 0 0 0
TOTAL PUT 7 5,716 -58
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$ 151.000
14AUG26 131.00 C 0.00 0.00 0.00 20.20 - 109 0 0 -
14AUG26 132.00 C 0.00 0.00 0.00 19.20 -1.79 104 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 18.20 -1.79 99 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 17.20 -1.79 94 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 16.20 -1.79 89 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 15.20 -1.79 84 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 14.20 -1.79 80 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 13.20 -1.79 75 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 12.20 -1.80 70 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 11.20 -1.81 65 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 10.04 -1.99 40 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 9.05 -1.99 39 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 8.08 -1.72 40 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 7.13 -1.71 40 0 5 0
14AUG26 145.00 C 0.00 0.00 0.00 6.20 -1.70 40 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 5.31 -1.68 40 0 0 0
14AUG26 147.00 C 4.67 4.83 4.67 4.46 -1.66 40 30 30 +30
14AUG26 148.00 C 3.88 4.03 3.88 3.66 -1.63 39 30 30 +30
14AUG26 149.00 C 3.00 3.00 3.00 2.95 -1.55 39 1 46 +1
14AUG26 150.00 C 2.50 2.50 2.50 2.30 -1.49 39 10 229 +10
14AUG26 152.50 C 2.33 2.33 1.12 1.19 -1.14 40 104 1,757 +62
14AUG26 155.00 C 1.28 1.35 0.65 0.50 -0.77 40 120 1,286 +37
14AUG26 157.50 C 0.63 0.68 0.20 0.17 -0.44 40 2,196 4,211 +28
14AUG26 160.00 C 0.30 0.30 0.09 0.05 -0.21 40 229 4,077 -84
14AUG26 162.50 C 0.10 0.10 0.01 0.02 -0.08 43 24 557 -2
14AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 561 0
14AUG26 167.50 C 0.01 0.01 0.01 0.01 0.00 54 3 568 -1
14AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 411 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 250 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 71 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 110 0 61 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 20.41 - 57 0 0 -
21AUG26 132.00 C 0.00 0.00 0.00 19.48 -1.66 57 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 18.56 -1.65 57 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 17.65 -1.65 57 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 16.76 -1.63 57 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 15.96 -1.54 59 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 15.09 -1.70 58 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 14.24 -1.68 58 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 13.41 -1.65 58 0 0 0
21AUG26 140.00 C 13.95 13.95 13.95 12.61 -1.62 58 1 1 0
21AUG26 141.00 C 0.00 0.00 0.00 11.82 -1.59 58 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 11.06 -1.56 57 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 10.33 -1.52 57 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 9.63 -1.47 57 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 8.96 -1.42 57 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 8.31 -1.33 57 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 7.46 -1.52 55 0 0 0
21AUG26 148.00 C 7.63 7.63 7.05 6.99 -1.23 56 36 51 +21
21AUG26 149.00 C 6.54 6.54 6.46 6.46 -1.17 56 10 34 +5
21AUG26 150.00 C 5.94 5.94 5.94 5.94 -1.12 56 1 936 +1
21AUG26 152.50 C 5.46 5.46 4.78 4.78 -1.03 57 6 126 +6
21AUG26 155.00 C 4.41 4.41 3.95 3.83 -0.89 58 38 277 +35
21AUG26 157.50 C 4.00 4.00 3.04 3.03 -0.76 58 52 32 +28
21AUG26 160.00 C 2.98 3.19 2.36 2.33 -0.70 58 111 194 +64
21AUG26 162.50 C 2.43 2.43 1.88 1.75 -0.59 58 23 135 -8
21AUG26 165.00 C 1.89 1.89 1.89 1.30 -0.48 58 30 140 0
21AUG26 167.50 C 1.34 1.34 1.09 0.95 -0.39 58 112 289 +112
21AUG26 170.00 C 1.22 1.22 1.22 0.68 -0.31 58 15 111 +15
21AUG26 172.50 C 0.73 0.73 0.73 0.48 -0.25 58 1 79 +1
21AUG26 175.00 C 0.52 0.52 0.52 0.34 -0.18 58 1 56 +1
21AUG26 177.50 C 0.50 0.50 0.50 0.23 -0.14 57 1 65 +1
21AUG26 180.00 C 0.00 0.00 0.00 0.16 -0.10 58 0 1 0
21AUG26 182.50 C 0.00 0.00 0.00 0.11 -0.07 58 0 15 0
21AUG26 185.00 C 0.00 0.00 0.00 0.07 -0.06 58 0 0 0
21AUG26 187.50 C 0.25 0.25 0.25 0.05 -0.04 58 105 120 +105
21AUG26 190.00 C 0.21 0.21 0.21 0.03 -0.03 58 15 100 +15
21AUG26 192.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 15 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 15 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 30 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 73.58 - 0 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 71.08 -2.38 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 68.59 -2.37 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 66.09 -2.38 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 63.59 -2.38 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 61.10 -2.38 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 58.60 -2.39 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 56.10 -2.40 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 53.62 -2.39 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 51.11 -2.41 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 48.62 -2.41 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 46.13 -2.41 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 43.64 -2.42 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 41.16 -2.43 57 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 38.66 -2.48 52 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 36.20 -2.47 56 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 33.75 -2.47 57 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 31.31 -2.41 56 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 28.78 -1.70 50 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 26.36 -1.70 50 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 23.98 -1.69 50 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 21.66 -1.67 50 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 19.41 -1.64 50 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 17.25 -1.61 50 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 15.14 -1.62 49 0 20 0
28AUG26 140.00 C 13.00 13.00 13.00 13.00 -1.63 47 13 78 +13
28AUG26 142.50 C 0.00 0.00 0.00 11.23 -1.47 48 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 9.56 -1.41 48 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 8.06 -1.20 48 0 1,113 0
28AUG26 150.00 C 7.70 7.70 7.04 6.80 -1.10 49 106 2,555 +76
28AUG26 152.50 C 6.40 7.02 5.88 5.64 -1.17 49 330 5,462 +231
28AUG26 155.00 C 5.35 5.71 4.88 4.70 -0.79 50 105 7,924 +37
28AUG26 157.50 C 4.94 4.94 3.96 3.84 -0.75 50 25 5,359 +19
28AUG26 160.00 C 3.87 3.87 3.21 3.12 -0.71 50 129 4,028 +18
28AUG26 162.50 C 3.28 3.28 2.75 2.47 -0.69 50 20 3,515 -3
28AUG26 165.00 C 2.53 2.53 2.06 1.93 -0.60 50 26 8,599 -8
28AUG26 167.50 C 2.01 2.03 1.76 1.50 -0.50 50 19 2,291 +4
28AUG26 170.00 C 1.84 1.84 1.37 1.15 -0.42 50 995 18,279 -91
28AUG26 172.50 C 1.24 1.24 1.24 0.87 -0.35 50 4 1,576 0
28AUG26 175.00 C 0.94 0.94 0.94 0.65 -0.29 50 10 2,423 0
28AUG26 177.50 C 0.74 0.74 0.74 0.49 -0.22 50 3 1,617 -3
28AUG26 180.00 C 0.70 0.86 0.57 0.36 -0.18 50 49 1,923 -27
28AUG26 182.50 C 0.00 0.00 0.00 0.26 -0.14 50 0 1,068 0
28AUG26 185.00 C 0.65 0.65 0.65 0.19 -0.11 50 1 1,612 0
28AUG26 187.50 C 0.00 0.00 0.00 0.14 -0.08 50 0 662 0
28AUG26 190.00 C 0.00 0.00 0.00 0.10 -0.06 50 0 1,781 0
28AUG26 192.50 C 0.00 0.00 0.00 0.07 -0.05 50 0 510 0
28AUG26 195.00 C 0.34 0.34 0.34 0.05 -0.04 50 75 567 0
28AUG26 197.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 335 0
28AUG26 200.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 2,008 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 745 0
28AUG26 210.00 C 0.10 0.10 0.10 0.01 0.00 53 60 2,302 -60
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 73.84 - 71 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 71.34 -2.53 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 68.83 -2.54 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 66.35 -2.53 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 63.85 -2.53 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 61.35 -2.54 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 58.86 -2.54 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 56.36 -2.55 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 53.87 -2.55 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.37 -2.56 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 48.88 -2.57 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.38 -2.63 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 43.88 -2.68 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 41.44 -2.68 32 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 39.02 -2.68 37 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 36.62 -2.68 38 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 34.26 -2.67 40 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.29 -2.26 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 29.93 -2.11 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.67 -1.61 43 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 24.85 -2.27 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.86 -1.56 38 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 20.88 -1.62 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.01 -1.51 40 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 17.26 -1.38 40 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 15.61 -1.33 41 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 14.06 -1.27 41 0 295 0
29SEP26 145.00 C 13.98 13.98 13.97 12.61 -1.21 41 30 237 0
29SEP26 147.50 C 12.49 12.49 12.49 11.26 -1.15 42 15 717 0
29SEP26 150.00 C 10.00 10.00 9.80 10.01 -1.09 42 7 1,627 +2
29SEP26 152.50 C 9.81 9.81 8.84 8.87 -1.02 42 141 3,437 +141
29SEP26 155.00 C 8.78 8.78 7.86 7.82 -0.96 42 3 2,774 +3
29SEP26 157.50 C 6.87 6.87 6.87 6.87 -0.89 42 4 3,108 0
29SEP26 160.00 C 7.12 7.12 6.04 6.11 -0.79 43 15 3,480 +2
29SEP26 162.50 C 5.96 5.96 5.96 5.34 -0.73 43 15 1,282 +15
29SEP26 165.00 C 0.00 0.00 0.00 4.69 -0.71 43 0 968 0
29SEP26 167.50 C 4.67 4.67 4.67 4.18 -0.64 44 15 933 +15
29SEP26 170.00 C 4.21 4.21 3.65 3.60 -0.61 44 22 2,881 +8
29SEP26 172.50 C 0.00 0.00 0.00 3.09 -0.55 44 0 826 0
29SEP26 175.00 C 2.90 2.90 2.90 2.64 -0.50 44 1 5,040 +1
29SEP26 177.50 C 0.00 0.00 0.00 2.25 -0.45 44 0 1,324 0
29SEP26 180.00 C 2.31 2.40 2.20 1.91 -0.40 44 12 1,127 0
29SEP26 182.50 C 0.00 0.00 0.00 1.62 -0.35 44 0 1,316 0
29SEP26 185.00 C 0.00 0.00 0.00 1.33 -0.35 43 0 1,544 0
29SEP26 187.50 C 0.00 0.00 0.00 1.12 -0.26 43 0 804 0
29SEP26 190.00 C 0.00 0.00 0.00 0.97 -0.23 44 0 1,582 0
29SEP26 192.50 C 0.00 0.00 0.00 0.78 -0.24 43 0 366 0
29SEP26 195.00 C 1.15 1.15 1.10 0.65 -0.20 43 64 860 0
29SEP26 197.50 C 0.00 0.00 0.00 0.56 -0.14 44 0 402 0
29SEP26 200.00 C 0.92 0.92 0.92 0.46 -0.14 43 4 1,918 0
29SEP26 205.00 C 0.00 0.00 0.00 0.31 -0.09 43 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.21 -0.08 43 0 740 0
29SEP26 215.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 247 0
29SEP26 220.00 C 0.46 0.46 0.46 0.10 -0.03 44 1 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 593 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 69 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 71 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 73 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 75 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 77 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 79 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 81 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 83 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 85 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 87 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 88 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 90 0 413 0
29OCT26 77.50 C 0.00 0.00 0.00 73.92 - 0 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 71.42 -2.45 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 68.91 -2.46 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 66.43 -2.45 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 63.93 -2.45 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 61.43 -2.46 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 58.93 -2.47 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 56.44 -2.47 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 53.88 -2.54 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 51.47 -2.50 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 49.00 -2.51 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 46.51 -2.57 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 44.13 -2.54 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 41.74 -2.56 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 39.40 -2.57 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.45 -2.22 40 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.19 -2.22 40 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.97 -2.23 40 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.82 -1.93 40 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.68 -1.96 40 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 27.20 -1.42 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.05 -1.62 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.47 -1.33 43 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.73 -1.27 43 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 20.06 -1.22 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 17.92 -1.72 41 0 31 0
29OCT26 142.50 C 0.00 0.00 0.00 16.46 -1.09 41 0 105 0
29OCT26 145.00 C 0.00 0.00 0.00 15.09 -1.03 41 0 197 0
29OCT26 147.50 C 0.00 0.00 0.00 13.80 -0.97 41 0 126 0
29OCT26 150.00 C 0.00 0.00 0.00 12.59 -0.92 41 0 426 0
29OCT26 152.50 C 11.94 11.94 11.94 11.46 -0.86 42 9 955 0
29OCT26 155.00 C 10.28 10.28 10.28 10.40 -0.99 42 3 1,759 +3
29OCT26 157.50 C 0.00 0.00 0.00 9.43 -0.87 42 0 867 0
29OCT26 160.00 C 0.00 0.00 0.00 8.52 -1.06 42 0 677 0
29OCT26 162.50 C 8.31 8.31 8.26 7.78 -0.82 42 31 977 +1
29OCT26 165.00 C 7.63 7.63 7.63 7.06 -0.79 43 15 873 -15
29OCT26 167.50 C 6.88 6.88 6.88 6.43 -0.77 43 30 1,773 +15
29OCT26 170.00 C 6.27 6.27 6.27 5.88 -0.59 43 15 813 0
29OCT26 172.50 C 0.00 0.00 0.00 5.30 -0.51 44 0 584 0
29OCT26 175.00 C 0.00 0.00 0.00 4.74 -0.46 43 0 415 0
29OCT26 177.50 C 0.00 0.00 0.00 4.22 -0.43 43 0 259 0
29OCT26 180.00 C 4.07 4.07 4.07 3.76 -0.38 43 6 678 +6
29OCT26 182.50 C 3.95 3.95 3.93 3.34 -0.35 43 2 62 +1
29OCT26 185.00 C 0.00 0.00 0.00 2.96 -0.32 43 0 17 0
29OCT26 187.50 C 0.00 0.00 0.00 2.62 -0.29 43 0 27 0
29OCT26 190.00 C 0.00 0.00 0.00 2.32 -0.26 43 0 207 0
29OCT26 192.50 C 2.76 2.76 2.76 2.05 -0.23 43 2 142 +2
29OCT26 195.00 C 0.00 0.00 0.00 1.75 -0.27 43 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 1.54 -0.24 43 0 33 0
29OCT26 200.00 C 0.00 0.00 0.00 1.36 -0.16 43 0 43 0
29OCT26 205.00 C 0.00 0.00 0.00 1.04 -0.14 43 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.80 -0.10 43 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.61 -0.08 43 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.46 -0.07 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.26 -0.04 43 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.03 0.00 44 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.02 0.00 43 0 270 0
27NOV26 77.50 C 0.00 0.00 0.00 73.92 - 0 0 0 -
27NOV26 80.00 C 0.00 0.00 0.00 71.42 -2.45 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 68.91 -2.46 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 66.43 -2.45 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 63.93 -2.45 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 61.43 -2.46 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 58.93 -2.47 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 56.60 -2.35 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 53.99 -2.50 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 51.61 -2.46 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 49.35 -2.35 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 46.91 -2.44 24 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 44.58 -2.46 31 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.41 -2.35 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.06 -2.46 35 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 37.89 -2.43 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.78 -2.40 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 33.71 -2.17 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 32.04 -2.25 40 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 30.05 -2.29 40 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.13 -2.34 40 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.13 -1.52 43 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 25.41 -1.49 43 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 23.76 -1.46 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 22.18 -1.43 43 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 20.06 -1.35 41 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 18.67 -1.31 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 17.35 -1.27 42 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 16.10 -1.23 42 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 14.91 -1.20 42 0 16 0
27NOV26 152.50 C 0.00 0.00 0.00 13.80 -1.15 42 0 34 0
27NOV26 155.00 C 0.00 0.00 0.00 12.75 -1.11 42 0 162 0
27NOV26 157.50 C 0.00 0.00 0.00 11.76 -1.07 42 0 300 0
27NOV26 160.00 C 12.10 12.10 12.10 10.83 -1.04 42 15 210 +15
27NOV26 162.50 C 0.00 0.00 0.00 9.97 -0.98 43 0 110 0
27NOV26 165.00 C 0.00 0.00 0.00 9.16 -0.94 43 0 75 0
27NOV26 167.50 C 0.00 0.00 0.00 8.47 -0.88 43 0 45 0
27NOV26 170.00 C 8.91 8.91 8.91 7.88 -0.82 43 15 31 +15
27NOV26 172.50 C 0.00 0.00 0.00 7.29 -0.79 44 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 6.75 -0.84 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 6.25 -0.76 44 0 195 0
27NOV26 180.00 C 0.00 0.00 0.00 5.71 -0.69 44 0 80 0
27NOV26 182.50 C 0.00 0.00 0.00 5.21 -0.68 44 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 4.74 -0.65 44 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 4.32 -0.60 44 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 3.92 -0.57 44 0 201 0
27NOV26 192.50 C 0.00 0.00 0.00 3.56 -0.54 44 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 3.23 -0.50 44 0 3 0
27NOV26 197.50 C 0.00 0.00 0.00 2.93 -0.47 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 2.65 -0.44 44 0 4 0
27NOV26 205.00 C 0.00 0.00 0.00 2.11 -0.44 43 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 1.72 -0.32 43 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 1.40 -0.27 43 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 1.14 -0.23 43 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.92 -0.20 43 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.75 -0.16 44 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.60 -0.14 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.48 -0.12 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.39 -0.10 44 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.31 -0.09 43 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.25 -0.07 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 74.29 - 0 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 71.79 -2.12 0 0 0 0
30DEC26 82.50 C 70.10 70.10 69.00 70.55 -1.33 64 1,500 8,506 +1,500
30DEC26 85.00 C 0.00 0.00 0.00 66.82 -2.27 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.45 -2.24 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.06 -2.23 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.18 -2.72 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.82 -2.70 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.47 -2.68 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.17 -2.67 28 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 49.85 -2.68 32 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 48.07 -1.88 40 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.37 -2.49 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.19 -2.51 36 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 41.06 -2.52 37 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.00 -2.50 38 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 36.96 -2.52 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.00 -2.51 38 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 33.11 -2.48 39 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 31.34 -2.39 39 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 29.63 -2.31 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.97 -2.23 40 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 27.20 -1.32 43 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 25.62 -1.29 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.38 -2.73 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 21.97 -1.18 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 20.63 -1.14 41 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 19.35 -1.10 42 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 18.13 -1.05 42 0 111 0
30DEC26 150.00 C 0.00 0.00 0.00 16.96 -1.02 42 0 1,277 0
30DEC26 152.50 C 15.64 15.64 15.64 15.86 -0.98 42 15 1,221 0
30DEC26 155.00 C 15.12 15.12 15.12 14.81 -0.95 42 2 990 -2
30DEC26 157.50 C 0.00 0.00 0.00 13.82 -0.91 42 0 734 0
30DEC26 160.00 C 0.00 0.00 0.00 12.89 -0.90 42 0 1,870 0
30DEC26 162.50 C 0.00 0.00 0.00 12.00 -0.87 42 0 633 0
30DEC26 165.00 C 0.00 0.00 0.00 11.17 -0.95 42 0 1,092 0
30DEC26 167.50 C 0.00 0.00 0.00 10.43 -0.78 42 0 858 0
30DEC26 170.00 C 10.00 10.00 10.00 9.77 -0.91 43 10 3,143 0
30DEC26 172.50 C 0.00 0.00 0.00 9.15 -0.77 43 0 994 0
30DEC26 175.00 C 0.00 0.00 0.00 8.57 -0.74 43 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 8.03 -0.71 43 0 887 0
30DEC26 180.00 C 7.52 7.52 7.52 7.53 -0.67 44 1 2,518 +1
30DEC26 182.50 C 0.00 0.00 0.00 7.02 -0.58 44 0 2,328 0
30DEC26 185.00 C 6.80 6.80 6.80 6.49 -0.56 44 15 482 +15
30DEC26 187.50 C 6.45 6.45 6.45 6.00 -0.53 44 15 166 -15
30DEC26 190.00 C 0.00 0.00 0.00 5.55 -0.49 44 0 1,595 0
30DEC26 192.50 C 0.00 0.00 0.00 5.12 -0.47 44 0 187 0
30DEC26 195.00 C 5.16 5.16 5.16 4.73 -0.43 44 5 774 -5
30DEC26 197.50 C 0.00 0.00 0.00 4.36 -0.41 44 0 224 0
30DEC26 200.00 C 4.50 4.50 4.50 4.02 -0.39 44 5 1,110 -5
30DEC26 205.00 C 0.00 0.00 0.00 3.41 -0.34 44 0 328 0
30DEC26 210.00 C 0.00 0.00 0.00 2.89 -0.30 44 0 335 0
30DEC26 215.00 C 3.99 3.99 3.99 2.37 -0.33 43 60 213 +60
30DEC26 220.00 C 0.00 0.00 0.00 2.06 -0.23 44 0 2,978 -15
30DEC26 225.00 C 0.00 0.00 0.00 1.69 -0.19 43 0 93 0
30DEC26 230.00 C 0.00 0.00 0.00 1.42 -0.17 43 0 409 0
30DEC26 235.00 C 0.00 0.00 0.00 1.19 -0.15 43 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 1.00 -0.13 43 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.84 -0.11 43 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.70 -0.10 43 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 0.59 -0.08 43 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.49 -0.07 43 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.41 -0.06 43 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.34 -0.06 43 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.29 -0.04 43 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.24 -0.04 43 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.03 0.00 44 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.02 0.00 43 0 767 0
30MAR27 77.50 C 0.00 0.00 0.00 74.79 - 0 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 72.44 -2.11 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.55 -1.67 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.81 -2.10 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.53 -2.09 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.28 -2.11 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 61.05 -2.07 40 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.86 -2.06 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.71 -2.04 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.59 -1.83 41 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 52.51 -2.47 41 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.47 -2.50 41 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.48 -2.52 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.53 -2.54 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.64 -2.55 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.81 -2.55 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.01 -2.56 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.26 -2.57 42 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 37.56 -2.58 42 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 35.93 -2.57 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 34.34 -2.57 42 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 32.82 -2.54 43 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 31.36 -2.51 43 0 103 0
30MAR27 135.00 C 30.00 30.00 30.00 29.94 -3.46 43 10 13 +7
30MAR27 137.50 C 0.00 0.00 0.00 28.59 -2.43 43 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 27.93 -1.74 45 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 26.64 -1.73 45 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 24.73 -1.57 43 0 460 0
30MAR27 147.50 C 0.00 0.00 0.00 24.21 -0.92 45 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 22.38 -1.61 43 0 1,882 0
30MAR27 152.50 C 0.00 0.00 0.00 21.31 -1.60 43 0 291 0
30MAR27 155.00 C 20.55 20.59 20.55 20.29 -1.57 43 30 313 0
30MAR27 157.50 C 0.00 0.00 0.00 19.31 -1.54 43 0 1,108 0
30MAR27 160.00 C 0.00 0.00 0.00 18.37 -1.52 43 0 1,397 0
30MAR27 162.50 C 0.00 0.00 0.00 17.47 -1.49 43 0 458 0
30MAR27 165.00 C 0.00 0.00 0.00 16.61 -1.47 43 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 15.79 -1.43 44 0 413 0
30MAR27 170.00 C 0.00 0.00 0.00 15.37 -1.04 44 0 407 0
30MAR27 172.50 C 0.00 0.00 0.00 14.72 -0.91 45 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 14.36 -0.59 45 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 13.47 -0.85 45 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 12.70 -0.81 45 0 587 0
30MAR27 182.50 C 0.00 0.00 0.00 12.15 -0.79 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 11.13 -1.45 44 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 10.61 -1.00 44 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 10.13 -1.25 44 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 9.49 -1.33 44 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 9.25 -0.90 45 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 8.84 -0.89 45 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 8.34 -0.99 45 0 413 0
30MAR27 205.00 C 0.00 0.00 0.00 7.59 -1.04 45 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 6.81 -0.76 45 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 6.10 -0.73 45 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 5.47 -0.68 45 0 1,110 0
30MAR27 225.00 C 6.11 6.11 5.93 4.90 -0.65 45 60 240 +60
30MAR27 230.00 C 0.00 0.00 0.00 4.26 -0.74 45 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 3.81 -0.69 45 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 3.41 -0.64 45 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 3.05 -0.60 45 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 2.73 -0.55 45 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 2.44 -0.52 45 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 2.18 -0.48 45 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 1.95 -0.44 45 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 1.74 -0.42 44 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 1.56 -0.38 45 0 482 0
29JUN27 77.50 C 0.00 0.00 0.00 75.70 - 43 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 73.02 -2.45 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.22 -2.02 44 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 69.01 -2.02 44 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.45 -2.40 41 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.71 -1.99 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.61 -1.98 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 60.54 -1.97 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 58.12 -2.35 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 56.13 -2.34 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 54.22 -2.29 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 52.69 -1.89 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 50.44 -2.27 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 48.66 -2.22 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.24 -1.85 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.49 -1.85 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.78 -1.87 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.13 -1.86 45 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 40.51 -1.88 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.95 -1.89 45 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.46 -1.89 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.04 -1.85 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 34.65 -1.84 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.35 -1.58 45 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 32.05 -1.57 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.73 -1.64 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 29.66 -0.99 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.53 -0.95 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 27.43 -0.95 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.29 -1.02 45 0 2 0
29JUN27 152.50 C 25.70 25.70 25.70 25.02 -1.28 45 15 45 +15
29JUN27 155.00 C 0.00 0.00 0.00 24.04 -1.25 45 0 85 0
29JUN27 157.50 C 0.00 0.00 0.00 23.12 -1.20 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 22.23 -1.17 45 0 41 0
29JUN27 162.50 C 0.00 0.00 0.00 21.38 -1.14 45 0 1 0
29JUN27 165.00 C 22.54 22.54 22.54 20.54 -1.13 45 15 15 +15
29JUN27 167.50 C 0.00 0.00 0.00 19.91 -0.95 45 0 113 0
29JUN27 170.00 C 20.07 20.07 20.07 18.93 -1.14 45 5 64 0
29JUN27 172.50 C 0.00 0.00 0.00 18.36 -1.30 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 17.53 -1.45 45 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 17.11 -1.27 46 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 16.50 -1.22 46 0 184 0
29JUN27 182.50 C 16.27 16.27 16.27 15.91 -1.22 46 1 41 +1
29JUN27 185.00 C 0.00 0.00 0.00 14.94 -0.88 46 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 14.40 -0.88 46 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 13.89 -0.90 46 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 13.40 -0.90 46 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 12.93 -0.89 46 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 12.41 -0.71 46 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 12.16 -0.52 47 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 11.17 -0.62 47 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 10.21 -0.79 47 0 500 0
29JUN27 215.00 C 0.00 0.00 0.00 9.45 -0.74 47 0 30 0
29JUN27 220.00 C 9.47 9.47 9.47 8.71 -0.73 46 1 1 0
29JUN27 225.00 C 0.00 0.00 0.00 7.98 -0.73 46 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 7.30 -0.68 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.77 -0.37 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.24 -0.39 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 5.71 -0.41 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.21 -0.40 46 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 4.84 -0.30 46 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.47 -0.31 46 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.11 -0.32 46 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.63 -0.57 46 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 3.35 -0.38 46 0 7 0
TOTAL CALL 7,532 244,870 +2,581
14AUG26 131.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
14AUG26 132.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 36 0
14AUG26 141.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
14AUG26 142.00 P 0.00 0.00 0.00 0.04 0.00 42 0 42 0
14AUG26 143.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
14AUG26 144.00 P 0.00 0.00 0.00 0.11 0.00 40 0 35 0
14AUG26 145.00 P 0.26 0.26 0.26 0.17 0.00 40 11 61 +8
14AUG26 146.00 P 0.27 0.27 0.27 0.29 +0.02 40 5 330 +5
14AUG26 147.00 P 0.56 0.56 0.56 0.46 +0.06 40 1 103 0
14AUG26 148.00 P 0.40 0.74 0.40 0.65 +0.08 39 17 193 0
14AUG26 149.00 P 0.68 1.00 0.68 0.93 +0.13 39 14 229 -3
14AUG26 150.00 P 1.30 1.40 0.73 1.37 +0.34 41 276 1,132 +51
14AUG26 152.50 P 1.80 2.68 1.66 2.68 +0.67 41 153 1,081 +73
14AUG26 155.00 P 3.44 4.50 3.44 4.50 +0.99 41 84 12,333 +2
14AUG26 157.50 P 0.00 0.00 0.00 6.65 +1.16 40 2 961 -2
14AUG26 160.00 P 8.00 9.20 8.00 9.20 +1.68 54 1,016 6,563 -4
14AUG26 162.50 P 0.00 0.00 0.00 11.85 +2.05 74 2 1,443 0
14AUG26 165.00 P 0.00 0.00 0.00 14.00 +1.69 0 0 124 0
14AUG26 167.50 P 0.00 0.00 0.00 16.50 +1.26 0 0 412 0
14AUG26 170.00 P 0.00 0.00 0.00 19.00 +1.70 0 0 200 0
14AUG26 172.50 P 0.00 0.00 0.00 21.50 +1.70 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 24.00 +1.70 0 0 12 0
14AUG26 177.50 P 0.00 0.00 0.00 26.50 +1.70 0 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 29.00 +1.70 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 31.50 +1.70 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 34.00 +1.70 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 36.50 +1.70 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 39.00 +1.70 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 41.50 +1.70 0 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 44.00 +1.70 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 46.50 +1.70 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 49.00 +1.70 0 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 51.50 +1.70 0 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 54.00 +1.70 0 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 56.50 +1.70 0 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 59.00 +1.70 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 61.50 +1.70 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 0.31 - 57 0 0 -
21AUG26 132.00 P 0.00 0.00 0.00 0.38 +0.04 57 0 10 0
21AUG26 133.00 P 0.52 0.58 0.52 0.47 +0.06 58 90 94 +90
21AUG26 134.00 P 0.67 0.67 0.67 0.58 +0.08 58 15 30 +15
21AUG26 135.00 P 0.60 0.60 0.60 0.68 +0.08 58 25 297 +25
21AUG26 136.00 P 0.81 0.81 0.80 0.81 +0.10 58 46 46 +46
21AUG26 137.00 P 1.00 1.00 1.00 0.96 +0.12 58 12 27 +12
21AUG26 138.00 P 0.00 0.00 0.00 1.12 +0.13 58 0 15 0
21AUG26 139.00 P 0.00 0.00 0.00 1.32 +0.18 58 0 7 0
21AUG26 140.00 P 1.30 1.57 1.30 1.52 +0.18 58 145 299 +55
21AUG26 141.00 P 1.65 1.65 1.50 1.75 +0.21 58 7 20 0
21AUG26 142.00 P 2.02 2.02 2.02 2.01 +0.27 58 10 59 +10
21AUG26 143.00 P 2.15 2.30 2.15 2.25 +0.28 58 2 33 0
21AUG26 144.00 P 2.35 2.46 2.35 2.55 +0.34 58 2 10 +2
21AUG26 145.00 P 2.45 2.75 2.34 2.91 +0.40 58 16 163 +12
21AUG26 146.00 P 3.18 3.18 3.18 3.18 +0.35 57 1 36 0
21AUG26 147.00 P 2.99 3.70 2.99 3.67 +0.50 58 20 56 +3
21AUG26 148.00 P 3.44 4.08 3.44 4.05 +0.50 58 7 104 +7
21AUG26 149.00 P 4.03 4.03 4.03 4.58 +0.63 59 2 32 +2
21AUG26 150.00 P 4.30 5.08 3.94 5.00 +0.70 58 277 401 +75
21AUG26 152.50 P 5.80 6.17 5.53 6.38 +0.78 59 68 358 +56
21AUG26 155.00 P 6.63 7.89 6.62 7.91 +0.88 59 54 182 +52
21AUG26 157.50 P 8.07 8.68 8.02 9.64 +1.02 61 75 124 +75
21AUG26 160.00 P 10.31 10.31 10.31 11.38 +1.20 60 15 62 +15
21AUG26 162.50 P 0.00 0.00 0.00 13.35 +1.02 61 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 15.39 +1.33 61 0 4 0
21AUG26 167.50 P 0.00 0.00 0.00 17.56 +1.39 61 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 19.79 +1.45 62 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 21.89 +1.31 57 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 24.25 +1.54 57 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 26.65 +1.58 57 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 29.09 +1.62 57 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 31.54 +1.64 57 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 34.02 +1.67 58 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 36.50 +1.68 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 39.00 +1.69 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 41.50 +1.70 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 44.00 +1.70 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 46.50 +1.70 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 49.00 +1.70 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 51.50 +1.70 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 54.00 +1.70 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 56.50 +1.70 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 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 65 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 0.00 50 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.07 0.00 50 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.20 +0.01 50 0 2 0
28AUG26 127.50 P 0.46 0.50 0.46 0.32 +0.02 50 208 1,973 +208
28AUG26 130.00 P 0.57 0.68 0.57 0.51 +0.04 50 76 749 +70
28AUG26 132.50 P 0.91 0.91 0.91 0.76 +0.06 50 10 287 0
28AUG26 135.00 P 1.00 1.25 1.00 1.11 +0.10 50 29 1,604 +26
28AUG26 137.50 P 1.45 1.67 1.45 1.56 +0.15 50 59 1,126 +15
28AUG26 140.00 P 1.77 2.20 1.74 2.13 +0.26 50 585 9,919 +161
28AUG26 142.50 P 2.60 2.86 2.47 2.82 +0.30 50 100 2,244 +17
28AUG26 145.00 P 3.06 3.80 3.06 3.60 +0.38 50 206 3,920 +63
28AUG26 147.50 P 4.11 4.80 4.00 4.61 +0.50 50 48 2,085 +9
28AUG26 150.00 P 5.50 5.95 4.89 5.85 +0.76 51 424 14,739 +232
28AUG26 152.50 P 6.60 7.26 6.10 7.15 +0.75 50 4,083 18,318 -2,728
28AUG26 155.00 P 8.00 8.57 8.00 8.76 +1.21 52 57 35,228 +22
28AUG26 157.50 P 10.00 10.65 10.00 10.39 +1.12 52 106 3,058 +100
28AUG26 160.00 P 10.40 12.00 10.40 12.15 +1.28 52 1,003 90,418 -998
28AUG26 162.50 P 0.00 0.00 0.00 14.14 +1.21 54 0 31,451 0
28AUG26 165.00 P 15.90 16.00 15.90 16.18 +1.29 55 6 5,146 +1
28AUG26 167.50 P 0.00 0.00 0.00 18.21 +1.23 55 0 2,691 0
28AUG26 170.00 P 20.00 20.38 19.50 20.47 +1.42 57 6 1,968 0
28AUG26 172.50 P 0.00 0.00 0.00 22.73 +1.49 58 0 2,766 0
28AUG26 175.00 P 0.00 0.00 0.00 25.02 +1.54 59 0 930 0
28AUG26 177.50 P 0.00 0.00 0.00 26.83 +1.07 50 0 1,183 0
28AUG26 180.00 P 29.50 29.50 29.50 29.94 +2.27 65 5 893 0
28AUG26 182.50 P 0.00 0.00 0.00 31.88 +1.83 58 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 34.28 +1.82 58 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 36.94 +2.05 65 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 39.34 +1.99 66 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 41.80 +1.98 67 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 44.20 +1.89 67 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 46.67 +1.87 68 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 49.14 +1.84 69 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 54.09 +1.79 71 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 59.06 +1.76 74 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 64.02 +1.72 73 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 69.00 +1.70 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 74.00 +1.70 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 79.00 +1.70 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 84.00 +1.70 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 89.00 +1.70 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 94.00 +1.70 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 99.00 +1.70 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 104.00 +1.70 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 109.00 +1.70 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 114.00 +1.70 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 119.00 +1.70 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 124.00 +1.70 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 46 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 0.30 0.03 0.00 44 10 1,828 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.07 0.00 43 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.25 +0.02 44 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.36 +0.03 44 0 386 0
29SEP26 117.50 P 0.00 0.00 0.00 0.50 +0.05 44 0 288 0
29SEP26 120.00 P 1.00 1.01 1.00 0.69 +0.06 44 10 555 +10
29SEP26 122.50 P 0.00 0.00 0.00 0.93 +0.11 44 0 206 0
29SEP26 125.00 P 1.30 1.40 1.30 1.22 +0.10 44 9 375 +4
29SEP26 127.50 P 0.00 0.00 0.00 1.60 +0.13 44 0 251 0
29SEP26 130.00 P 2.13 2.23 2.06 2.04 +0.19 44 33 748 +28
29SEP26 132.50 P 2.50 2.50 2.50 2.55 +0.19 44 3 499 0
29SEP26 135.00 P 2.99 3.30 2.99 3.19 +0.26 44 124 2,373 +61
29SEP26 137.50 P 3.50 3.85 3.50 3.88 +0.28 44 30 3,234 +10
29SEP26 140.00 P 4.25 4.85 4.25 4.69 +0.32 44 282 3,482 +249
29SEP26 142.50 P 5.15 5.65 5.15 5.63 +0.45 44 81 2,131 +21
29SEP26 145.00 P 6.20 6.80 6.11 6.67 +0.56 44 131 2,499 +117
29SEP26 147.50 P 7.50 8.00 7.50 7.80 +0.64 44 78 3,349 -6
29SEP26 150.00 P 8.80 9.20 8.29 9.05 +0.59 45 298 7,593 +172
29SEP26 152.50 P 10.10 10.50 9.57 10.42 +0.71 45 409 2,593 +308
29SEP26 155.00 P 11.50 12.00 11.12 11.87 +0.73 45 132 3,270 +85
29SEP26 157.50 P 0.00 0.00 0.00 13.45 +0.86 45 0 2,846 0
29SEP26 160.00 P 15.00 15.28 15.00 15.10 +0.88 45 3 8,068 0
29SEP26 162.50 P 15.76 15.77 15.76 16.86 +0.99 46 32 2,380 0
29SEP26 165.00 P 0.00 0.00 0.00 18.70 +1.02 46 0 600 0
29SEP26 167.50 P 0.00 0.00 0.00 20.63 +1.11 47 0 783 0
29SEP26 170.00 P 0.00 0.00 0.00 22.63 +1.16 47 0 899 0
29SEP26 172.50 P 0.00 0.00 0.00 24.70 +1.22 48 0 968 0
29SEP26 175.00 P 0.00 0.00 0.00 26.84 +1.29 48 0 990 0
29SEP26 177.50 P 0.00 0.00 0.00 29.02 +1.32 49 0 1,223 0
29SEP26 180.00 P 30.90 30.99 30.60 31.29 +1.41 50 50 5,726 -37
29SEP26 182.50 P 0.00 0.00 0.00 33.56 +1.41 51 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 35.92 +1.50 52 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 38.28 +1.50 53 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 40.69 +1.54 55 0 836 0
29SEP26 192.50 P 0.00 0.00 0.00 43.05 +1.50 56 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 44.91 +0.92 52 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 47.29 +0.85 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 49.67 +0.74 53 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 54.82 +1.10 58 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 59.67 +1.20 59 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 64.52 +1.28 61 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 69.48 +1.50 63 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 74.23 +1.49 61 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 79.14 +1.46 61 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 84.04 +1.68 60 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 89.00 +1.70 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 94.00 +1.70 0 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 99.00 +1.70 0 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 104.00 +1.70 0 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 109.00 +1.70 0 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 114.00 +1.70 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 119.00 +1.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.00 +1.70 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.00 +1.70 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 134.00 +1.70 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 139.00 +1.70 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 144.00 +1.70 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 149.00 +1.70 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 159.00 +1.70 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.00 +1.70 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.00 +1.70 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.00 +1.70 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 199.00 +1.70 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.00 +1.70 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.00 +1.70 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.00 +1.70 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.00 +1.70 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 249.00 +1.70 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 259.00 +1.70 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 269.00 +1.70 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.00 +1.70 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.00 +1.70 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 299.00 +1.70 0 0 180 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.05 +0.01 43 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.17 +0.03 43 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.24 +0.04 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.32 +0.04 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.44 +0.05 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.58 +0.08 43 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.79 +0.10 43 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 1.02 +0.14 43 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.30 +0.15 43 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.63 +0.20 43 0 62 0
29OCT26 122.50 P 0.00 0.00 0.00 2.02 +0.21 43 0 45 0
29OCT26 125.00 P 0.00 0.00 0.00 2.49 +0.29 43 0 83 0
29OCT26 127.50 P 3.20 3.20 3.20 3.01 +0.29 43 5 148 +5
29OCT26 130.00 P 0.00 0.00 0.00 3.62 +0.38 43 0 314 0
29OCT26 132.50 P 0.00 0.00 0.00 4.30 +0.39 44 0 376 0
29OCT26 135.00 P 5.00 5.06 4.85 5.06 +0.47 44 128 361 +128
29OCT26 137.50 P 0.00 0.00 0.00 5.92 +0.50 44 0 306 0
29OCT26 140.00 P 6.45 6.88 6.45 6.82 +0.55 44 47 866 -17
29OCT26 142.50 P 7.76 8.00 7.76 7.84 +0.59 44 30 286 -15
29OCT26 145.00 P 8.59 9.04 8.59 8.93 +0.63 44 67 2,614 -19
29OCT26 147.50 P 9.80 10.04 9.80 10.18 +0.76 44 16 1,311 +6
29OCT26 150.00 P 11.20 11.64 10.89 11.44 +0.76 44 1,651 4,238 +1,591
29OCT26 152.50 P 12.30 12.50 12.25 12.82 +0.88 44 24 840 +8
29OCT26 155.00 P 14.50 14.50 14.28 14.28 +0.90 44 102 1,975 +87
29OCT26 157.50 P 0.00 0.00 0.00 15.78 +0.94 45 0 770 0
29OCT26 160.00 P 0.00 0.00 0.00 17.44 +1.05 45 0 728 0
29OCT26 162.50 P 0.00 0.00 0.00 19.10 +1.05 45 0 661 0
29OCT26 165.00 P 0.00 0.00 0.00 20.87 +1.16 45 0 521 0
29OCT26 167.50 P 0.00 0.00 0.00 22.71 +1.18 45 0 195 0
29OCT26 170.00 P 0.00 0.00 0.00 24.57 +1.19 46 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 26.56 +1.30 46 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 28.52 +2.05 46 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 30.58 +2.15 47 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.74 +2.30 47 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 34.91 +2.38 48 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 37.12 +2.49 48 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 39.39 +2.61 49 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 41.67 +2.52 50 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 43.98 +2.43 51 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 46.35 +1.59 52 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 48.72 +1.58 53 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 51.03 +1.51 53 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 55.69 +1.32 54 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 60.39 +1.10 55 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 65.14 +0.84 56 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 70.30 +1.18 60 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 75.10 +1.24 61 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 79.89 +1.28 61 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 84.74 +1.40 62 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 89.59 +1.51 62 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 94.50 +1.69 63 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 99.37 +1.82 63 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 104.12 +1.82 60 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 109.02 +1.72 59 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 114.00 +1.60 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 119.00 +1.70 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 124.00 +1.70 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 - 44 0 0 -
27NOV26 80.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.13 0.00 44 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.34 +0.01 44 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.76 +0.02 43 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.95 +0.02 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.21 +0.04 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.49 +0.04 44 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.83 +0.07 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 2.22 +0.07 44 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.66 +0.12 44 0 17 0
27NOV26 122.50 P 0.00 0.00 0.00 3.17 +0.11 43 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 3.81 +0.13 44 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 4.50 +0.17 44 0 10 0
27NOV26 130.00 P 5.30 5.30 5.30 5.19 +0.20 44 2 306 +2
27NOV26 132.50 P 0.00 0.00 0.00 6.00 +0.25 44 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 6.87 +0.25 44 0 21 0
27NOV26 137.50 P 7.50 7.76 7.50 7.76 +0.27 44 3 25 +3
27NOV26 140.00 P 8.45 8.86 8.41 8.82 +0.37 44 86 312 +70
27NOV26 142.50 P 9.77 9.93 9.77 9.89 +0.43 44 24 182 +24
27NOV26 145.00 P 11.02 11.12 10.94 11.04 +0.43 45 66 300 +66
27NOV26 147.50 P 12.00 12.43 12.00 12.31 +0.47 45 54 190 +54
27NOV26 150.00 P 12.86 13.73 12.86 13.58 +0.47 45 114 414 +114
27NOV26 152.50 P 14.29 15.16 14.09 14.97 +0.58 45 140 709 +125
27NOV26 155.00 P 16.10 16.80 15.74 16.45 +0.60 45 71 474 +41
27NOV26 157.50 P 0.00 0.00 0.00 17.93 +0.61 45 0 478 0
27NOV26 160.00 P 0.00 0.00 0.00 19.53 +0.72 45 0 575 0
27NOV26 162.50 P 20.43 20.43 20.43 21.21 +0.75 45 15 252 +15
27NOV26 165.00 P 0.00 0.00 0.00 22.88 +0.75 46 0 110 0
27NOV26 167.50 P 0.00 0.00 0.00 24.67 +0.85 46 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 26.52 +0.89 46 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 28.39 +0.91 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 30.31 +0.96 47 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 32.33 +1.05 47 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 34.35 +2.02 47 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 36.39 +2.09 47 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 38.55 +2.27 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 40.71 +2.34 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 42.89 +2.42 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 45.11 +2.53 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 47.40 +2.64 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 49.69 +2.55 51 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 51.99 +2.47 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 56.72 +2.35 53 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 61.51 +2.22 54 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 66.41 +2.11 56 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 71.35 +2.23 59 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 76.37 +1.65 61 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 81.43 +1.67 64 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 86.53 +1.71 67 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 91.30 +1.37 67 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 96.08 +1.01 68 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 100.85 +0.63 69 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 105.58 +0.23 69 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 110.34 +0.41 69 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 115.11 +0.60 69 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 119.90 +0.80 69 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 124.69 +0.99 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 - 44 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.11 0.00 43 0 5 0
30DEC26 85.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.22 +0.02 43 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.39 +0.03 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 0.52 +0.05 43 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.65 +0.04 43 0 15 0
30DEC26 100.00 P 1.40 1.40 1.40 0.84 +0.07 43 2 1,455 0
30DEC26 102.50 P 0.00 0.00 0.00 1.07 +0.07 44 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.29 +0.10 43 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.57 +0.10 43 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.90 +0.15 43 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 2.28 +0.15 43 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 2.68 +0.16 43 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 3.29 +0.31 44 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 3.82 +0.22 44 0 484 0
30DEC26 122.50 P 0.00 0.00 0.00 4.42 +0.28 44 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 5.12 +0.30 44 0 377 0
30DEC26 127.50 P 0.00 0.00 0.00 5.82 +0.31 44 0 301 0
30DEC26 130.00 P 6.77 6.77 6.77 6.64 +0.40 44 5 4,725 +5
30DEC26 132.50 P 7.55 7.56 7.55 7.52 +0.41 44 5 393 +5
30DEC26 135.00 P 7.99 8.50 7.99 8.40 +0.41 44 6 560 +1
30DEC26 137.50 P 9.00 9.40 9.00 9.43 +0.51 44 3 399 +3
30DEC26 140.00 P 9.93 10.60 9.93 10.51 +0.56 44 70 3,992 +58
30DEC26 142.50 P 11.30 11.54 11.03 11.59 +0.53 44 8 1,216 +8
30DEC26 145.00 P 12.20 12.67 12.20 12.67 +0.49 44 2 2,515 +1
30DEC26 147.50 P 13.78 14.00 13.78 14.10 +0.65 44 30 905 +15
30DEC26 150.00 P 15.00 15.50 14.82 15.38 +0.65 44 85 3,216 +83
30DEC26 152.50 P 16.67 16.86 16.67 16.79 +0.77 45 5 1,001 +1
30DEC26 155.00 P 18.00 18.20 18.00 18.27 +0.78 45 4 2,160 +3
30DEC26 157.50 P 0.00 0.00 0.00 19.76 +0.79 45 0 1,878 0
30DEC26 160.00 P 21.30 21.30 21.30 21.30 +0.84 45 1 1,683 +1
30DEC26 162.50 P 0.00 0.00 0.00 22.98 +0.93 45 0 934 0
30DEC26 165.00 P 0.00 0.00 0.00 24.66 +0.93 45 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 26.36 +0.94 45 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 28.17 +1.06 46 0 1,390 0
30DEC26 172.50 P 0.00 0.00 0.00 30.04 +1.08 46 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 31.91 +1.08 46 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 33.79 +1.09 46 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 35.81 +1.20 46 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 37.84 +1.21 47 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 39.88 +2.34 47 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 41.93 +2.41 47 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 44.10 +2.57 48 0 215 0
30DEC26 192.50 P 0.00 0.00 0.00 46.28 +2.65 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.46 +2.71 48 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 50.66 +2.79 49 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 52.93 +2.93 49 0 1,583 0
30DEC26 205.00 P 0.00 0.00 0.00 57.53 +3.09 50 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 62.18 +2.89 51 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 66.97 +2.67 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 71.79 +2.67 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 76.71 +1.99 56 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 81.66 +1.90 58 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 86.68 +1.86 60 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 91.74 +1.81 63 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 96.83 +1.76 65 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 101.97 +1.75 67 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 107.12 +1.75 70 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 111.81 +1.29 70 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 116.47 +0.80 70 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 121.16 +0.34 70 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 125.82 -0.15 70 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 130.60 -0.52 70 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 135.30 -0.76 69 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 140.03 -0.50 69 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.74 -0.19 68 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.46 +0.08 66 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 159.17 +0.69 65 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 169.00 +1.22 0 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 179.00 +1.70 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 189.00 +1.70 0 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 199.00 +1.70 0 0 78 0
30MAR27 77.50 P 0.00 0.00 0.00 0.40 - 45 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.51 -0.05 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.79 -0.07 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.99 -0.08 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.20 -0.08 44 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.45 -0.09 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.74 -0.10 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.04 -0.10 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.41 -0.11 44 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.82 -0.12 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.23 -0.12 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.74 -0.13 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 4.29 -0.12 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.83 -0.13 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.48 -0.12 45 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 6.18 -0.12 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.88 -0.34 45 0 3,709 0
30MAR27 122.50 P 0.00 0.00 0.00 7.87 -0.09 45 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 8.77 -0.10 45 0 65 0
30MAR27 127.50 P 0.00 0.00 0.00 9.68 +0.20 45 0 370 0
30MAR27 130.00 P 10.37 10.37 10.37 10.59 -0.11 45 2 631 +2
30MAR27 132.50 P 0.00 0.00 0.00 11.62 -0.06 45 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 12.73 -0.05 45 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 13.83 +0.35 45 0 302 0
30MAR27 140.00 P 15.04 15.05 15.04 14.94 +0.40 46 2 795 +2
30MAR27 142.50 P 0.00 0.00 0.00 16.21 +0.38 46 0 501 0
30MAR27 145.00 P 0.00 0.00 0.00 17.51 +0.46 46 0 562 0
30MAR27 147.50 P 0.00 0.00 0.00 18.82 +0.48 46 0 1,567 0
30MAR27 150.00 P 20.23 20.23 20.23 20.14 +0.34 46 30 2,642 0
30MAR27 152.50 P 0.00 0.00 0.00 21.58 +0.50 46 0 505 0
30MAR27 155.00 P 0.00 0.00 0.00 23.09 +0.14 46 0 1,296 0
30MAR27 157.50 P 0.00 0.00 0.00 24.54 +0.52 46 0 1,586 0
30MAR27 160.00 P 0.00 0.00 0.00 26.11 +0.54 46 0 1,696 0
30MAR27 162.50 P 0.00 0.00 0.00 27.67 +0.49 46 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 29.38 +0.28 46 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 31.09 +1.18 46 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 32.80 +1.22 47 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 34.52 +1.28 47 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 36.31 +1.39 47 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 38.19 +1.55 47 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 40.08 +1.60 47 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 41.98 +1.66 47 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 43.89 +1.72 47 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 45.83 +1.02 48 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 47.88 +1.09 48 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 49.93 +1.11 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 51.99 +1.09 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 54.06 +1.10 48 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 56.13 +1.04 48 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 60.48 +1.04 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 64.88 +0.91 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 69.31 +0.88 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 73.91 +1.03 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 78.55 +1.07 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 83.22 +1.10 53 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 87.99 +1.20 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 92.81 +2.88 55 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 97.67 +2.60 56 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 102.57 +2.35 57 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 107.54 +2.17 59 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 112.54 +2.02 60 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 117.56 +1.89 61 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 122.64 +1.82 63 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 127.74 +1.65 65 0 86 0
29JUN27 77.50 P 2.20 2.20 2.20 1.22 - 46 4 4 -
29JUN27 80.00 P 0.00 0.00 0.00 1.44 0.00 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.74 +0.01 46 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 2.05 +0.01 46 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 2.37 +0.01 46 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.79 +0.03 46 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 3.21 +0.03 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.64 +0.03 46 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.30 +0.18 46 0 0 0
29JUN27 100.00 P 5.20 5.40 5.20 4.88 +0.20 46 20 22 +20
29JUN27 102.50 P 0.00 0.00 0.00 5.45 +0.21 46 0 4 0
29JUN27 105.00 P 0.00 0.00 0.00 6.09 +0.28 46 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.83 +0.29 47 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 7.57 +0.31 47 0 9 0
29JUN27 112.50 P 0.00 0.00 0.00 8.32 +0.34 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.16 +0.42 47 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 10.08 +0.44 47 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.91 +0.37 46 0 61 0
29JUN27 122.50 P 0.00 0.00 0.00 11.94 +0.50 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.94 +0.59 47 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 13.86 +0.52 46 0 250 0
29JUN27 130.00 P 0.00 0.00 0.00 15.00 +0.93 46 0 146 0
29JUN27 132.50 P 0.00 0.00 0.00 16.05 +0.30 46 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 17.27 +0.38 47 0 331 0
29JUN27 137.50 P 0.00 0.00 0.00 18.73 +0.46 47 0 214 0
29JUN27 140.00 P 19.78 19.78 19.78 20.04 +0.52 47 1 1,240 +1
29JUN27 142.50 P 21.00 21.00 21.00 21.36 +0.54 47 5 82 +5
29JUN27 145.00 P 0.00 0.00 0.00 22.69 +0.53 47 0 230 0
29JUN27 147.50 P 23.36 23.36 23.36 24.02 +0.48 47 4 152 +4
29JUN27 150.00 P 25.00 25.30 25.00 25.45 +0.66 47 13 548 +13
29JUN27 152.50 P 0.00 0.00 0.00 26.90 +0.60 47 0 307 0
29JUN27 155.00 P 0.00 0.00 0.00 28.44 +0.50 47 0 463 0
29JUN27 157.50 P 0.00 0.00 0.00 29.88 +0.40 47 0 219 0
29JUN27 160.00 P 0.00 0.00 0.00 31.61 +0.75 48 0 550 0
29JUN27 162.50 P 0.00 0.00 0.00 33.24 +1.23 48 0 202 0
29JUN27 165.00 P 0.00 0.00 0.00 34.03 -0.33 46 0 40 0
29JUN27 167.50 P 0.00 0.00 0.00 36.24 +0.96 47 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 36.45 -0.51 45 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 39.17 +0.47 46 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 40.95 +0.50 47 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 43.44 +1.22 48 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 45.28 +1.24 48 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 47.12 +1.25 48 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 49.03 +1.28 48 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 50.89 +1.29 48 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 52.83 +1.32 48 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 54.77 +1.35 49 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 56.73 +1.36 49 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 58.72 +1.39 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 60.73 +1.43 49 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 64.79 +1.46 49 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 68.89 +1.50 49 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 73.06 +1.51 50 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 77.28 +1.52 50 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 81.56 +1.54 50 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 85.87 +1.52 50 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 90.23 +1.52 50 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 94.60 +1.44 50 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 99.07 +1.40 50 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 103.60 +1.34 51 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 108.18 +1.26 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.80 +1.17 51 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 117.56 +1.17 52 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 122.64 +1.44 54 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 127.74 +1.65 55 0 0 0
TOTAL PUT 14,148 442,452 +1,431
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$ 14.570
28AUG26 8.50 C 0.00 0.00 0.00 6.08 +0.17 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.83 +0.17 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.58 +0.17 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.33 +0.17 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.83 +0.17 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.58 +0.17 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.08 +0.17 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.58 +0.17 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.09 +0.18 51 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.59 +0.17 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.09 +0.16 34 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.61 +0.16 35 0 740 0
28AUG26 13.50 C 0.00 0.00 0.00 1.14 +0.14 32 0 851 0
28AUG26 14.00 C 0.00 0.00 0.00 0.73 +0.12 31 0 489 0
28AUG26 14.50 C 0.24 0.36 0.24 0.39 +0.07 29 55 1,045 -55
28AUG26 15.00 C 0.20 0.21 0.19 0.19 +0.04 29 701 1,506 +572
28AUG26 15.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 1,854 0
28AUG26 16.00 C 0.05 0.05 0.05 0.04 +0.01 33 3 946 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 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 86 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 0.00 101 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.13 +0.22 107 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.83 +0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.60 +0.19 86 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.38 +0.21 93 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.13 +0.21 88 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.85 +0.18 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.58 +0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 +0.22 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.60 +0.18 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.09 +0.16 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.59 +0.17 35 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 2.10 +0.16 33 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 +0.15 32 0 901 0
29SEP26 13.50 C 1.13 1.13 1.13 1.21 +0.13 32 30 1,754 +30
29SEP26 14.00 C 0.86 0.86 0.86 0.85 +0.12 31 1 2,443 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.07 31 0 1,513 0
29SEP26 15.00 C 0.30 0.39 0.29 0.38 +0.05 31 185 2,844 +95
29SEP26 15.50 C 0.19 0.19 0.19 0.24 +0.02 31 3 1,815 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 1,110 0
29SEP26 16.50 C 0.10 0.10 0.10 0.10 +0.01 32 30 1,124 -30
29SEP26 17.00 C 0.07 0.07 0.07 0.06 0.00 33 500 806 +312
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 34 0 949 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 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 50 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 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 6.13 +0.22 89 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.83 +0.16 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.60 +0.18 72 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.38 +0.21 77 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.13 +0.21 73 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.85 +0.18 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.58 +0.17 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.14 +0.22 60 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.60 +0.18 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.09 +0.16 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.61 +0.17 36 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.13 +0.15 33 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.70 +0.13 32 0 448 0
29OCT26 13.50 C 1.34 1.34 1.34 1.32 +0.09 32 30 576 +30
29OCT26 14.00 C 0.00 0.00 0.00 1.00 +0.07 31 0 880 0
29OCT26 14.50 C 0.70 0.70 0.70 0.76 +0.07 32 15 1,201 -15
29OCT26 15.00 C 0.51 0.51 0.51 0.57 +0.06 32 17 1,662 0
29OCT26 15.50 C 0.00 0.00 0.00 0.42 +0.04 32 0 1,074 0
29OCT26 16.00 C 0.25 0.25 0.25 0.30 +0.02 32 30 1,117 0
29OCT26 16.50 C 0.00 0.00 0.00 0.21 0.00 32 0 266 0
29OCT26 17.00 C 0.16 0.16 0.16 0.14 -0.01 32 97 642 +97
29OCT26 17.50 C 0.12 0.12 0.12 0.10 -0.01 32 210 310 +210
29OCT26 18.00 C 0.09 0.09 0.09 0.06 -0.02 31 125 125 +125
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.60 +0.18 64 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.38 +0.21 67 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.13 +0.21 64 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.85 +0.15 55 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.58 +0.13 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.14 +0.22 53 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.60 +0.17 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.09 +0.14 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.61 +0.12 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.17 +0.10 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.80 +0.10 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.48 +0.10 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.23 +0.13 34 0 150 0
27NOV26 14.50 C 0.88 0.89 0.88 0.98 +0.10 34 90 152 +74
27NOV26 15.00 C 0.69 0.70 0.69 0.75 +0.06 33 90 159 +69
27NOV26 15.50 C 0.00 0.00 0.00 0.59 +0.05 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.45 +0.03 33 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.33 +0.01 32 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.13 +0.22 68 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.83 +0.16 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.60 +0.18 57 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.38 +0.21 59 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.13 +0.21 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.85 +0.15 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.58 +0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.14 +0.22 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.61 +0.17 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.10 +0.11 31 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.67 +0.13 33 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.28 +0.12 33 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 +0.13 34 0 1,360 0
30DEC26 13.50 C 1.46 1.58 1.46 1.68 +0.16 35 90 963 +23
30DEC26 14.00 C 0.00 0.00 0.00 1.39 +0.12 34 0 457 0
30DEC26 14.50 C 1.10 1.13 1.10 1.07 +0.01 31 36 1,059 +24
30DEC26 15.00 C 0.00 0.00 0.00 0.92 +0.07 33 0 693 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 +0.05 33 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 +0.07 34 0 672 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 +0.04 34 0 1,892 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 +0.05 35 0 627 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 +0.07 36 0 582 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.07 36 0 408 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.08 37 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.06 37 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.07 39 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.07 39 0 109 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.06 41 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.05 42 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.05 45 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.05 47 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.13 +0.22 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.83 +0.16 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.60 +0.18 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.38 +0.21 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.13 +0.20 43 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.85 +0.15 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.59 +0.13 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.14 +0.11 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.73 +0.12 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.34 +0.12 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.96 +0.10 34 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.62 +0.13 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.30 +0.11 34 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 2.01 +0.10 34 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.74 +0.07 33 0 466 0
30MAR27 14.50 C 0.00 0.00 0.00 1.54 +0.09 34 0 450 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 +0.07 34 0 2,013 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 +0.06 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 +0.06 34 0 521 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 +0.06 34 0 635 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 +0.05 35 0 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.06 35 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.05 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.07 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.02 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 +0.03 35 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.03 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.13 +0.20 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.83 +0.14 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.60 +0.14 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.38 +0.14 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.14 +0.12 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.93 +0.13 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.71 +0.13 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.28 +0.11 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.89 +0.12 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.51 +0.10 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.17 +0.11 33 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.86 +0.11 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.57 +0.04 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.31 +0.03 33 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 2.09 +0.05 34 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.86 +0.07 34 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.67 +0.08 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.51 +0.07 35 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.36 +0.08 35 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.23 +0.08 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 1.12 +0.09 36 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 1.00 +0.07 36 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.92 +0.09 37 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.84 +0.10 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.75 +0.08 37 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.70 +0.10 38 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.64 +0.10 38 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.53 +0.09 39 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 +0.10 40 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 +0.09 40 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 +0.10 41 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 +0.09 42 0 465 0
TOTAL CALL 2,338 81,446 +1,562
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,021 0
28AUG26 12.50 P 0.04 0.04 0.04 0.02 -0.01 37 70 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 2,393 0
28AUG26 13.50 P 0.12 0.12 0.10 0.11 -0.05 31 20 3,780 -15
28AUG26 14.00 P 0.28 0.28 0.28 0.24 -0.08 29 4 3,953 -4
28AUG26 14.50 P 0.61 0.61 0.47 0.47 -0.12 26 180 883 +7
28AUG26 15.00 P 0.00 0.00 0.00 0.86 -0.15 29 0 809 0
28AUG26 15.50 P 1.46 1.46 1.46 1.30 -0.16 30 10 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.77 -0.17 29 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.26 -0.17 27 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.75 -0.20 0 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 3.16 -0.20 0 0 335 0
28AUG26 18.00 P 0.00 0.00 0.00 3.76 -0.12 45 0 200 0
28AUG26 18.50 P 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.74 -0.14 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.24 -0.13 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.76 -0.09 67 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.74 -0.13 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.75 -0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.73 -0.12 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.74 -0.13 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.73 -0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 2,183 0
29SEP26 12.50 P 0.14 0.14 0.12 0.11 -0.02 33 162 3,985 +87
29SEP26 13.00 P 0.26 0.26 0.21 0.20 -0.03 32 94 5,226 0
29SEP26 13.50 P 0.41 0.41 0.32 0.33 -0.06 32 164 3,128 +30
29SEP26 14.00 P 0.56 0.56 0.53 0.52 -0.08 31 266 3,348 +177
29SEP26 14.50 P 0.90 0.93 0.90 0.78 -0.09 31 60 2,161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 -0.11 32 0 1,084 0
29SEP26 15.50 P 0.00 0.00 0.00 1.48 -0.14 32 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 1.89 -0.15 32 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.33 -0.17 32 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 2.80 -0.16 32 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.26 -0.18 26 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.76 -0.17 29 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.26 -0.17 33 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.74 -0.18 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.24 -0.18 0 0 97 0
29SEP26 20.00 P 5.70 5.70 5.70 5.84 -0.17 61 30 300 -8
29SEP26 21.00 P 0.00 0.00 0.00 6.74 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.75 -0.17 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.73 -0.18 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.74 -0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.73 -0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.70 -0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.70 -0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.70 -0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.70 -0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.69 -0.22 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.74 -0.16 74 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.72 -0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.72 -0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.69 -0.21 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 529 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 288 0
29OCT26 12.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 657 0
29OCT26 12.50 P 0.27 0.27 0.27 0.21 -0.04 33 5 576 -5
29OCT26 13.00 P 0.35 0.35 0.35 0.33 -0.04 32 20 7,556 0
29OCT26 13.50 P 0.00 0.00 0.00 0.49 -0.06 32 0 772 0
29OCT26 14.00 P 0.80 0.80 0.80 0.69 -0.08 31 42 691 +42
29OCT26 14.50 P 1.05 1.05 0.97 0.95 -0.09 31 90 752 +30
29OCT26 15.00 P 0.00 0.00 0.00 1.22 -0.15 30 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.60 -0.15 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.99 -0.16 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.41 -0.17 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.88 -0.13 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.34 -0.14 34 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.83 -0.12 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.29 -0.15 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.77 -0.16 34 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.27 -0.16 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.84 -0.17 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.77 -0.15 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.81 -0.11 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.20 -0.06 33 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.31 -0.06 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.45 -0.06 33 0 2 0
27NOV26 13.50 P 0.68 0.68 0.68 0.63 -0.06 33 30 64 +30
27NOV26 14.00 P 0.98 0.98 0.98 0.84 -0.09 32 45 389 +45
27NOV26 14.50 P 1.20 1.23 1.20 1.11 -0.06 32 150 462 +90
27NOV26 15.00 P 0.00 0.00 0.00 1.38 -0.13 31 0 0 0
27NOV26 15.50 P 1.75 1.75 1.75 1.72 -0.15 32 30 30 +30
27NOV26 16.00 P 0.00 0.00 0.00 2.15 -0.10 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.57 -0.09 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.98 -0.10 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.42 -0.11 35 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.88 -0.11 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.36 -0.10 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.83 -0.11 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.30 -0.13 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.84 -0.17 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.79 -0.13 43 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.81 -0.11 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.02 39 0 32 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.03 39 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.01 36 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 0.00 35 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.01 34 0 164 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 -0.04 33 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 -0.07 33 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.09 32 0 779 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 -0.10 32 0 880 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 -0.17 32 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 -0.08 35 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 -0.11 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.64 -0.13 34 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.06 -0.09 35 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.49 -0.09 35 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 3.93 -0.10 35 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.39 -0.11 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.86 -0.11 36 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.34 -0.11 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.84 -0.17 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.81 -0.11 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.81 -0.11 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.79 -0.12 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.78 -0.13 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.79 -0.12 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.79 -0.12 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.79 -0.12 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.79 -0.12 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.79 -0.12 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.79 -0.12 68 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.78 -0.12 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.78 -0.12 71 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.79 -0.11 75 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.78 -0.12 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.05 33 0 40 0
30MAR27 11.00 P 0.31 0.31 0.31 0.26 -0.05 33 100 660 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 -0.04 33 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 518 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.05 33 0 863 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.05 33 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.03 -0.07 33 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -0.09 33 0 1,468 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 -0.10 33 0 618 0
30MAR27 15.00 P 0.00 0.00 0.00 1.82 -0.09 33 0 549 0
30MAR27 15.50 P 0.00 0.00 0.00 2.14 -0.11 33 0 696 0
30MAR27 16.00 P 0.00 0.00 0.00 2.52 -0.08 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.89 -0.09 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.28 -0.09 34 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.68 -0.09 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.09 -0.10 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.53 -0.09 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.97 -0.10 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.42 -0.10 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.89 -0.12 36 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 -0.11 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.82 -0.11 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.80 -0.12 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.79 -0.12 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.79 -0.12 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.79 -0.12 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.79 -0.12 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 0.00 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.21 0.00 35 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 0.00 35 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.34 -0.01 35 0 210 0
29JUN27 11.00 P 0.00 0.00 0.00 0.45 -0.02 35 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.59 -0.03 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.76 -0.03 35 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 0.94 -0.05 35 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.15 -0.06 35 0 1,015 0
29JUN27 13.50 P 0.00 0.00 0.00 1.39 -0.07 36 0 750 0
29JUN27 14.00 P 0.00 0.00 0.00 1.65 -0.07 36 0 1,120 0
29JUN27 14.50 P 2.04 2.04 1.95 1.93 -0.09 36 95 592 +65
29JUN27 15.00 P 0.00 0.00 0.00 2.23 -0.10 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.57 -0.10 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 2.92 -0.10 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.30 -0.10 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.69 -0.09 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.09 -0.10 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 -0.08 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.92 -0.09 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.34 -0.08 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.77 -0.09 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.20 -0.09 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.09 -0.08 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.99 -0.09 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.82 -0.18 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.84 -0.10 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.82 -0.10 43 0 0 0
TOTAL PUT 1,667 98,937 +601
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 4.925
28AUG26 3.40 C 0.00 0.00 0.00 1.53 -0.12 68 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.43 -0.12 61 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.33 -0.12 55 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.23 -0.11 49 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.13 -0.11 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.04 -0.10 66 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.94 -0.10 59 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.84 -0.10 53 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.75 -0.09 56 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.66 -0.08 55 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.57 -0.08 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.48 -0.08 49 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 0.39 -0.09 45 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.34 -0.06 51 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.27 -0.06 49 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.22 -0.05 50 0 140 0
28AUG26 5.00 C 0.21 0.22 0.18 0.17 -0.05 49 202 768 +202
28AUG26 5.25 C 0.09 0.09 0.09 0.09 -0.03 50 8 443 -5
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 228 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 141 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 124 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.54 -0.11 66 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.44 -0.11 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.34 -0.11 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.25 -0.10 59 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.15 -0.09 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 -0.09 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.97 -0.08 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.88 -0.08 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 -0.08 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 -0.08 49 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 -0.07 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 -0.06 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.05 46 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 -0.07 45 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 -0.07 45 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.05 47 0 144 0
29SEP26 5.00 C 0.28 0.28 0.28 0.28 -0.06 46 7 138 +7
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.04 47 0 167 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 223 0
29SEP26 5.75 C 0.10 0.10 0.10 0.09 -0.02 48 15 557 0
29SEP26 6.00 C 0.07 0.07 0.07 0.06 -0.01 49 35 730 +35
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 437 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 494 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.44 -0.11 49 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.35 -0.10 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.26 -0.10 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.17 -0.09 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.08 -0.09 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.00 -0.08 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.92 -0.08 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.84 -0.08 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.77 -0.07 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.70 -0.07 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.63 -0.07 46 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.45 -0.07 44 0 32 0
29OCT26 4.90 C 0.41 0.41 0.41 0.40 -0.06 44 6 214 +6
29OCT26 5.00 C 0.00 0.00 0.00 0.36 -0.06 44 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.27 -0.04 45 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.19 -0.04 44 0 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.14 -0.03 45 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.07 -0.02 45 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.04 -0.08 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.97 -0.07 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.90 -0.06 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.83 -0.06 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.76 -0.06 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.69 -0.07 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.64 -0.06 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.57 -0.07 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.51 -0.07 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.47 -0.05 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.42 -0.06 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.33 -0.05 43 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.19 -0.03 43 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.59 -0.09 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.50 -0.09 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.42 -0.08 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.33 -0.08 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.25 -0.08 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 -0.08 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 -0.07 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.07 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.07 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.07 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.07 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.07 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.06 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.06 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.07 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.06 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.05 44 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.05 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.04 44 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.04 44 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.03 44 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.02 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 44 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.66 -0.09 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.58 -0.09 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.50 -0.09 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.43 -0.08 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.36 -0.08 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.29 -0.07 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.22 -0.07 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.15 -0.07 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.08 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 -0.07 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 -0.07 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 -0.08 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.07 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 -0.08 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 -0.06 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.70 -0.06 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.04 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 -0.06 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 -0.04 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 -0.03 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 145 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.02 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.74 -0.09 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.66 -0.09 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.58 -0.09 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.51 -0.09 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.44 -0.09 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.37 -0.09 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.31 -0.08 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.25 -0.08 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.19 -0.07 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.13 -0.08 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.07 -0.08 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.02 -0.07 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.96 -0.07 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.91 -0.07 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.86 -0.07 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.82 -0.06 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.80 -0.03 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 -0.06 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 -0.06 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.52 -0.05 42 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.40 -0.03 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.31 -0.02 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.01 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.01 44 0 65 0
TOTAL CALL 273 10,194 +245
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 80 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 46 0 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 +0.01 49 0 109 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 318 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 +0.01 47 0 203 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 +0.01 46 0 159 0
28AUG26 4.80 P 0.14 0.14 0.14 0.15 +0.02 46 31 179 -1
28AUG26 4.90 P 0.20 0.20 0.20 0.20 +0.02 46 19 189 +4
28AUG26 5.00 P 0.25 0.25 0.25 0.26 +0.03 47 3 463 0
28AUG26 5.25 P 0.00 0.00 0.00 0.43 +0.05 45 0 269 0
28AUG26 5.50 P 0.00 0.00 0.00 0.63 +0.06 38 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.80 P 0.02 0.02 0.02 0.02 0.00 45 42 45 +42
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 45 0 60 0
29SEP26 4.10 P 0.05 0.05 0.05 0.05 0.00 44 41 101 +41
29SEP26 4.20 P 0.07 0.07 0.07 0.07 +0.01 45 30 98 +30
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 44 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 45 0 69 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.02 45 0 261 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.02 45 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.02 44 0 121 0
29SEP26 4.90 P 0.31 0.31 0.31 0.33 +0.03 46 6 200 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.04 46 0 1,208 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.05 46 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.08 50 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 +0.07 50 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 +0.08 51 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 +0.09 46 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.08 39 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 +0.05 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 +0.06 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.34 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.34 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.59 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.09 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.59 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.08 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.58 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.08 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.61 +0.08 97 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 +0.01 46 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 +0.01 45 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 0.00 43 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.09 +0.01 43 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 +0.01 44 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 +0.01 43 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 +0.01 43 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.21 +0.02 43 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.25 +0.02 43 0 79 0
29OCT26 4.70 P 0.29 0.29 0.29 0.29 +0.02 43 3 48 +3
29OCT26 4.80 P 0.33 0.33 0.33 0.34 +0.03 43 15 135 +15
29OCT26 4.90 P 0.00 0.00 0.00 0.40 +0.04 44 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.45 +0.04 43 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.62 +0.05 45 0 175 0
29OCT26 5.50 P 0.00 0.00 0.00 0.79 +0.06 44 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 0.99 +0.08 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.20 +0.09 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.42 +0.10 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.65 +0.09 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.88 +0.09 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.12 +0.08 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
27NOV26 4.00 P 0.10 0.10 0.10 0.11 +0.01 43 1 6 +1
27NOV26 4.10 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.19 +0.02 43 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.26 +0.02 43 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 +0.03 44 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.35 +0.03 43 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 +0.03 43 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 +0.03 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.51 +0.04 43 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.67 +0.04 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.84 +0.05 44 0 2 0
27NOV26 5.75 P 0.00 0.00 0.00 1.03 +0.07 44 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.24 +0.09 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.45 +0.09 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.67 +0.09 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.90 +0.10 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.13 +0.09 41 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.37 +0.08 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 +0.02 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 +0.02 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 +0.02 43 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 +0.02 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 +0.02 43 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 +0.02 43 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.02 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.02 43 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.03 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 +0.03 43 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.03 43 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.04 43 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 +0.04 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 +0.06 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 +0.07 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 +0.08 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 +0.09 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.09 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.09 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 +0.09 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.10 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.08 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 +0.07 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.60 +0.06 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.84 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.09 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.34 +0.05 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 +0.01 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30MAR27 4.20 P 0.28 0.28 0.28 0.30 +0.01 42 2 15 +2
30MAR27 4.30 P 0.00 0.00 0.00 0.34 +0.02 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.01 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.02 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.02 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.02 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 +0.02 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 +0.04 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.03 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 +0.04 42 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 +0.04 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.17 +0.06 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.36 +0.07 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 +0.06 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 +0.08 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 +0.09 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 +0.09 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 +0.09 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 +0.10 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.89 +0.10 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.12 +0.08 37 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.37 +0.08 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.61 +0.07 0 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 +0.02 44 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 7 0
29JUN27 3.60 P 0.00 0.00 0.00 0.19 +0.01 42 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.25 +0.02 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.28 0.00 42 0 6 0
29JUN27 4.00 P 0.00 0.00 0.00 0.32 +0.03 42 0 13 0
29JUN27 4.10 P 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.39 +0.03 42 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.44 +0.04 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.48 +0.02 42 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.53 +0.04 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.57 +0.03 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.62 +0.03 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.68 +0.04 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.73 +0.04 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.79 +0.04 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.94 +0.05 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 +0.03 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.26 +0.05 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.44 +0.05 41 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.63 +0.06 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.83 +0.07 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.04 +0.07 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.25 +0.07 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.47 +0.08 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.69 +0.09 41 0 2 0
TOTAL PUT 193 9,572 +137
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$ 1.440
28AUG26 0.80 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.60 +0.02 159 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.25 +0.01 67 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
28AUG26 1.30 C 0.15 0.15 0.15 0.16 +0.01 58 3 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.12 +0.01 54 0 13 0
28AUG26 1.40 C 0.00 0.00 0.00 0.09 0.00 56 0 90 0
28AUG26 1.45 C 0.00 0.00 0.00 0.07 0.00 61 0 57 0
28AUG26 1.50 C 0.04 0.04 0.04 0.05 0.00 61 5 106 +3
28AUG26 1.55 C 0.03 0.04 0.03 0.03 0.00 57 12 90 +11
28AUG26 1.60 C 0.03 0.03 0.02 0.02 0.00 58 53 232 +50
28AUG26 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 126 0
28AUG26 1.70 C 0.01 0.01 0.01 0.01 0.00 62 3 220 -3
28AUG26 1.75 C 0.01 0.01 0.01 0.01 0.00 69 1 203 -1
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 77 0 185 0
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 0.00 102 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 113 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 124 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 133 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 142 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 174 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.65 +0.02 96 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.60 +0.01 87 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.55 +0.02 78 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.45 0.00 63 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.40 +0.01 55 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.32 +0.01 64 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 0.00 47 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.19 0.00 51 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 0.00 52 0 4 0
29SEP26 1.40 C 0.00 0.00 0.00 0.13 0.00 51 0 1 0
29SEP26 1.45 C 0.10 0.10 0.10 0.11 +0.01 53 1 26 -1
29SEP26 1.50 C 0.00 0.00 0.00 0.09 0.00 54 0 122 0
29SEP26 1.55 C 0.08 0.08 0.07 0.07 0.00 53 3 315 +1
29SEP26 1.60 C 0.00 0.00 0.00 0.06 0.00 55 0 98 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 0.00 56 0 32 0
29SEP26 1.70 C 0.04 0.04 0.04 0.04 0.00 57 1 28 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 0.00 56 0 49 0
29SEP26 1.80 C 0.02 0.02 0.02 0.02 0.00 53 1 136 +1
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 230 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 207 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 76 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 91 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 0.00 115 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 0.65 +0.02 71 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.60 0.00 64 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.55 +0.01 57 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.50 0.00 51 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.46 +0.01 59 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.41 0.00 53 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.37 +0.01 55 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.22 0.00 52 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.19 0.00 52 0 1 0
29OCT26 1.40 C 0.16 0.16 0.16 0.16 0.00 51 1 3 +1
29OCT26 1.45 C 0.00 0.00 0.00 0.14 0.00 53 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.12 0.00 53 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.10 0.00 52 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.09 0.00 55 0 2 0
29OCT26 1.65 C 0.00 0.00 0.00 0.08 0.00 56 0 5 0
29OCT26 1.70 C 0.06 0.06 0.06 0.07 0.00 57 3 7 +3
29OCT26 1.75 C 0.00 0.00 0.00 0.06 0.00 58 0 4 0
29OCT26 1.80 C 0.05 0.05 0.05 0.05 0.00 57 2 22 +2
29OCT26 1.85 C 0.00 0.00 0.00 0.04 0.00 56 0 4 0
29OCT26 1.90 C 0.04 0.04 0.04 0.03 0.00 54 4 33 +4
29OCT26 1.95 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 2.00 C 0.03 0.03 0.03 0.01 0.00 45 13 13 +13
27NOV26 0.95 C 0.00 0.00 0.00 0.51 +0.01 54 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.46 0.00 49 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.24 +0.01 52 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.19 0.00 53 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.15 0.00 54 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.10 0.00 54 0 1 0
27NOV26 1.70 C 0.09 0.09 0.09 0.09 0.00 55 2 2 +2
27NOV26 1.75 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.07 0.00 56 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.05 0.00 55 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.03 0.00 51 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.61 +0.01 56 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.48 +0.01 55 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.40 +0.01 54 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.36 0.00 52 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.33 +0.01 54 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 0.00 51 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.27 +0.01 54 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.24 +0.01 53 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.21 0.00 52 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 0.00 52 1 27 +1
30DEC26 1.50 C 0.00 0.00 0.00 0.17 0.00 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 -0.01 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 0.00 54 0 7 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 0.00 56 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 0.00 54 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 0.00 55 0 168 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 0.00 55 0 304 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 0.00 55 0 171 0
30DEC26 1.90 C 0.00 0.00 0.00 0.07 0.00 55 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.06 0.00 54 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.05 0.00 53 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.04 0.00 54 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 0.00 53 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 0.00 51 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 9 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 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 74 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 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 0.00 53 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.63 +0.01 55 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.59 +0.01 55 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.55 +0.01 55 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.51 +0.01 54 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.47 0.00 52 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.37 0.00 52 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.34 0.00 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.32 0.00 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.30 +0.01 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.27 0.00 53 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.25 0.00 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.23 +0.01 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.18 +0.01 57 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.14 +0.01 57 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 +0.01 57 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 +0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 +0.01 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 +0.01 56 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 +0.01 54 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 +0.01 51 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 56 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.70 +0.01 59 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.66 +0.01 58 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.62 +0.01 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.58 +0.01 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.54 0.00 54 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.51 +0.01 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.48 +0.01 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.45 +0.01 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.42 +0.01 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.39 +0.01 53 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.37 +0.01 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.35 +0.02 55 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.32 +0.01 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.30 0.00 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.29 0.00 56 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.27 +0.01 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.26 +0.01 57 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.23 +0.01 57 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.22 +0.01 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.20 +0.01 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.17 +0.01 57 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.14 +0.01 57 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.12 0.00 56 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.11 +0.01 57 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.09 +0.01 58 0 30 0
TOTAL CALL 109 7,856 +87
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 108 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 70 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.02 0.00 60 0 295 0
28AUG26 1.35 P 0.04 0.04 0.04 0.03 0.00 56 2 123 +2
28AUG26 1.40 P 0.06 0.06 0.06 0.05 -0.01 58 4 71 +3
28AUG26 1.45 P 0.00 0.00 0.00 0.08 -0.01 62 0 45 0
28AUG26 1.50 P 0.00 0.00 0.00 0.11 -0.01 62 0 50 0
28AUG26 1.55 P 0.00 0.00 0.00 0.15 0.00 68 0 107 0
28AUG26 1.60 P 0.00 0.00 0.00 0.19 0.00 70 0 33 0
28AUG26 1.65 P 0.00 0.00 0.00 0.23 -0.01 69 0 21 0
28AUG26 1.70 P 0.00 0.00 0.00 0.28 -0.01 79 0 5 0
28AUG26 1.75 P 0.00 0.00 0.00 0.32 -0.01 72 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.37 -0.01 79 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.42 -0.01 87 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.47 -0.01 93 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.52 -0.02 100 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.57 -0.01 106 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.68 0.00 136 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.77 -0.01 128 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.07 -0.02 156 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.17 -0.02 165 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.27 -0.02 173 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.47 -0.02 188 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.57 -0.02 196 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.02 0.00 58 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.03 0.00 59 0 14 0
29SEP26 1.25 P 0.00 0.00 0.00 0.04 0.00 57 0 158 0
29SEP26 1.30 P 0.00 0.00 0.00 0.05 -0.01 54 0 160 0
29SEP26 1.35 P 0.07 0.07 0.07 0.07 0.00 55 1 128 +1
29SEP26 1.40 P 0.00 0.00 0.00 0.09 -0.01 54 0 100 0
29SEP26 1.45 P 0.00 0.00 0.00 0.12 0.00 56 0 174 0
29SEP26 1.50 P 0.00 0.00 0.00 0.15 -0.01 56 0 193 0
29SEP26 1.55 P 0.00 0.00 0.00 0.18 -0.01 55 0 19 0
29SEP26 1.60 P 0.00 0.00 0.00 0.22 0.00 58 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.26 -0.01 59 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.30 -0.01 60 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.34 -0.02 59 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.39 -0.01 64 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.43 -0.02 61 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.48 -0.01 66 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.53 -0.01 70 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.58 -0.01 74 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.68 0.00 81 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.77 -0.01 77 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.87 -0.01 83 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.97 -0.01 89 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.07 -0.02 95 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.17 -0.02 100 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.27 -0.02 105 0 0 -3
29SEP26 2.80 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.47 -0.02 114 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.57 -0.02 118 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29OCT26 1.10 P 0.02 0.02 0.02 0.02 -0.01 52 1 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 -0.01 53 0 4 0
29OCT26 1.20 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.06 0.00 55 0 22 0
29OCT26 1.30 P 0.00 0.00 0.00 0.08 0.00 56 0 15 0
29OCT26 1.35 P 0.00 0.00 0.00 0.09 -0.01 51 0 24 0
29OCT26 1.40 P 0.00 0.00 0.00 0.12 -0.01 54 0 3 0
29OCT26 1.45 P 0.00 0.00 0.00 0.15 -0.01 56 0 11 0
29OCT26 1.50 P 0.00 0.00 0.00 0.18 -0.01 56 0 20 0
29OCT26 1.55 P 0.00 0.00 0.00 0.21 -0.01 55 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.25 0.00 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.28 -0.01 56 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.32 -0.01 57 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.36 -0.02 57 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.41 -0.01 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.45 -0.02 60 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.50 -0.01 64 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.54 -0.01 62 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.59 -0.01 66 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 56 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 58 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 0.00 57 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 0.00 56 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.12 0.00 55 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.15 0.00 57 0 3 0
27NOV26 1.45 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.20 -0.01 55 0 3 0
27NOV26 1.55 P 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.27 -0.01 57 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.31 0.00 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.47 -0.01 61 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.51 -0.01 60 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.56 -0.01 63 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.60 -0.02 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC26 0.95 P 0.02 0.02 0.02 0.02 0.00 55 2 4 +2
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 56 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 0.00 56 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 0.00 55 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 -0.01 53 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.08 0.00 55 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.10 0.00 56 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.12 0.00 55 0 122 0
30DEC26 1.35 P 0.00 0.00 0.00 0.14 0.00 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.17 0.00 56 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.19 -0.01 54 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.22 -0.01 54 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.25 -0.01 54 0 17 0
30DEC26 1.60 P 0.00 0.00 0.00 0.29 -0.01 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.32 -0.01 55 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.36 -0.02 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.40 -0.02 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.44 -0.02 57 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.48 -0.01 57 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.52 -0.02 57 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.57 -0.01 60 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.61 -0.02 59 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.70 -0.02 60 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.80 -0.01 65 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.89 -0.02 65 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.98 -0.02 63 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.08 -0.01 67 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.18 -0.01 71 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.27 -0.02 67 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.37 -0.01 70 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.47 -0.02 73 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.57 -0.02 76 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.67 -0.01 78 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.77 -0.01 81 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.87 -0.01 84 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.97 -0.01 86 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.07 -0.01 88 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.17 -0.01 90 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.27 -0.01 92 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.37 -0.01 94 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.47 -0.01 96 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 53 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 0.00 57 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 57 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 0.00 54 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 0.00 56 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.19 0.00 55 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.22 0.00 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.25 0.00 56 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.27 -0.01 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.31 0.00 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.34 -0.01 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.38 0.00 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.41 0.00 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.45 0.00 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.49 0.00 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.53 0.00 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.57 -0.01 59 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.61 -0.01 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.65 -0.01 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.74 -0.01 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.83 -0.01 62 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.91 -0.02 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.01 -0.01 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.10 -0.01 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.19 -0.01 62 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.28 -0.02 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.38 -0.01 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.48 -0.01 66 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.57 -0.02 63 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.67 -0.01 65 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.77 -0.01 67 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.87 -0.01 69 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.97 -0.01 71 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.07 -0.01 73 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 54 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 0.00 57 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.09 0.00 58 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.11 +0.01 59 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 0.00 56 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.14 0.00 57 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.16 0.00 56 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.18 0.00 55 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.20 -0.01 55 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.23 0.00 55 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.26 0.00 56 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.29 0.00 56 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.33 0.00 58 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.36 0.00 58 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.39 -0.01 58 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.43 0.00 59 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.46 0.00 58 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.49 0.00 57 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.52 -0.01 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.56 -0.01 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.60 -0.01 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.64 -0.01 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.68 -0.01 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.77 0.00 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.85 -0.01 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.94 -0.01 59 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.03 -0.01 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.12 -0.01 60 0 21 0
TOTAL PUT 10 6,595 +5
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$ 117.600
14AUG26 95.00 C 0.00 0.00 0.00 22.62 +0.67 100 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 21.62 +0.91 95 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 20.62 +0.74 90 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 19.62 +0.64 86 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 18.62 +0.73 81 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 17.62 +0.70 76 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 16.62 +1.20 72 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 15.62 +1.20 67 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 14.62 +1.20 63 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 13.62 +1.19 58 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 12.62 +1.19 54 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 11.62 +1.19 49 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 10.62 +1.19 45 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 9.62 +1.19 41 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 8.62 +1.18 36 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 7.62 +1.16 32 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 6.62 +1.13 28 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 5.63 +1.07 29 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 4.65 +1.08 29 0 230 0
14AUG26 114.00 C 3.30 3.33 3.30 3.70 +0.92 29 3 117 -3
14AUG26 115.00 C 0.00 0.00 0.00 2.81 +0.72 29 0 82 0
14AUG26 116.00 C 1.16 1.16 1.16 1.95 +0.45 26 6 52 0
14AUG26 117.00 C 0.62 0.62 0.62 1.30 +0.27 27 1 188 0
14AUG26 118.00 C 0.58 0.58 0.58 0.81 +0.13 28 2 17 +2
14AUG26 119.00 C 0.00 0.00 0.00 0.46 +0.04 28 0 106 0
14AUG26 120.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 22 0
14AUG26 121.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 38 0
14AUG26 122.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 1 0
14AUG26 123.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 18 0
14AUG26 124.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
14AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
14AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
14AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
14AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
14AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 22.67 +0.72 42 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 21.67 +0.96 38 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 20.67 +0.79 0 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 19.67 +0.69 0 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 18.67 +0.78 0 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 17.67 +0.75 0 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 16.67 +1.19 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 15.67 +1.18 0 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 14.68 +1.19 31 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 13.68 +1.18 28 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 12.68 +1.17 26 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 11.69 +1.16 27 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 10.70 +1.13 27 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 9.72 +1.10 27 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 8.75 +1.06 27 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 7.81 +1.01 27 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 6.88 +0.94 27 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 5.99 +0.86 27 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 5.15 +0.87 27 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 4.23 +0.66 25 0 0 0
21AUG26 115.00 C 2.81 2.81 2.81 3.52 +0.57 25 15 15 +15
21AUG26 116.00 C 2.21 2.22 2.21 2.95 +0.54 27 30 30 +30
21AUG26 117.00 C 0.00 0.00 0.00 2.32 +0.39 26 0 45 0
21AUG26 118.00 C 0.00 0.00 0.00 1.83 +0.30 26 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 1.41 +0.23 26 0 0 0
21AUG26 120.00 C 0.89 0.89 0.89 1.07 +0.17 27 2 17 +2
21AUG26 121.00 C 0.00 0.00 0.00 0.79 +0.11 27 0 14 0
21AUG26 122.00 C 0.00 0.00 0.00 0.57 +0.07 27 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.72 +0.93 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.22 +0.89 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.72 +0.77 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.23 +0.87 31 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.73 +0.81 25 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.25 +1.17 27 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.79 +1.13 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 10.40 +1.06 27 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 8.14 +0.96 27 0 18 0
28AUG26 112.50 C 5.49 5.49 5.44 6.07 +0.81 27 55 150 +47
28AUG26 115.00 C 0.00 0.00 0.00 4.17 +0.52 26 0 257 0
28AUG26 117.50 C 2.11 2.25 2.11 2.77 +0.39 26 28 165 0
28AUG26 120.00 C 1.38 1.38 1.25 1.73 +0.25 27 27 231 +5
28AUG26 122.50 C 0.00 0.00 0.00 1.01 +0.15 27 0 116 0
28AUG26 125.00 C 0.49 0.49 0.43 0.54 +0.07 27 30 144 +7
28AUG26 127.50 C 0.00 0.00 0.00 0.29 +0.05 28 0 117 0
28AUG26 130.00 C 0.13 0.14 0.12 0.14 +0.03 28 38 233 -24
28AUG26 132.50 C 0.08 0.10 0.08 0.06 +0.01 28 32 208 +24
28AUG26 135.00 C 0.00 0.00 0.00 0.03 0.00 28 0 127 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 50.36 +0.78 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.87 +0.94 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.38 +0.61 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.89 +0.55 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.40 +0.56 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.91 +0.91 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.42 +0.92 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.93 +0.31 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.44 +0.47 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.97 +0.68 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.50 +0.57 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.72 +0.17 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.64 +0.53 29 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 18.28 +1.08 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 16.00 +1.03 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.82 +0.96 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.77 +0.88 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.87 +0.79 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.14 +0.69 29 0 39 0
29SEP26 115.00 C 5.75 5.75 5.75 6.41 +0.51 28 1 58 +1
29SEP26 117.50 C 0.00 0.00 0.00 5.28 +0.63 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.01 +0.38 28 0 99 0
29SEP26 122.50 C 2.50 2.92 2.50 3.09 +0.31 28 18 141 +10
29SEP26 125.00 C 0.00 0.00 0.00 2.34 +0.24 28 0 156 0
29SEP26 127.50 C 0.00 0.00 0.00 1.74 +0.17 29 0 112 0
29SEP26 130.00 C 1.22 1.23 1.22 1.28 +0.09 29 24 392 +24
29SEP26 132.50 C 0.00 0.00 0.00 0.93 +0.06 29 0 67 0
29SEP26 135.00 C 0.00 0.00 0.00 0.69 +0.07 29 0 241 0
29SEP26 137.50 C 0.45 0.45 0.45 0.48 +0.05 29 12 199 0
29SEP26 140.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 104 0
29SEP26 142.50 C 0.00 0.00 0.00 0.22 +0.02 29 0 184 0
29SEP26 145.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 166 0
29SEP26 147.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.04 0.00 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 0.00 30 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 0.00 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 28.24 +0.89 27 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 25.83 +0.87 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.44 +0.89 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.64 -0.04 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.86 +0.98 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.69 +0.91 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.63 +0.84 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.70 +0.76 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.91 +0.67 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 9.27 +0.58 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.64 +0.53 27 0 75 0
29OCT26 117.50 C 6.38 6.38 5.97 6.31 +0.39 27 18 38 +8
29OCT26 120.00 C 0.00 0.00 0.00 5.16 +0.32 27 0 109 0
29OCT26 122.50 C 0.00 0.00 0.00 4.29 +0.32 27 0 53 0
29OCT26 125.00 C 0.00 0.00 0.00 3.45 +0.27 27 0 87 0
29OCT26 127.50 C 0.00 0.00 0.00 2.84 +0.29 28 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 2.22 +0.18 28 0 71 0
29OCT26 132.50 C 1.53 1.53 1.53 1.75 +0.10 28 1 27 +1
29OCT26 135.00 C 0.00 0.00 0.00 1.35 +0.06 28 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 1.03 +0.04 28 0 77 0
29OCT26 140.00 C 0.00 0.00 0.00 0.78 +0.03 28 0 76 0
29OCT26 142.50 C 0.00 0.00 0.00 0.58 +0.01 28 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 0.43 0.00 28 0 4 0
27NOV26 92.50 C 0.00 0.00 0.00 26.03 +0.51 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.44 +0.24 24 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.79 -0.16 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 19.26 +1.04 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 17.17 +0.98 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 15.19 +0.92 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 13.33 +0.85 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 11.63 +0.83 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 10.05 +0.73 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 8.34 +0.62 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 7.13 +0.50 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 6.03 +0.45 28 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 5.02 +0.37 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 4.18 +0.30 28 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 3.46 +0.20 28 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.86 +0.17 29 0 31 0
27NOV26 132.50 C 2.12 2.12 2.03 2.34 +0.17 29 30 55 +15
27NOV26 135.00 C 0.00 0.00 0.00 1.94 +0.17 29 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 1.55 +0.14 29 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 1.24 +0.14 29 0 15 0
27NOV26 142.50 C 0.00 0.00 0.00 0.98 +0.12 29 0 2 0
27NOV26 145.00 C 0.00 0.00 0.00 0.77 +0.09 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.62 +0.49 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.14 +0.45 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.66 +0.42 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.19 +0.39 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.72 +0.36 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.26 +0.56 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 30.83 +0.59 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.42 +0.49 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 26.03 +0.47 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.44 +0.11 23 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.88 -0.25 18 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 19.36 +0.89 28 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 17.32 +0.83 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.40 +0.78 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.59 +0.68 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.91 +0.59 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.18 +0.32 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.26 +0.80 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 7.67 +0.43 27 0 25 0
30DEC26 120.00 C 0.00 0.00 0.00 6.64 +0.39 28 0 17 0
30DEC26 122.50 C 5.60 5.60 5.60 5.60 +0.25 27 1 137 +1
30DEC26 125.00 C 0.00 0.00 0.00 4.81 +0.22 28 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 4.11 +0.21 28 0 209 0
30DEC26 130.00 C 0.00 0.00 0.00 3.49 +0.22 28 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 2.90 +0.12 28 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 2.42 +0.08 28 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 1.93 -0.02 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.60 +0.04 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.31 +0.02 28 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 1.07 +0.01 28 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 0.87 0.00 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.71 0.00 28 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 0.57 0.00 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 28.42 +0.11 23 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.03 -0.08 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.74 -0.26 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.79 -0.18 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.51 +0.84 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.73 +0.82 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.99 +0.72 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.44 +0.72 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.93 +0.61 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.59 +0.60 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.95 +0.48 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.89 +0.48 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.83 +0.43 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.89 +0.38 27 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 7.01 +0.35 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 6.24 +0.29 28 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 5.53 +0.29 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.91 +0.24 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.42 +0.18 28 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 3.78 +0.07 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.46 +0.26 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 3.03 +0.16 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.65 +0.12 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.33 +0.11 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.01 +0.10 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.76 +0.07 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.54 +0.07 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.32 +0.06 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.16 +0.05 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.00 +0.04 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.85 +0.03 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.75 +0.03 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 28.50 -0.37 21 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.51 -0.32 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.64 -0.24 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.81 -0.23 25 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.13 -0.14 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.10 +0.55 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.54 +0.47 27 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 16.78 +0.41 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.39 +0.49 27 0 6 0
29JUN27 112.50 C 0.00 0.00 0.00 14.08 +0.38 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 13.18 +0.70 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.03 +0.60 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.85 +0.46 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 9.89 +0.37 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 9.01 +0.35 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.19 +0.33 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.45 +0.29 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.77 +0.31 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.11 +0.08 27 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.34 -0.14 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.91 +0.13 27 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.41 +0.04 27 0 5 0
29JUN27 145.00 C 4.05 4.05 4.05 3.98 -0.17 27 3 3 +3
29JUN27 147.50 C 0.00 0.00 0.00 3.55 -0.10 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.18 -0.12 27 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 2.86 -0.16 27 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 2.55 -0.15 27 0 7 0
TOTAL CALL 377 11,568 +168
14AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
14AUG26 104.00 P 0.01 0.01 0.01 0.01 0.00 66 6 6 +6
14AUG26 105.00 P 0.01 0.01 0.01 0.01 0.00 61 6 6 +6
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 109.00 P 0.08 0.08 0.08 0.01 -0.01 43 3 5 0
14AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 2 0
14AUG26 111.00 P 0.00 0.00 0.00 0.01 -0.06 33 0 10 0
14AUG26 112.00 P 0.00 0.00 0.00 0.01 -0.13 29 0 21 0
14AUG26 113.00 P 0.14 0.14 0.14 0.03 -0.23 29 1 207 +1
14AUG26 114.00 P 0.00 0.00 0.00 0.09 -0.37 29 0 165 0
14AUG26 115.00 P 0.45 0.45 0.45 0.20 -0.55 29 2 66 -1
14AUG26 116.00 P 0.00 0.00 0.00 0.40 -0.76 29 0 17 0
14AUG26 117.00 P 1.05 1.05 1.05 0.75 -0.94 29 2 47 0
14AUG26 118.00 P 0.00 0.00 0.00 1.25 -1.09 30 0 36 0
14AUG26 119.00 P 0.00 0.00 0.00 1.91 -1.19 30 0 8 0
14AUG26 120.00 P 3.25 3.25 3.25 2.70 -1.20 32 2 17 0
14AUG26 121.00 P 0.00 0.00 0.00 3.50 -1.22 29 0 15 0
14AUG26 122.00 P 0.00 0.00 0.00 4.43 -1.22 28 0 39 0
14AUG26 123.00 P 0.00 0.00 0.00 5.41 -1.21 29 0 6 0
14AUG26 124.00 P 0.00 0.00 0.00 6.40 -1.20 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 7.40 -1.20 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 8.40 -1.20 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 9.40 -1.20 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 10.40 -1.20 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 11.40 -1.20 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 12.40 -1.20 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 13.40 -1.20 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 14.40 -1.20 0 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 15.40 -1.20 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 16.89 -0.71 131 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 17.92 -0.68 138 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 18.95 -0.65 146 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 19.98 -0.62 153 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 21.01 -0.59 160 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 22.04 -0.56 167 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 23.07 -0.53 175 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 24.10 -0.50 182 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 25.13 -0.47 189 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 26.16 -0.44 196 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 100.00 P 0.03 0.03 0.03 0.01 0.00 40 13 13 +13
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
21AUG26 106.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.03 -0.06 28 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.05 -0.09 28 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.08 -0.13 27 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.13 -0.19 27 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 0.21 -0.25 27 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.33 -0.32 27 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 0.49 -0.42 27 1 2 +1
21AUG26 114.00 P 0.00 0.00 0.00 0.70 -0.52 27 0 0 0
21AUG26 115.00 P 1.72 1.72 1.72 0.98 -0.62 28 16 34 +15
21AUG26 116.00 P 0.00 0.00 0.00 1.33 -0.73 28 0 25 0
21AUG26 117.00 P 2.49 2.60 2.49 1.76 -0.83 28 33 48 +33
21AUG26 118.00 P 0.00 0.00 0.00 2.27 -0.91 28 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 2.86 -0.98 28 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 3.53 -0.88 29 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 4.14 -1.07 27 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 4.92 -1.12 27 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 5.75 -1.15 27 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 6.62 -1.18 27 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 7.54 -1.18 27 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 8.48 -1.19 27 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 9.44 -1.19 27 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 10.41 -1.20 27 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 11.40 -1.20 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 12.40 -1.20 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 13.40 -1.20 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 14.40 -1.20 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 15.40 -1.20 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 16.89 -0.71 63 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 17.92 -0.68 66 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 18.95 -0.65 70 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 19.98 -0.62 73 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 95.00 P 0.09 0.09 0.09 0.01 0.00 38 20 43 +20
28AUG26 97.50 P 0.11 0.11 0.10 0.01 0.00 34 25 50 +17
28AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 90 0
28AUG26 102.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 120 0
28AUG26 105.00 P 0.33 0.34 0.31 0.06 -0.06 27 75 777 +40
28AUG26 107.50 P 0.50 0.53 0.45 0.17 -0.13 27 109 318 +36
28AUG26 110.00 P 0.86 1.02 0.79 0.41 -0.24 28 456 543 +356
28AUG26 112.50 P 1.45 1.49 1.33 0.86 -0.39 28 51 485 +51
28AUG26 115.00 P 2.34 2.38 2.17 1.60 -0.56 28 69 270 +45
28AUG26 117.50 P 3.00 3.00 2.81 2.69 -0.76 28 3 148 -1
28AUG26 120.00 P 0.00 0.00 0.00 4.05 -0.89 27 0 148 0
28AUG26 122.50 P 0.00 0.00 0.00 5.81 -1.01 27 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 7.84 -1.10 27 0 66 0
28AUG26 127.50 P 0.00 0.00 0.00 10.08 -1.15 27 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 12.45 -1.18 27 0 19 0
28AUG26 132.50 P 0.00 0.00 0.00 14.90 -1.20 0 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 17.92 -0.68 51 0 0 -15
28AUG26 137.50 P 0.00 0.00 0.00 20.50 -0.63 57 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.07 -0.53 63 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.65 -0.45 70 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.22 -0.38 76 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.80 -0.30 82 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.31 -0.29 87 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.81 -0.29 91 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.52 -0.08 100 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 40.81 -0.29 99 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.31 -0.29 103 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.05 -0.05 113 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.32 -0.28 111 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.81 -0.29 114 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.17 -0.07 29 0 85 0
29SEP26 100.00 P 0.00 0.00 0.00 0.31 -0.11 29 0 160 0
29SEP26 102.50 P 0.00 0.00 0.00 0.53 -0.16 29 0 199 0
29SEP26 105.00 P 1.26 1.33 1.26 0.85 -0.24 29 31 219 0
29SEP26 107.50 P 0.00 0.00 0.00 1.30 -0.33 29 0 225 0
29SEP26 110.00 P 0.00 0.00 0.00 1.91 -0.43 29 0 161 0
29SEP26 112.50 P 0.00 0.00 0.00 2.70 -0.54 29 0 147 0
29SEP26 115.00 P 0.00 0.00 0.00 3.69 -0.64 30 0 188 0
29SEP26 117.50 P 0.00 0.00 0.00 4.74 -0.86 29 0 95 0
29SEP26 120.00 P 0.00 0.00 0.00 6.09 -1.04 29 0 102 0
29SEP26 122.50 P 0.00 0.00 0.00 7.87 -0.69 30 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 9.41 -0.96 29 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 11.31 -1.01 29 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 13.35 -1.05 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 15.50 -1.10 29 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 17.92 -0.74 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 20.50 -0.74 35 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 23.15 -0.50 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.66 -0.45 43 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.22 -0.38 46 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 30.80 -0.30 50 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.37 -0.23 53 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.95 -0.15 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.52 -0.08 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.05 -0.05 63 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.55 -0.05 65 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.05 -0.05 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.55 -0.05 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.05 -0.05 72 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.15 -0.08 28 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.26 -0.11 28 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.42 -0.16 28 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 0.66 -0.22 28 0 22 0
29OCT26 102.50 P 1.50 1.50 1.50 0.99 -0.29 28 1 46 -1
29OCT26 105.00 P 2.00 2.00 2.00 1.43 -0.37 28 1 76 0
29OCT26 107.50 P 0.00 0.00 0.00 2.01 -0.44 28 0 122 0
29OCT26 110.00 P 0.00 0.00 0.00 2.73 -0.53 28 0 92 0
29OCT26 112.50 P 3.97 3.97 3.97 3.61 -0.63 28 4 44 -4
29OCT26 115.00 P 0.00 0.00 0.00 4.65 -0.68 28 0 118 0
29OCT26 117.50 P 0.00 0.00 0.00 5.85 -0.79 28 0 52 0
29OCT26 120.00 P 0.00 0.00 0.00 7.26 -0.65 28 0 59 0
29OCT26 122.50 P 0.00 0.00 0.00 8.57 -0.91 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 10.23 -0.99 28 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 12.02 -1.06 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 13.95 -1.09 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 16.00 -1.12 27 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 18.69 -0.60 32 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 20.97 -0.35 33 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 23.35 -0.30 34 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 25.79 -0.44 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 28.27 -0.38 38 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.58 -0.13 29 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.84 -0.15 29 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 1.23 -0.19 29 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 1.70 -0.22 29 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 2.28 -0.28 29 0 19 0
27NOV26 105.00 P 0.00 0.00 0.00 2.97 -0.36 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 3.78 -0.45 29 0 30 0
27NOV26 110.00 P 0.00 0.00 0.00 4.72 -0.52 29 0 25 0
27NOV26 112.50 P 0.00 0.00 0.00 5.77 -0.65 29 0 157 0
27NOV26 115.00 P 0.00 0.00 0.00 6.95 -0.74 29 0 78 0
27NOV26 117.50 P 0.00 0.00 0.00 8.39 -0.67 29 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 9.78 -0.73 29 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 11.37 -0.81 29 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 13.11 -0.83 29 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 14.95 -0.89 29 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 16.85 -0.96 29 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 18.89 -0.97 29 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 21.60 -0.33 32 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 23.82 -0.29 33 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.10 -0.26 34 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 28.43 -0.20 35 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.81 -0.16 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 -0.06 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 -0.09 28 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.39 -0.12 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 -0.18 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.81 -0.26 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.14 -0.30 28 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.60 -0.33 28 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 2.10 -0.43 28 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.74 -0.48 28 0 101 0
30DEC26 105.00 P 3.80 3.80 3.80 3.50 -0.37 28 1 73 -1
30DEC26 107.50 P 4.93 4.93 4.93 4.36 -0.62 28 1 85 +1
30DEC26 110.00 P 0.00 0.00 0.00 5.36 -0.67 28 0 105 0
30DEC26 112.50 P 0.00 0.00 0.00 6.46 -0.73 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 7.68 -0.76 28 0 79 0
30DEC26 117.50 P 0.00 0.00 0.00 9.01 -0.85 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 10.37 -0.93 28 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 11.94 -0.98 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 13.66 -1.01 28 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 15.43 -1.07 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 17.34 -1.08 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.88 -0.44 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.00 -0.42 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 24.17 -0.38 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 26.41 -0.35 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 28.70 -0.30 33 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.03 -0.27 34 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.41 -0.21 35 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 35.81 -0.13 36 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.25 -0.05 37 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.71 -0.02 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.18 +0.07 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.68 +0.19 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.18 +0.26 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.70 +0.32 44 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.16 +0.35 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.44 -0.19 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.86 -0.25 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.34 -0.37 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 3.02 -0.34 29 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.67 -0.42 29 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 4.48 -0.44 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.34 -0.49 29 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 6.30 -0.51 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 7.41 -0.52 29 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 8.56 -0.69 29 0 4 0
30MAR27 115.00 P 10.27 10.27 10.27 9.80 -0.76 29 15 29 +15
30MAR27 117.50 P 0.00 0.00 0.00 10.65 -1.32 27 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 12.61 -0.87 29 0 45 0
30MAR27 122.50 P 0.00 0.00 0.00 13.96 -0.82 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.55 -0.87 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 17.80 -0.33 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 19.63 -0.34 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 21.54 -0.35 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.54 -0.29 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 25.56 -0.31 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 27.69 -0.28 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 29.85 -0.24 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.06 -0.18 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.32 -0.14 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.61 -0.08 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 38.95 0.00 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.31 +0.06 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.69 +0.09 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.12 +0.22 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.56 +0.30 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.01 +0.40 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.40 +0.39 39 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.09 -0.39 27 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.57 -0.46 27 0 18 0
29JUN27 95.00 P 3.50 3.50 3.50 3.26 -0.34 28 3 34 +3
29JUN27 97.50 P 0.00 0.00 0.00 3.90 -0.59 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.68 -0.64 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.51 -0.69 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.46 -0.65 28 0 46 0
29JUN27 107.50 P 0.00 0.00 0.00 7.47 -0.72 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 8.59 -0.72 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 9.81 -0.75 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.07 -0.77 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 12.42 -0.87 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 13.84 -1.14 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 15.51 -0.80 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.15 -0.73 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 18.83 -0.52 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.66 -0.49 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 22.50 -0.51 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.42 -0.51 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.42 -0.45 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.45 -0.45 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.55 -0.42 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.71 -0.35 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.89 -0.31 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.13 -0.23 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.42 -0.17 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.72 -0.09 32 0 0 0
TOTAL PUT 950 11,302 +636
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$ 2.405
28AUG26 1.50 C 0.00 0.00 0.00 0.92 -0.01 160 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.87 -0.01 151 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.82 -0.01 141 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.77 -0.01 132 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.72 -0.01 124 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.67 -0.01 115 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.62 -0.01 107 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.57 -0.01 99 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.52 -0.01 92 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.47 -0.01 84 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.42 -0.01 76 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.32 -0.01 61 0 8 0
28AUG26 2.20 C 0.00 0.00 0.00 0.23 -0.01 53 0 913 0
28AUG26 2.30 C 0.00 0.00 0.00 0.16 -0.01 52 0 831 0
28AUG26 2.40 C 0.14 0.14 0.10 0.10 -0.02 50 91 1,056 -30
28AUG26 2.50 C 0.09 0.09 0.08 0.06 -0.02 50 14 1,747 0
28AUG26 2.60 C 0.06 0.06 0.06 0.04 -0.01 54 5 384 0
28AUG26 2.70 C 0.00 0.00 0.00 0.02 -0.01 52 0 500 0
28AUG26 2.80 C 0.03 0.03 0.03 0.01 -0.01 52 10 293 -10
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 109 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 130 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.93 -0.01 98 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.88 -0.01 92 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.83 -0.01 87 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.78 0.00 81 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.73 0.00 76 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.68 0.00 71 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.63 0.00 66 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.57 -0.01 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.53 -0.01 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.48 -0.01 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 -0.02 52 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.36 -0.01 51 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.28 -0.02 47 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.21 -0.03 44 0 282 0
29SEP26 2.40 C 0.20 0.20 0.17 0.16 -0.02 45 60 426 -60
29SEP26 2.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 736 0
29SEP26 2.60 C 0.13 0.13 0.13 0.09 -0.01 47 1 362 0
29SEP26 2.70 C 0.00 0.00 0.00 0.07 -0.01 49 0 702 0
29SEP26 2.80 C 0.00 0.00 0.00 0.05 -0.01 49 0 123 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 -0.01 46 0 42 0
29SEP26 3.00 C 0.05 0.05 0.05 0.02 -0.01 46 35 439 +35
29SEP26 3.10 C 0.04 0.04 0.04 0.01 -0.01 43 10 1,012 +10
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 189 0
29SEP26 3.40 C 0.01 0.01 0.01 0.01 0.00 55 20 665 +20
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.93 -0.01 75 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.88 -0.01 70 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.83 -0.01 66 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.78 -0.01 62 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.73 -0.01 57 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.69 0.00 59 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.64 -0.01 55 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.60 0.00 56 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.51 0.00 51 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.47 0.00 50 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.32 -0.01 47 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.26 -0.02 46 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.21 -0.02 46 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.13 -0.01 46 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.10 -0.01 45 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.08 -0.01 46 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.05 0.00 47 0 22 0
29OCT26 3.10 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.80 0.00 61 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.75 0.00 57 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.66 0.00 54 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.62 0.00 53 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.50 0.00 50 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.11 -0.01 46 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.95 0.00 63 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.90 -0.01 59 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.86 0.00 59 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.81 0.00 56 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.77 0.00 56 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.72 -0.01 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.68 0.00 52 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.64 -0.01 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.60 -0.01 50 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 -0.02 49 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.52 -0.01 48 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.46 -0.01 49 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.40 0.00 49 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.34 -0.01 47 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.29 -0.01 47 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 -0.01 47 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.21 -0.01 47 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 -0.01 47 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 -0.01 47 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.01 46 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 673 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 -0.01 47 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.01 46 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.01 47 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 45 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 43 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 51 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 0.98 -0.01 56 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.94 -0.01 55 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.90 -0.01 55 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.81 -0.01 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.78 0.00 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.74 -0.01 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.70 -0.02 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.66 -0.01 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.63 -0.01 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.59 -0.02 48 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.34 0.00 48 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.30 -0.01 48 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.27 0.00 48 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 0.00 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.01 47 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.01 47 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 0.00 48 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 0.00 47 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 0.00 48 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 48 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 48 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 47 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 47 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 46 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 1.01 -0.01 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.97 -0.01 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.93 -0.01 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.89 -0.02 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.86 -0.01 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.82 -0.01 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.79 -0.01 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.72 -0.01 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.69 -0.01 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.65 -0.01 48 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.59 -0.02 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.54 -0.01 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.44 -0.01 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.36 -0.01 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.33 -0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 -0.01 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 0.00 47 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 -0.01 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.20 -0.01 46 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 -0.01 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 -0.01 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 0.00 47 0 300 0
29JUN27 3.60 C 0.15 0.15 0.15 0.13 -0.01 46 3 66 0
TOTAL CALL 249 26,860 -35
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 102 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 95 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 88 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 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 68 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 44 0 411 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 +0.01 51 0 242 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 +0.01 49 0 105 0
28AUG26 2.50 P 0.00 0.00 0.00 0.16 +0.01 49 0 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.24 +0.02 53 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.32 +0.01 50 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.41 0.00 48 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.50 0.00 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.60 +0.02 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.30 +0.02 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.70 +0.02 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 59 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 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 47 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 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 44 0 345 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 45 0 397 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 +0.01 46 0 458 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 +0.01 46 0 449 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.29 +0.02 48 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.36 +0.02 46 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 +0.01 50 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 +0.01 52 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.62 +0.02 47 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.70 0.00 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.81 +0.02 49 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.91 +0.02 53 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.00 +0.01 0 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.10 0.00 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 +0.01 0 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 0.00 40 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 0.00 42 0 56 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 +0.02 48 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.91 0.00 44 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.01 +0.01 47 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 37 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 42 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 43 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 43 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.49 0.00 44 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.75 +0.01 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.83 0.00 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.92 0.00 44 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.02 +0.01 47 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 41 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 44 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 43 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 45 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 0.00 44 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 0.00 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 0.00 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 -0.01 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.31 0.00 44 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 0.00 43 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 +0.01 44 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.51 0.00 43 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.58 0.00 42 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 +0.02 46 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.75 0.00 43 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.84 +0.01 43 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.93 +0.01 43 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.02 +0.01 42 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.12 +0.02 45 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.21 +0.01 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.70 +0.01 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 +0.01 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 0.00 47 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 0.00 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 0.13 +0.01 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 0.00 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 +0.01 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.27 +0.01 45 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 0.00 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.38 0.00 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.44 0.00 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 -0.01 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.57 +0.01 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.65 +0.01 44 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.72 0.00 44 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.79 0.00 42 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.89 +0.02 45 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.96 0.00 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.05 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.14 +0.01 43 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.23 +0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.41 +0.01 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.51 +0.01 41 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.60 0.00 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.70 +0.01 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.01 +0.02 49 0 194 0
29JUN27 1.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.07 +0.01 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 46 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 +0.01 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 0.00 46 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 0.00 46 0 5 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 0.00 45 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 0.00 45 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 0.00 45 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.27 -0.01 45 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 +0.01 46 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.38 +0.01 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.44 +0.01 45 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.50 +0.01 45 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.57 +0.01 46 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.64 +0.02 46 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.78 +0.01 45 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.85 0.00 45 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.93 0.00 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.02 +0.02 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.18 +0.01 45 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.26 0.00 44 0 55 0
TOTAL PUT 0 21,350 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 42.100
28AUG26 30.00 C 0.00 0.00 0.00 12.14 -1.46 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.14 -1.46 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.14 -1.50 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.10 -1.54 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.15 -1.51 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.16 -1.53 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.19 -1.48 41 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 5.24 -1.23 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.34 -1.18 41 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 3.50 -1.11 41 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.74 -1.02 41 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 2.08 -0.90 41 0 60 0
28AUG26 42.00 C 1.52 1.52 1.45 1.51 -0.78 40 3 100 +2
28AUG26 43.00 C 1.04 1.11 1.04 1.06 -0.65 40 83 161 +83
28AUG26 44.00 C 0.73 0.73 0.70 0.75 -0.46 41 27 236 +27
28AUG26 45.00 C 0.51 0.51 0.47 0.50 -0.38 41 19 350 +15
28AUG26 46.00 C 0.35 0.35 0.35 0.32 -0.28 41 5 359 -5
28AUG26 47.00 C 0.21 0.21 0.21 0.20 -0.19 41 1 265 -1
28AUG26 48.00 C 0.00 0.00 0.00 0.12 -0.13 41 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.14 -1.51 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.14 -1.52 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.15 -1.52 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.17 -1.52 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.20 -1.53 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.22 -1.51 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.28 -1.45 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.36 -1.19 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.50 -1.14 35 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 3.71 -1.06 35 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.01 -0.96 35 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 2.46 -0.78 36 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 1.91 -0.69 36 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 1.46 -0.65 36 0 205 0
29SEP26 44.00 C 0.00 0.00 0.00 1.10 -0.53 36 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.81 -0.43 36 0 160 0
29SEP26 46.00 C 0.76 0.76 0.76 0.59 -0.34 35 5 141 0
29SEP26 47.00 C 0.68 0.68 0.64 0.43 -0.26 35 20 102 -20
29SEP26 48.00 C 0.46 0.46 0.46 0.31 -0.19 36 15 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.21 -0.15 35 0 135 0
29SEP26 50.00 C 0.00 0.00 0.00 0.15 -0.10 35 0 234 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.05 36 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 558 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.14 -1.51 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.14 -1.52 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.16 -1.51 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.19 -1.50 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.22 -1.51 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.27 -1.48 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.36 -1.41 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.50 -1.12 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.70 -1.05 35 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 3.98 -0.96 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.34 -0.86 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 2.78 -0.76 35 0 21 0
29OCT26 42.00 C 2.49 2.54 2.49 2.35 -0.59 36 45 78 +42
29OCT26 43.00 C 2.04 2.11 2.01 1.94 -0.50 36 138 140 +37
29OCT26 44.00 C 1.88 1.88 1.70 1.58 -0.48 36 105 228 +75
29OCT26 45.00 C 1.38 1.38 1.38 1.28 -0.41 36 10 208 0
29OCT26 46.00 C 1.21 1.22 1.21 1.03 -0.33 36 30 68 -30
29OCT26 47.00 C 1.08 1.08 0.99 0.83 -0.28 36 85 145 -45
29OCT26 48.00 C 0.88 0.88 0.84 0.66 -0.23 36 70 125 -40
29OCT26 49.00 C 0.00 0.00 0.00 0.52 -0.19 36 0 53 0
29OCT26 50.00 C 0.00 0.00 0.00 0.41 -0.15 36 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.22 -0.08 36 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.27 -1.51 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.36 -1.45 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.50 -1.37 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.71 -1.06 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.98 -0.99 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.31 -0.91 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.73 -0.81 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.21 -0.74 36 0 0 0
27NOV26 42.00 C 3.04 3.04 3.04 2.83 -0.58 37 11 11 +11
27NOV26 43.00 C 2.55 2.62 2.51 2.43 -0.51 37 169 170 +169
27NOV26 44.00 C 2.38 2.38 2.20 2.06 -0.54 37 30 80 +30
27NOV26 45.00 C 0.00 0.00 0.00 1.76 -0.46 36 0 9 0
27NOV26 46.00 C 0.00 0.00 0.00 1.48 -0.42 36 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 1.25 -0.35 36 0 59 0
27NOV26 48.00 C 0.00 0.00 0.00 1.05 -0.31 36 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 0.87 -0.27 36 0 75 0
27NOV26 50.00 C 0.00 0.00 0.00 0.71 -0.25 36 0 90 0
27NOV26 52.50 C 0.00 0.00 0.00 0.44 -0.17 36 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.27 -0.10 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 -0.07 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.16 -1.50 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.20 -1.49 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.27 -1.46 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.37 -1.45 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.52 -1.37 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.51 -1.46 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.71 -1.40 36 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 5.97 -1.13 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.31 -1.05 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.69 -1.03 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.16 -0.94 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.67 -0.90 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.22 -0.84 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.92 -0.70 37 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 2.55 -0.74 37 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.23 -0.68 36 0 51 0
30DEC26 46.00 C 0.00 0.00 0.00 1.93 -0.64 36 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 1.68 -0.60 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.45 -0.53 36 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.25 -0.50 36 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 1.05 -0.47 36 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.71 -0.37 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.47 -0.28 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 -0.20 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.14 36 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.10 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.43 -1.43 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.59 -1.33 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.77 -1.21 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.93 -1.15 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.13 -1.13 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.42 -1.04 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.51 -1.24 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.91 -1.15 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.33 -1.11 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.81 -0.83 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.31 -0.79 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 4.84 -0.77 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 -0.56 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.12 -0.72 37 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 3.77 -0.64 37 0 2 0
30MAR27 45.00 C 3.60 3.60 3.60 3.41 -0.61 37 8 32 0
30MAR27 46.00 C 0.00 0.00 0.00 3.09 -0.58 37 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.81 -0.50 37 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 2.52 -0.51 37 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 2.28 -0.47 37 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 2.00 -0.47 36 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 -0.38 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.17 -0.28 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 -0.23 36 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 -0.18 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 -0.13 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 -0.10 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 -0.09 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.07 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 12.90 -1.28 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.12 -1.21 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.37 -1.17 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.65 -1.15 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.97 -1.11 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.31 -1.11 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.69 -1.07 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.10 -1.06 38 0 0 0
29JUN27 38.00 C 7.70 7.70 7.70 7.53 -1.05 38 10 10 +10
29JUN27 39.00 C 0.00 0.00 0.00 7.03 -0.87 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 6.52 -0.84 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.05 -0.78 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.62 -0.75 38 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 5.14 -0.83 37 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 4.77 -0.80 37 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 4.49 -0.69 38 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.10 -0.72 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.88 -0.61 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.69 -0.49 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.35 -0.54 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.05 -0.58 38 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.52 -0.50 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.06 -0.44 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.68 -0.39 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.38 -0.30 38 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 1.11 -0.28 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.92 -0.21 38 0 4 0
29JUN27 67.50 C 0.90 0.90 0.90 0.74 -0.19 38 30 58 +30
TOTAL CALL 919 10,791 +390
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 37 0
28AUG26 36.00 P 0.08 0.08 0.08 0.05 +0.03 42 20 104 +20
28AUG26 37.00 P 0.11 0.11 0.11 0.10 +0.05 41 10 107 +10
28AUG26 38.00 P 0.23 0.23 0.22 0.20 +0.10 41 60 119 +57
28AUG26 39.00 P 0.38 0.40 0.38 0.36 +0.18 41 36 155 +36
28AUG26 40.00 P 0.55 0.64 0.55 0.60 +0.27 41 22 291 +22
28AUG26 41.00 P 0.90 0.99 0.90 0.96 +0.41 42 21 426 +11
28AUG26 42.00 P 0.00 0.00 0.00 1.39 +0.52 41 0 658 0
28AUG26 43.00 P 2.07 2.07 2.07 1.95 +0.67 41 20 304 0
28AUG26 44.00 P 0.00 0.00 0.00 2.59 +0.77 41 0 163 0
28AUG26 45.00 P 0.00 0.00 0.00 3.34 +0.91 41 0 251 0
28AUG26 46.00 P 0.00 0.00 0.00 4.16 +1.01 41 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.05 +1.10 41 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.98 +1.17 41 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.93 +1.21 41 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.91 +1.24 41 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.47 +1.35 61 0 0 -2
28AUG26 55.00 P 0.00 0.00 0.00 12.97 +1.35 71 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.47 +1.35 81 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.97 +1.35 89 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.47 +1.35 98 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.97 +1.35 106 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.47 +1.35 113 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29SEP26 33.00 P 0.12 0.12 0.12 0.10 +0.04 35 10 40 +10
29SEP26 34.00 P 0.20 0.20 0.20 0.18 +0.08 35 1 71 +1
29SEP26 35.00 P 0.31 0.31 0.31 0.30 +0.13 36 10 180 +10
29SEP26 36.00 P 0.39 0.44 0.39 0.44 +0.16 35 35 269 +17
29SEP26 37.00 P 0.62 0.66 0.62 0.65 +0.23 35 26 188 -3
29SEP26 38.00 P 0.88 0.92 0.88 0.92 +0.31 34 25 132 +25
29SEP26 39.00 P 1.24 1.24 1.24 1.27 +0.40 34 3 100 +3
29SEP26 40.00 P 1.66 1.66 1.66 1.69 +0.49 34 2 512 -2
29SEP26 41.00 P 2.13 2.17 2.13 2.18 +0.58 34 27 266 +22
29SEP26 42.00 P 0.00 0.00 0.00 2.75 +0.68 34 0 204 0
29SEP26 43.00 P 0.00 0.00 0.00 3.48 +0.87 35 0 110 0
29SEP26 44.00 P 0.00 0.00 0.00 4.20 +0.98 35 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 4.97 +0.95 35 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 5.80 +1.02 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.67 +1.08 35 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 7.56 +1.12 35 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.49 +1.17 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.15 +1.17 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.49 +1.21 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.91 +1.26 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.38 +1.28 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.87 +1.39 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.36 +1.48 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.85 +1.55 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.35 +1.40 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.84 +1.54 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.33 +1.54 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.83 +1.54 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.32 +1.54 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.82 +1.54 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.31 +1.54 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.81 +1.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.30 +1.54 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.80 +1.55 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.29 +1.54 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.79 +1.55 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.12 +0.05 36 0 2 0
29OCT26 32.00 P 0.21 0.21 0.21 0.19 +0.08 36 20 20 +20
29OCT26 33.00 P 0.00 0.00 0.00 0.30 +0.12 36 0 0 0
29OCT26 34.00 P 0.41 0.41 0.41 0.42 +0.15 35 1 26 +1
29OCT26 35.00 P 0.00 0.00 0.00 0.58 +0.19 35 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.80 +0.26 35 0 42 0
29OCT26 37.00 P 1.00 1.03 1.00 1.07 +0.33 35 75 89 +7
29OCT26 38.00 P 1.30 1.36 1.30 1.39 +0.40 35 47 91 +47
29OCT26 39.00 P 1.60 1.74 1.58 1.77 +0.47 35 152 186 +110
29OCT26 40.00 P 1.93 2.16 1.93 2.22 +0.55 34 86 150 -30
29OCT26 41.00 P 2.41 2.67 2.41 2.72 +0.63 34 40 91 -30
29OCT26 42.00 P 3.22 3.22 3.17 3.27 +0.70 34 82 268 +47
29OCT26 43.00 P 0.00 0.00 0.00 4.00 +0.89 35 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 4.69 +0.87 35 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 5.41 +0.92 35 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.19 +0.99 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.00 +1.03 35 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.84 +1.08 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.49 +0.89 29 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.33 +1.11 22 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.60 +1.18 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.97 +1.25 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.40 +1.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.87 +1.39 0 0 0 0
27NOV26 34.00 P 0.65 0.65 0.65 0.66 +0.16 35 1 31 +1
27NOV26 35.00 P 0.00 0.00 0.00 0.87 +0.23 35 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 1.12 +0.28 35 0 15 0
27NOV26 37.00 P 1.38 1.38 1.38 1.44 +0.35 35 15 121 -15
27NOV26 38.00 P 0.00 0.00 0.00 1.79 +0.40 35 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 2.18 +0.45 35 0 95 0
27NOV26 40.00 P 0.00 0.00 0.00 2.65 +0.53 35 0 85 0
27NOV26 41.00 P 0.00 0.00 0.00 3.15 +0.58 35 0 159 0
27NOV26 42.00 P 3.44 3.69 3.44 3.70 +0.65 35 78 239 +51
27NOV26 43.00 P 0.00 0.00 0.00 4.44 +0.84 36 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 5.09 +0.78 36 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 5.80 +0.85 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.54 +0.89 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.32 +0.96 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.14 +1.00 36 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.71 +1.02 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.55 +1.05 29 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.76 +1.15 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.08 +1.24 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.47 +1.31 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.92 +1.40 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 +0.06 36 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 +0.07 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 +0.12 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 0.91 +0.11 35 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.16 +0.14 35 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 +0.18 35 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.77 +0.20 35 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.16 +0.27 35 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.57 +0.29 35 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.04 +0.36 35 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.54 +0.39 35 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 4.09 +0.45 34 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.69 +0.50 34 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.47 +0.72 36 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 6.17 +0.79 36 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 6.88 +0.68 36 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.64 +0.73 36 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.17 +0.76 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.96 +0.80 32 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.77 +0.85 31 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 11.92 +0.98 28 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.18 +1.10 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 16.53 +1.21 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.94 +1.32 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 21.38 +1.41 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.85 +1.50 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.35 +1.40 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 28.84 +1.53 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.33 +1.53 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.83 +1.54 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.32 +1.54 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.82 +1.54 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.31 +1.54 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.81 +1.54 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.30 +1.54 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.80 +1.55 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.29 +1.54 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.70 +0.15 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.88 +0.18 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.09 +0.18 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.34 +0.22 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.56 +0.23 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.88 +0.24 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.21 +0.30 35 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.60 +0.37 35 0 19 0
30MAR27 38.00 P 2.76 2.76 2.76 3.01 +0.39 35 15 48 +15
30MAR27 39.00 P 0.00 0.00 0.00 3.46 +0.44 35 0 6 0
30MAR27 40.00 P 3.63 3.63 3.63 3.94 +0.48 35 15 34 0
30MAR27 41.00 P 0.00 0.00 0.00 4.45 +0.52 35 0 21 0
30MAR27 42.00 P 4.68 4.68 4.68 5.01 +0.58 35 15 23 +8
30MAR27 43.00 P 0.00 0.00 0.00 5.57 +0.59 35 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.20 +0.66 35 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 6.83 +0.69 35 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.49 +0.72 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.20 +0.79 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.90 +0.79 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.65 +0.84 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.43 +0.90 33 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 12.46 +1.01 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.58 +1.09 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.82 +1.19 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.13 +1.29 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.51 +1.39 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.93 +1.45 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.39 +1.44 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.86 +1.51 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.34 +1.52 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.83 +1.53 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.32 +1.54 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 38.82 +1.54 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.31 +1.54 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.81 +1.54 0 0 0 0
29JUN27 30.00 P 1.29 1.29 1.29 1.23 +0.16 38 10 15 +10
29JUN27 31.00 P 0.00 0.00 0.00 1.45 +0.16 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.72 +0.18 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.05 +0.23 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.41 +0.29 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.76 +0.29 38 0 24 0
29JUN27 36.00 P 3.13 3.13 3.13 3.10 +0.27 38 1 80 +1
29JUN27 37.00 P 0.00 0.00 0.00 3.61 +0.45 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.01 +0.47 38 0 109 0
29JUN27 39.00 P 4.53 4.53 4.53 4.54 +0.51 38 10 19 +10
29JUN27 40.00 P 5.00 5.00 5.00 5.05 +0.56 38 10 169 +10
29JUN27 41.00 P 0.00 0.00 0.00 5.52 +0.54 38 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.15 +0.65 38 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 6.74 +0.69 38 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.30 +0.68 38 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.97 +0.78 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.69 +0.78 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.39 +0.92 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.11 +0.97 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.84 +1.00 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.61 +1.05 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.57 +1.13 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.61 +1.19 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.72 +1.26 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.88 +1.19 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.09 +1.23 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.33 +1.26 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.61 +1.30 0 0 15 0
TOTAL PUT 1,001 11,941 +500
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$ 67.400
14AUG26 46.00 C 0.00 0.00 0.00 21.41 +2.07 171 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 20.91 +2.07 166 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 20.41 +2.07 161 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 19.91 +2.07 156 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 19.41 +2.07 152 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 18.91 +2.07 147 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 18.41 +2.07 142 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 17.91 +2.07 137 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 17.41 +2.07 133 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 16.41 +2.07 124 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 15.41 +2.07 115 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 14.41 +2.06 106 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 13.41 +2.06 97 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 12.40 +2.04 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 11.40 +2.02 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 10.41 +2.00 72 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 9.43 +1.97 92 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 8.45 +1.92 91 0 0 0
14AUG26 60.00 C 7.30 7.30 7.30 7.49 +1.84 92 2 0 -2
14AUG26 61.00 C 0.00 0.00 0.00 6.55 +1.73 92 0 40 0
14AUG26 62.00 C 0.00 0.00 0.00 5.65 +1.61 92 0 2 0
14AUG26 63.00 C 4.55 4.55 4.55 4.80 +1.41 93 1 24 -1
14AUG26 64.00 C 0.00 0.00 0.00 4.01 +1.24 93 0 13 0
14AUG26 65.00 C 3.00 3.60 3.00 3.38 +1.14 99 3 43 -2
14AUG26 66.00 C 2.55 3.20 2.55 2.67 +0.88 95 3 9 -2
14AUG26 67.00 C 2.00 2.16 1.80 2.13 +0.75 96 40 86 +29
14AUG26 68.00 C 1.55 2.20 1.38 1.65 +0.60 96 62 67 +3
14AUG26 69.00 C 0.78 1.76 0.78 1.27 +0.49 97 174 163 +61
14AUG26 70.00 C 0.80 1.12 0.73 0.97 +0.40 98 133 159 +37
14AUG26 71.00 C 0.76 1.00 0.61 0.71 +0.30 98 74 71 +41
14AUG26 72.00 C 0.38 0.80 0.38 0.51 +0.22 98 28 70 +17
14AUG26 73.00 C 0.36 0.50 0.35 0.35 +0.15 97 73 92 +58
14AUG26 74.00 C 0.33 0.46 0.28 0.24 +0.10 97 22 40 0
14AUG26 75.00 C 0.24 0.27 0.17 0.16 +0.07 97 67 93 +15
14AUG26 76.00 C 0.18 0.20 0.15 0.11 +0.05 98 12 47 0
14AUG26 77.00 C 0.12 0.14 0.12 0.07 +0.03 98 4 24 0
14AUG26 78.00 C 0.10 0.13 0.08 0.05 +0.02 100 8 19 +2
14AUG26 79.00 C 0.00 0.00 0.00 0.03 +0.01 99 0 34 0
14AUG26 80.00 C 0.05 0.05 0.05 0.02 +0.01 100 12 61 +4
14AUG26 81.00 C 0.04 0.04 0.04 0.01 0.00 98 7 7 +5
14AUG26 82.00 C 0.02 0.02 0.02 0.01 0.00 104 2 9 +2
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 109 0 22 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 136 0 3 0
21AUG26 47.50 C 0.00 0.00 0.00 19.93 - 0 0 0 -
21AUG26 48.00 C 0.00 0.00 0.00 19.44 +1.62 77 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 18.94 +1.62 74 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 18.44 +1.62 72 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 17.94 +1.62 69 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 17.44 +1.62 66 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 16.41 +1.61 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 15.41 +1.62 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 14.41 +1.62 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 13.42 +1.61 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 12.77 +1.93 93 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 11.80 +2.19 88 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 10.58 +1.86 65 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 9.65 +1.88 65 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 8.74 +1.80 65 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 7.87 +1.72 66 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 6.91 +1.49 61 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 6.11 +1.33 61 0 0 0
21AUG26 63.00 C 5.30 5.30 5.30 5.36 +1.20 62 1 1 +1
21AUG26 64.00 C 0.00 0.00 0.00 4.64 +1.03 62 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 4.01 +0.88 62 0 20 0
21AUG26 66.00 C 3.10 3.20 3.10 3.49 +0.80 64 4 3 +2
21AUG26 67.00 C 3.00 3.00 3.00 3.00 +0.73 65 1 1 +1
21AUG26 68.00 C 2.56 2.80 2.27 2.56 +0.66 66 13 15 +12
21AUG26 69.00 C 2.50 2.50 2.18 2.17 +0.60 67 7 6 +6
21AUG26 70.00 C 1.56 2.24 1.56 1.79 +0.50 67 9 16 +3
21AUG26 71.00 C 1.55 1.55 1.55 1.47 +0.42 67 15 20 +10
21AUG26 72.00 C 1.47 1.47 1.34 1.19 +0.34 66 11 9 0
21AUG26 73.00 C 1.02 1.15 1.02 0.95 +0.27 66 5 5 +4
21AUG26 74.00 C 1.01 1.01 1.01 0.76 +0.22 66 1 6 +1
21AUG26 75.00 C 0.76 1.00 0.73 0.60 +0.17 66 8 8 +6
21AUG26 76.00 C 0.58 0.73 0.58 0.47 +0.13 66 19 27 +7
21AUG26 77.00 C 0.00 0.00 0.00 0.36 +0.10 66 0 0 0
21AUG26 78.00 C 0.43 0.58 0.41 0.28 +0.08 66 9 12 +8
21AUG26 79.00 C 0.38 0.48 0.38 0.21 +0.05 66 12 12 +11
21AUG26 80.00 C 0.31 0.45 0.31 0.16 +0.04 66 5 5 +4
21AUG26 81.00 C 0.00 0.00 0.00 0.12 +0.03 66 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.09 +0.02 66 0 20 0
21AUG26 83.00 C 0.20 0.24 0.20 0.07 +0.02 66 3 22 +2
21AUG26 84.00 C 0.23 0.23 0.23 0.05 +0.01 66 2 22 +2
21AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.01 67 0 1 0
21AUG26 86.00 C 0.13 0.15 0.13 0.03 +0.01 67 3 2 +2
21AUG26 87.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 42.45 +1.60 177 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 41.46 +1.62 178 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 40.46 +1.87 171 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 39.46 +1.86 163 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 38.47 +1.87 163 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 37.47 +1.87 156 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 36.47 +2.00 149 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 35.47 +1.86 143 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 34.47 +1.96 137 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 33.47 +1.85 131 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 32.58 +1.97 157 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 31.54 +1.97 142 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 30.52 +1.91 132 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 29.48 +1.58 113 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 28.62 +2.07 138 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 27.65 +2.03 137 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 26.48 +1.89 98 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 25.53 +1.63 107 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 24.47 +1.56 83 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 23.52 +1.83 95 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 22.48 +1.56 79 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 21.48 +1.80 75 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.56 +1.84 88 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.67 +1.85 95 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.52 +1.61 72 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.66 +1.75 85 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.42 +1.96 88 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.93 +1.81 76 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 10.41 +1.86 62 0 1 0
28AUG26 60.00 C 7.62 7.62 7.62 8.10 +1.43 56 1 605 0
28AUG26 62.50 C 5.40 7.00 5.40 6.24 +1.24 58 4 257 0
28AUG26 65.00 C 4.75 4.90 4.75 4.68 +0.85 59 7 325 +7
28AUG26 67.50 C 3.25 4.10 3.00 3.50 +0.71 62 239 491 +97
28AUG26 70.00 C 2.30 3.10 2.30 2.53 +0.60 63 216 430 -24
28AUG26 72.50 C 1.39 2.24 1.39 1.72 +0.43 63 138 372 +16
28AUG26 75.00 C 1.35 1.62 1.29 1.13 +0.28 63 422 698 +142
28AUG26 77.50 C 1.00 1.14 0.94 0.72 +0.18 62 64 338 +2
28AUG26 80.00 C 0.75 0.94 0.71 0.45 +0.12 63 97 966 -16
28AUG26 82.50 C 0.50 0.68 0.50 0.27 +0.07 62 53 202 +20
28AUG26 85.00 C 0.48 0.54 0.37 0.16 +0.04 62 135 1,932 -19
28AUG26 87.50 C 0.31 0.39 0.30 0.09 +0.02 62 36 771 -27
28AUG26 90.00 C 0.26 0.28 0.21 0.05 +0.01 62 61 758 +35
28AUG26 92.50 C 0.00 0.00 0.00 0.03 0.00 63 0 223 0
28AUG26 95.00 C 0.12 0.12 0.12 0.02 0.00 64 1 393 -1
28AUG26 97.50 C 0.11 0.11 0.11 0.01 0.00 64 2 198 0
28AUG26 100.00 C 0.07 0.07 0.07 0.01 0.00 67 1 1,384 -1
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
28AUG26 105.00 C 0.05 0.06 0.05 0.01 0.00 75 3 278 +3
28AUG26 107.50 C 0.04 0.05 0.04 0.01 0.00 78 5 130 0
28AUG26 110.00 C 0.04 0.04 0.04 0.01 0.00 82 4 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 18 0
28AUG26 125.00 C 0.01 0.01 0.01 0.01 0.00 101 30 32 +30
28AUG26 127.50 C 0.01 0.01 0.01 0.01 0.00 103 30 61 +30
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 112 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 42.47 +1.62 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 41.51 +1.67 93 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 40.48 +1.78 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.61 +1.96 113 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.57 +1.92 101 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.67 +1.96 112 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 36.57 +1.94 92 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.66 +2.00 102 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 34.49 +1.83 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 33.49 +1.77 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.63 +2.00 86 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 31.54 +1.90 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 30.52 +1.88 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 29.51 +1.61 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 28.66 +2.04 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 27.67 +2.02 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.71 +1.96 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.69 +1.79 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.57 +1.66 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.58 +1.86 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 22.75 +1.83 62 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 21.92 +2.01 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.79 +1.89 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.93 +1.97 61 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 18.81 +1.82 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.07 +1.93 60 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 15.77 +1.84 57 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 13.82 +2.07 60 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 11.30 +1.32 50 0 27 0
29SEP26 60.00 C 9.46 9.46 9.46 9.56 +1.15 52 1 112 0
29SEP26 62.50 C 0.00 0.00 0.00 7.99 +0.96 53 0 173 0
29SEP26 65.00 C 6.66 6.68 6.66 6.60 +0.57 54 4 758 0
29SEP26 67.50 C 5.35 6.22 5.35 5.55 +0.53 56 62 1,463 +6
29SEP26 70.00 C 4.60 4.90 4.60 4.63 +0.56 57 328 3,287 +3
29SEP26 72.50 C 4.00 4.30 3.70 3.70 +0.43 57 56 1,530 -19
29SEP26 75.00 C 3.43 3.66 3.16 2.93 +0.33 57 114 478 +23
29SEP26 77.50 C 2.60 3.03 2.60 2.30 +0.25 57 138 612 +13
29SEP26 80.00 C 2.44 2.67 2.23 1.79 +0.18 57 84 2,504 -3
29SEP26 82.50 C 2.03 2.20 1.99 1.38 +0.12 57 93 462 +75
29SEP26 85.00 C 1.82 1.83 1.75 1.05 +0.08 56 55 335 -35
29SEP26 87.50 C 1.38 1.44 1.38 0.80 +0.05 56 3 181 -1
29SEP26 90.00 C 1.45 1.45 1.20 0.60 +0.03 56 31 337 +22
29SEP26 92.50 C 1.13 1.13 1.13 0.45 +0.01 56 20 209 -13
29SEP26 95.00 C 0.97 0.97 0.95 0.34 +0.01 56 32 193 +1
29SEP26 97.50 C 0.84 0.84 0.84 0.25 0.00 56 30 422 0
29SEP26 100.00 C 0.71 0.71 0.71 0.18 -0.01 56 20 705 0
29SEP26 102.50 C 0.60 0.60 0.60 0.14 0.00 56 1 69 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 291 0
29SEP26 107.50 C 0.42 0.52 0.42 0.08 0.00 57 40 28 -26
29SEP26 110.00 C 0.48 0.48 0.48 0.06 0.00 57 1 135 0
29SEP26 112.50 C 0.39 0.39 0.39 0.04 -0.01 56 21 170 +21
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 32 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 151 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 299 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 142.50 C 0.11 0.11 0.11 0.01 0.00 68 10 85 +10
29OCT26 25.00 C 0.00 0.00 0.00 42.69 +1.84 104 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 41.72 +1.88 102 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 40.69 +1.99 95 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 39.98 +2.31 112 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 38.70 +2.00 88 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 37.99 +2.28 104 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 36.68 +1.85 78 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 35.68 +1.93 74 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 34.72 +1.97 75 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 33.73 +1.97 72 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 32.74 +1.97 70 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 31.73 +1.94 66 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 31.08 +2.24 82 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 30.11 +2.21 80 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 28.81 +1.95 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 27.69 +1.79 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 26.71 +1.77 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 25.89 +1.92 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 24.90 +1.89 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.35 +2.38 68 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 23.07 +1.94 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 22.22 +2.02 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.44 +2.24 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.30 +1.91 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.71 +2.22 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.53 +1.97 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.44 +1.93 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.48 +1.83 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.55 +1.30 53 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 11.00 +1.57 54 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 9.10 +0.96 51 0 14 0
29OCT26 65.00 C 0.00 0.00 0.00 7.77 +0.69 51 0 517 0
29OCT26 67.50 C 7.00 7.40 6.68 6.75 +0.56 53 67 332 +47
29OCT26 70.00 C 5.85 5.85 5.85 5.80 +0.56 54 1 209 +1
29OCT26 72.50 C 5.36 5.38 5.06 4.95 +0.56 54 66 99 +34
29OCT26 75.00 C 0.00 0.00 0.00 4.13 +0.46 54 0 64 0
29OCT26 77.50 C 0.00 0.00 0.00 3.42 +0.37 54 0 60 0
29OCT26 80.00 C 0.00 0.00 0.00 2.82 +0.30 54 0 198 0
29OCT26 82.50 C 3.12 3.12 3.12 2.32 +0.24 54 15 202 +15
29OCT26 85.00 C 2.95 2.95 2.95 1.89 +0.18 54 2 122 0
29OCT26 87.50 C 2.66 2.66 2.66 1.54 +0.14 54 20 104 +20
29OCT26 90.00 C 2.40 2.40 2.17 1.25 +0.11 54 5 56 +3
29OCT26 92.50 C 0.00 0.00 0.00 1.01 +0.08 54 0 100 0
29OCT26 95.00 C 1.90 1.90 1.90 0.81 +0.06 53 20 140 0
29OCT26 97.50 C 1.72 1.72 1.71 0.65 +0.04 53 40 313 0
29OCT26 100.00 C 1.55 1.58 1.37 0.52 +0.03 53 190 214 +151
29OCT26 102.50 C 0.00 0.00 0.00 0.42 +0.02 53 0 35 0
29OCT26 105.00 C 0.00 0.00 0.00 0.34 +0.02 54 0 45 0
29OCT26 107.50 C 1.02 1.02 1.02 0.27 +0.01 54 2 75 0
29OCT26 110.00 C 0.00 0.00 0.00 0.21 0.00 53 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 0.17 0.00 54 0 48 0
29OCT26 115.00 C 0.83 0.83 0.83 0.13 0.00 53 9 37 +9
29OCT26 117.50 C 0.75 0.75 0.75 0.11 0.00 54 20 86 +20
29OCT26 120.00 C 0.00 0.00 0.00 0.09 0.00 54 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.07 0.00 54 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29OCT26 127.50 C 0.53 0.53 0.53 0.04 -0.01 53 30 40 +30
29OCT26 130.00 C 0.50 0.50 0.50 0.03 -0.01 53 20 89 +20
29OCT26 132.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 71 0
29OCT26 137.50 C 0.40 0.40 0.40 0.01 0.00 51 20 142 +20
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV26 25.00 C 0.00 0.00 0.00 42.69 +1.67 82 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 41.72 +1.88 81 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 40.69 +1.80 73 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 39.98 +2.07 93 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 38.70 +1.89 67 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 38.14 +2.25 93 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 36.72 +1.75 62 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 35.75 +1.82 63 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 34.77 +1.78 62 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 33.79 +1.78 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 33.18 +2.08 77 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 31.84 +1.82 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 31.24 +2.14 73 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 30.11 +2.00 65 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 28.94 +1.62 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 27.98 +1.61 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 27.20 +1.77 60 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 26.32 +2.05 61 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 25.11 +1.76 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 24.36 +1.92 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 23.63 +2.09 59 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 22.71 +1.89 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 21.54 +1.60 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.91 +2.01 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.09 +2.03 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.14 +1.88 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.94 +1.37 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.23 +1.41 53 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 13.62 +1.33 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.86 +1.40 52 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 10.17 +0.89 51 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 8.93 +0.69 51 0 80 0
27NOV26 67.50 C 8.04 8.38 8.04 7.96 +0.63 53 30 145 +15
27NOV26 70.00 C 7.11 7.81 7.07 7.13 +0.71 54 100 129 +97
27NOV26 72.50 C 0.00 0.00 0.00 6.16 +0.61 54 0 21 0
27NOV26 75.00 C 0.00 0.00 0.00 5.31 +0.53 54 0 36 0
27NOV26 77.50 C 0.00 0.00 0.00 4.55 +0.44 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 3.90 +0.37 54 0 55 0
27NOV26 82.50 C 0.00 0.00 0.00 3.33 +0.31 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 2.83 +0.26 54 0 236 0
27NOV26 87.50 C 0.00 0.00 0.00 2.40 +0.21 54 0 0 0
27NOV26 90.00 C 3.34 3.34 3.34 2.04 +0.17 54 20 20 -20
27NOV26 92.50 C 3.04 3.04 3.04 1.72 +0.14 54 20 0 -20
27NOV26 95.00 C 0.00 0.00 0.00 1.46 +0.12 54 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 1.23 +0.09 54 0 39 0
27NOV26 100.00 C 0.00 0.00 0.00 1.03 +0.07 53 0 1 0
27NOV26 102.50 C 0.00 0.00 0.00 0.87 +0.06 53 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 0.73 +0.04 53 0 20 0
27NOV26 107.50 C 0.00 0.00 0.00 0.61 +0.03 53 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.51 +0.02 53 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.36 +0.01 53 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.30 +0.01 53 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.25 0.00 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.21 0.00 53 0 0 0
27NOV26 125.00 C 1.02 1.02 1.02 0.17 0.00 53 2 8 +2
27NOV26 127.50 C 0.00 0.00 0.00 0.15 0.00 53 0 4 0
27NOV26 130.00 C 1.00 1.00 1.00 0.12 0.00 53 15 17 +15
27NOV26 132.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.09 0.00 54 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.06 0.00 53 0 9 0
27NOV26 142.50 C 0.00 0.00 0.00 0.05 0.00 53 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 43.13 +2.11 96 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 42.18 +2.25 94 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 41.17 +2.22 90 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 40.18 +2.20 87 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 39.24 +2.33 85 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 38.20 +2.19 80 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 37.30 +2.24 80 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 36.32 +2.21 78 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 35.32 +2.18 75 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 34.37 +2.19 73 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 33.41 +2.18 71 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.44 +2.22 69 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.49 +1.94 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.49 +2.02 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.27 +1.74 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.14 +1.54 50 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 27.64 +1.97 60 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 26.43 +1.66 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 25.35 +1.48 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.83 +1.85 56 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 23.98 +1.88 56 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 22.89 +1.64 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.12 +1.71 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.18 +1.60 51 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 20.33 +1.39 51 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 19.59 +1.43 51 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 17.80 +1.49 52 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 15.91 +1.55 51 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 14.37 +1.30 52 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 12.74 +1.41 51 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 11.09 +0.87 50 0 142 0
30DEC26 65.00 C 0.00 0.00 0.00 9.97 +0.73 51 0 717 0
30DEC26 67.50 C 0.00 0.00 0.00 8.89 +0.55 51 0 51 0
30DEC26 70.00 C 0.00 0.00 0.00 8.14 +0.73 53 0 694 0
30DEC26 72.50 C 0.00 0.00 0.00 7.19 +0.66 53 0 2,263 0
30DEC26 75.00 C 0.00 0.00 0.00 6.32 +0.58 53 0 163 0
30DEC26 77.50 C 0.00 0.00 0.00 5.54 +0.50 53 0 106 0
30DEC26 80.00 C 5.79 5.79 5.79 4.85 +0.44 53 10 264 +10
30DEC26 82.50 C 0.00 0.00 0.00 4.23 +0.37 53 0 119 0
30DEC26 85.00 C 4.78 4.78 4.78 3.69 +0.32 53 2 1,176 +1
30DEC26 87.50 C 4.40 4.47 4.30 3.21 +0.27 53 3 216 -1
30DEC26 90.00 C 0.00 0.00 0.00 2.79 +0.23 53 0 207 0
30DEC26 92.50 C 4.08 4.08 4.08 2.43 +0.20 53 1 183 +1
30DEC26 95.00 C 0.00 0.00 0.00 2.10 +0.16 52 0 82 0
30DEC26 97.50 C 0.00 0.00 0.00 1.82 +0.13 52 0 274 0
30DEC26 100.00 C 3.10 3.10 3.10 1.58 +0.11 52 1 250 0
30DEC26 102.50 C 0.00 0.00 0.00 1.37 +0.10 52 0 76 0
30DEC26 105.00 C 2.64 2.64 2.64 1.18 +0.07 52 11 99 -11
30DEC26 107.50 C 0.00 0.00 0.00 1.02 +0.06 52 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.88 +0.05 52 0 159 0
30DEC26 112.50 C 0.00 0.00 0.00 0.76 +0.04 52 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.66 +0.04 52 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 0.57 +0.03 52 0 48 0
30DEC26 120.00 C 0.00 0.00 0.00 0.49 +0.02 52 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.42 +0.01 52 0 84 0
30DEC26 125.00 C 0.00 0.00 0.00 0.36 +0.01 52 0 128 0
30DEC26 127.50 C 0.00 0.00 0.00 0.31 0.00 52 0 47 0
30DEC26 130.00 C 0.00 0.00 0.00 0.27 +0.01 52 0 328 0
30DEC26 132.50 C 0.00 0.00 0.00 0.23 0.00 52 0 40 0
30DEC26 135.00 C 1.24 1.30 1.24 0.20 0.00 52 4 44 +4
30DEC26 137.50 C 0.00 0.00 0.00 0.17 0.00 52 0 90 0
30DEC26 140.00 C 0.00 0.00 0.00 0.15 0.00 52 0 109 0
30DEC26 142.50 C 1.11 1.11 0.99 0.13 0.00 52 8 66 +4
30MAR27 25.00 C 0.00 0.00 0.00 43.13 +1.91 68 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 42.18 +1.94 67 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 41.17 +1.87 64 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 40.31 +1.96 66 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 39.24 +1.84 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 38.43 +1.99 64 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 37.46 +1.97 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 36.50 +1.94 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 35.54 +1.91 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 34.37 +1.50 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 33.46 +1.51 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 32.83 +2.07 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.13 +2.27 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 30.69 +1.73 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 29.79 +1.71 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 28.90 +1.69 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.09 +1.74 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.15 +1.64 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 26.29 +1.59 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.55 +1.66 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.62 +1.56 48 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 23.97 +1.66 49 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 23.01 +1.46 47 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 22.74 +1.92 52 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 21.76 +1.66 50 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 20.99 +1.57 49 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 19.30 +1.51 49 0 305 0
30MAR27 55.00 C 17.70 17.70 17.70 17.68 +1.36 50 1 718 0
30MAR27 57.50 C 0.00 0.00 0.00 16.54 +0.94 52 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 14.77 +1.00 50 0 12 0
30MAR27 62.50 C 0.00 0.00 0.00 13.91 +1.23 52 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 12.67 +0.97 52 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 11.86 +1.06 53 0 4 0
30MAR27 70.00 C 11.19 11.19 11.19 10.61 +0.62 52 15 41 +2
30MAR27 72.50 C 0.00 0.00 0.00 9.85 +0.68 53 0 506 0
30MAR27 75.00 C 0.00 0.00 0.00 9.07 +0.72 53 0 1,222 0
30MAR27 77.50 C 0.00 0.00 0.00 8.26 +0.66 53 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 7.51 +0.60 53 0 98 0
30MAR27 82.50 C 0.00 0.00 0.00 6.83 +0.54 53 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 6.20 +0.49 53 0 321 0
30MAR27 87.50 C 0.00 0.00 0.00 5.63 +0.44 53 0 101 0
30MAR27 90.00 C 0.00 0.00 0.00 5.11 +0.39 53 0 126 0
30MAR27 92.50 C 5.84 5.84 5.84 4.64 +0.36 53 15 77 +6
30MAR27 95.00 C 0.00 0.00 0.00 4.21 +0.32 53 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 3.82 +0.29 53 0 15 0
30MAR27 100.00 C 5.01 5.01 4.90 3.47 +0.26 53 17 62 +13
30MAR27 102.50 C 0.00 0.00 0.00 3.15 +0.32 53 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.85 +0.28 53 0 99 0
30MAR27 107.50 C 0.00 0.00 0.00 2.59 +0.26 53 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 2.35 +0.23 53 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.13 +0.20 53 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.93 +0.18 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.75 +0.16 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.59 +0.15 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.44 +0.13 52 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.31 +0.12 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.19 +0.10 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.08 +0.09 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.98 +0.08 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.89 +0.07 52 0 1 0
30MAR27 137.50 C 2.38 2.42 2.32 0.81 +0.07 52 48 48 +48
30MAR27 140.00 C 2.36 2.36 2.21 0.71 +0.03 52 8 4 +4
30MAR27 142.50 C 0.00 0.00 0.00 0.65 +0.03 52 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 43.40 +1.76 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 42.44 +2.20 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 41.51 +1.79 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 40.58 +1.76 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 39.67 +1.74 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 38.71 +1.70 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 37.82 +1.72 55 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 37.19 +1.99 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 36.16 +1.85 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 35.39 +1.97 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 34.50 +1.96 57 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 33.48 +1.79 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 32.75 +1.92 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 31.87 +1.88 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 31.02 +1.86 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 30.20 +1.85 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.24 +1.69 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.55 +1.78 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.80 +1.80 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 27.01 +1.57 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.22 +1.51 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 25.73 +1.87 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.73 +1.55 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.06 +1.55 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.18 +1.32 50 0 0 0
29JUN27 50.00 C 22.60 22.60 22.60 22.71 +1.47 51 2 4 +1
29JUN27 52.50 C 0.00 0.00 0.00 20.90 +1.03 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.60 +1.11 51 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 17.91 +0.66 49 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 16.86 +0.54 50 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 16.08 +1.14 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.66 +0.84 51 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 13.77 +0.53 52 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 12.88 +0.63 52 0 612 0
29JUN27 72.50 C 12.18 12.18 12.18 12.12 +0.70 53 20 21 0
29JUN27 75.00 C 0.00 0.00 0.00 11.28 +0.68 53 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 10.45 +0.62 53 0 15 0
29JUN27 80.00 C 10.38 10.38 10.38 9.69 +0.57 53 12 86 0
29JUN27 82.50 C 0.00 0.00 0.00 8.98 +0.52 53 0 8 0
29JUN27 85.00 C 9.17 9.17 9.17 8.32 +0.48 53 7 70 +7
29JUN27 87.50 C 0.00 0.00 0.00 7.71 +0.43 53 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 7.14 +0.39 53 0 805 0
29JUN27 92.50 C 0.00 0.00 0.00 6.62 +0.36 53 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 6.13 +0.32 53 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 5.68 +0.29 53 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 5.27 +0.27 53 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 4.88 +0.23 52 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 4.53 +0.22 52 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 4.20 +0.19 52 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 3.89 +0.17 52 0 305 0
29JUN27 112.50 C 0.00 0.00 0.00 3.61 +0.15 52 0 22 0
29JUN27 115.00 C 0.00 0.00 0.00 3.35 +0.14 52 0 3 0
29JUN27 117.50 C 0.00 0.00 0.00 3.11 +0.12 52 0 0 0
29JUN27 120.00 C 5.00 5.10 5.00 2.88 +0.10 52 3 6 +3
29JUN27 122.50 C 0.00 0.00 0.00 2.68 +0.10 52 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.49 +0.09 52 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.31 +0.07 52 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 2.14 +0.06 52 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 1.99 +0.05 52 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.85 +0.04 52 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.72 +0.04 52 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.60 +0.03 52 0 0 0
29JUN27 142.50 C 3.69 3.69 3.65 1.49 +0.03 52 2 2 +2
TOTAL CALL 4,452 50,965 +1,273
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 191 0 9 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 6 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 -0.01 119 0 20 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.02 110 0 26 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 -0.04 101 0 47 0
14AUG26 57.00 P 0.00 0.00 0.00 0.02 -0.06 101 0 52 0
14AUG26 58.00 P 0.00 0.00 0.00 0.03 -0.10 97 0 30 0
14AUG26 59.00 P 0.18 0.18 0.06 0.06 -0.16 98 6 45 +2
14AUG26 60.00 P 0.15 0.23 0.09 0.10 -0.24 97 40 89 -24
14AUG26 61.00 P 0.24 0.25 0.15 0.17 -0.34 97 18 115 +3
14AUG26 62.00 P 0.40 0.49 0.20 0.27 -0.47 96 60 101 +24
14AUG26 63.00 P 0.55 0.58 0.32 0.43 -0.60 96 47 136 +11
14AUG26 64.00 P 0.85 0.85 0.50 0.64 -0.76 96 27 53 +5
14AUG26 65.00 P 1.65 1.70 0.71 0.92 -0.94 96 114 138 +66
14AUG26 66.00 P 1.86 1.86 1.01 1.26 -1.10 95 15 43 +4
14AUG26 67.00 P 2.40 2.40 1.37 1.75 -1.27 97 152 183 +138
14AUG26 68.00 P 1.97 2.18 1.97 2.26 -1.46 97 2 69 0
14AUG26 69.00 P 2.90 2.90 2.90 2.90 -1.62 99 4 30 +4
14AUG26 70.00 P 3.86 4.00 3.80 3.58 -1.74 99 6 15 0
14AUG26 71.00 P 5.08 5.08 5.08 4.33 -1.84 100 4 6 -4
14AUG26 72.00 P 0.00 0.00 0.00 5.14 -1.91 101 0 7 0
14AUG26 73.00 P 0.00 0.00 0.00 6.00 -1.96 103 0 3 0
14AUG26 74.00 P 6.50 6.50 6.50 6.89 -2.00 104 4 4 0
14AUG26 75.00 P 8.40 8.40 8.40 7.81 -2.03 105 2 1 -2
14AUG26 76.00 P 0.00 0.00 0.00 8.76 -2.03 108 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 9.71 -2.05 108 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 10.68 -2.06 110 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 11.66 -2.06 113 0 0 0
14AUG26 80.00 P 13.00 13.00 13.00 12.65 -2.06 117 1 1 -1
14AUG26 81.00 P 0.00 0.00 0.00 13.64 -2.06 120 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 14.63 -2.07 122 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 15.62 -2.08 123 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 16.62 -2.08 129 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 17.62 -2.08 135 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 18.62 -2.08 141 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 19.62 -2.08 147 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 20.62 -2.08 153 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 4 0
21AUG26 52.00 P 0.00 0.00 0.00 0.02 -0.03 70 0 7 0
21AUG26 53.00 P 0.00 0.00 0.00 0.03 -0.04 69 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.04 -0.08 67 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.06 -0.12 66 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.08 -0.17 64 0 3 0
21AUG26 57.00 P 0.00 0.00 0.00 0.13 -0.23 65 0 8 0
21AUG26 58.00 P 0.30 0.30 0.19 0.20 -0.29 65 3 9 +3
21AUG26 59.00 P 0.28 0.28 0.28 0.29 -0.38 65 1 2 +1
21AUG26 60.00 P 0.53 0.60 0.33 0.41 -0.47 65 14 20 +2
21AUG26 61.00 P 0.69 0.69 0.64 0.57 -0.56 65 8 15 +4
21AUG26 62.00 P 0.80 0.80 0.74 0.76 -0.68 65 5 14 +1
21AUG26 63.00 P 1.30 1.38 1.30 1.00 -0.80 64 2 2 0
21AUG26 64.00 P 1.55 1.55 1.20 1.29 -0.91 64 3 4 +1
21AUG26 65.00 P 2.08 2.08 1.56 1.63 -1.08 64 31 25 +25
21AUG26 66.00 P 2.74 2.74 2.02 2.06 -1.23 65 39 9 +9
21AUG26 67.00 P 2.62 2.89 2.62 2.56 -1.35 65 3 5 0
21AUG26 68.00 P 3.18 3.18 2.97 3.13 -1.45 66 22 21 +20
21AUG26 69.00 P 0.00 0.00 0.00 3.74 -1.57 67 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 4.42 -1.66 68 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 5.13 -1.75 69 0 0 0
21AUG26 72.00 P 5.80 5.80 5.80 5.88 -1.80 70 4 4 +4
21AUG26 73.00 P 7.80 7.80 7.80 6.68 -1.86 71 2 2 +2
21AUG26 74.00 P 0.00 0.00 0.00 7.51 -1.87 73 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 8.36 -1.90 73 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 9.23 -1.97 74 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 10.13 -1.99 75 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 11.04 -2.00 76 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 11.97 -1.84 77 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 12.91 -1.90 79 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 13.67 -2.08 64 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 14.72 -2.01 73 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 15.67 -2.05 71 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 16.83 -1.88 89 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 17.62 -2.08 68 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 18.69 -2.01 83 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 19.62 -2.08 74 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 72 0
28AUG26 49.00 P 0.06 0.06 0.05 0.02 -0.04 63 6 81 +5
28AUG26 50.00 P 0.06 0.07 0.04 0.03 -0.05 63 31 356 +1
28AUG26 52.50 P 0.10 0.12 0.07 0.08 -0.11 62 60 403 -32
28AUG26 55.00 P 0.24 0.27 0.15 0.19 -0.22 61 111 469 +11
28AUG26 57.50 P 0.50 0.54 0.29 0.42 -0.37 62 47 516 -28
28AUG26 60.00 P 1.05 1.05 0.60 0.81 -0.55 61 63 2,912 +36
28AUG26 62.50 P 1.70 1.90 1.21 1.41 -0.80 61 34 357 -3
28AUG26 65.00 P 3.00 3.02 1.96 2.28 -1.09 60 151 1,228 -11
28AUG26 67.50 P 3.98 3.98 3.37 3.52 -1.45 62 277 460 +190
28AUG26 70.00 P 5.50 5.50 5.10 5.11 -1.58 64 7 335 -6
28AUG26 72.50 P 7.05 7.15 7.05 6.89 -1.74 66 5 663 -2
28AUG26 75.00 P 9.00 9.00 8.80 8.87 -1.88 68 3 279 -1
28AUG26 77.50 P 11.30 11.60 11.30 11.05 -1.97 71 4 403 -2
28AUG26 80.00 P 0.00 0.00 0.00 13.30 -2.01 73 1 83 -1
28AUG26 82.50 P 0.00 0.00 0.00 15.60 -2.03 75 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 17.69 -2.20 62 0 238 0
28AUG26 87.50 P 0.00 0.00 0.00 20.38 -2.40 80 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 22.99 -1.75 93 0 110 0
28AUG26 92.50 P 0.00 0.00 0.00 25.16 -2.04 76 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 27.60 -2.10 0 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 30.10 -2.10 0 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 32.60 -2.10 0 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 35.10 -2.10 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 37.60 -2.10 0 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 40.10 -2.10 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 42.60 -2.10 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 45.10 -2.10 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 47.60 -2.10 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 50.10 -2.10 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 52.60 -2.10 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 55.10 -2.10 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 57.60 -2.10 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 60.10 -2.10 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 62.60 -2.10 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 65.10 -2.10 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 67.60 -2.10 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 70.10 -2.10 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 72.60 -2.10 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 75.10 -2.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 133 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 7 0
29SEP26 40.00 P 0.05 0.05 0.05 0.02 -0.03 57 1 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.04 57 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.05 57 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.08 56 0 56 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.07 57 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 -0.10 56 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.13 -0.13 56 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.16 -0.17 55 0 120 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 -0.19 56 0 69 0
29SEP26 49.00 P 0.25 0.25 0.22 0.28 -0.24 56 2 151 -1
29SEP26 50.00 P 0.41 0.41 0.27 0.35 -0.28 55 18 3,248 +11
29SEP26 52.50 P 0.52 0.52 0.46 0.60 -0.41 55 3 1,251 -3
29SEP26 55.00 P 1.16 1.16 0.76 0.97 -0.56 55 153 1,630 +65
29SEP26 57.50 P 1.80 1.80 1.18 1.49 -0.71 55 90 619 +54
29SEP26 60.00 P 2.48 2.49 1.88 2.17 -0.87 55 77 936 +30
29SEP26 62.50 P 3.67 3.67 2.70 3.01 -1.05 55 50 789 -7
29SEP26 65.00 P 4.70 4.71 3.80 4.04 -1.32 55 97 1,197 +47
29SEP26 67.50 P 6.50 6.50 5.72 5.42 -1.43 56 27 470 +7
29SEP26 70.00 P 7.91 7.91 6.75 7.00 -1.67 57 11 524 +1
29SEP26 72.50 P 9.23 9.33 8.56 8.70 -1.74 58 449 549 +160
29SEP26 75.00 P 10.95 11.13 10.24 10.51 -1.83 59 406 1,118 +361
29SEP26 77.50 P 0.00 0.00 0.00 12.46 -1.90 60 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 14.51 -2.00 61 0 360 0
29SEP26 82.50 P 0.00 0.00 0.00 16.68 -2.05 63 0 168 0
29SEP26 85.00 P 0.00 0.00 0.00 18.95 -2.07 65 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 21.28 -2.05 67 0 94 0
29SEP26 90.00 P 0.00 0.00 0.00 23.64 -2.00 70 0 111 0
29SEP26 92.50 P 0.00 0.00 0.00 25.96 -2.01 71 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 28.32 -2.01 72 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 30.70 -2.02 73 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 33.14 -1.88 75 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 35.22 -2.11 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.61 -2.14 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.10 -2.12 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 42.65 -2.05 69 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 45.10 -2.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.66 -2.04 75 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.14 -2.06 76 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.66 -2.04 80 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 55.10 -2.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.60 -2.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.10 -2.10 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.60 -2.10 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 65.11 -2.09 85 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 67.60 -2.10 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 70.10 -2.10 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 72.62 -2.08 93 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 75.10 -2.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.05 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.06 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.08 -0.07 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.10 -0.09 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.14 -0.09 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.16 -0.13 53 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.21 -0.16 53 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.27 -0.18 53 0 21 0
29OCT26 46.00 P 0.28 0.28 0.26 0.34 -0.21 53 50 51 +50
29OCT26 47.00 P 0.45 0.45 0.45 0.41 -0.25 53 5 17 +2
29OCT26 48.00 P 0.00 0.00 0.00 0.50 -0.29 53 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.62 -0.32 53 0 91 0
29OCT26 50.00 P 0.55 0.55 0.55 0.73 -0.36 53 9 282 +9
29OCT26 52.50 P 1.00 1.00 0.95 1.11 -0.49 53 5 278 -1
29OCT26 55.00 P 1.60 1.60 1.40 1.61 -0.63 52 40 655 +31
29OCT26 57.50 P 2.45 2.45 1.95 2.26 -0.76 52 23 226 -1
29OCT26 60.00 P 3.00 3.00 2.88 3.06 -0.89 52 3 438 +1
29OCT26 62.50 P 4.30 4.30 3.80 4.00 -1.02 52 9 725 -3
29OCT26 65.00 P 5.27 5.29 4.90 5.08 -1.38 52 50 545 +50
29OCT26 67.50 P 6.69 6.78 6.69 6.55 -1.48 54 17 1,188 +14
29OCT26 70.00 P 8.40 8.40 8.40 8.13 -1.49 55 1 293 0
29OCT26 72.50 P 10.25 10.25 10.25 9.81 -1.57 56 4 198 0
29OCT26 75.00 P 0.00 0.00 0.00 11.54 -1.72 56 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 13.41 -1.80 57 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 15.39 -1.85 57 0 60 0
29OCT26 82.50 P 0.00 0.00 0.00 17.45 -1.94 58 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 19.62 -1.96 59 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 21.85 -2.02 61 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 24.14 -2.05 62 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 26.40 -2.08 63 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 28.68 -2.00 63 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 30.96 -2.05 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 33.32 -1.98 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 35.85 -1.82 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 38.21 -1.86 68 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 40.63 -1.81 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.97 -2.00 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 45.42 -1.80 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.74 -2.00 66 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 50.19 -2.01 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 52.66 -2.04 66 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 55.10 -2.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 57.60 -2.10 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 60.10 -2.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 62.69 -2.01 75 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 65.11 -2.09 71 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 67.60 -2.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 70.10 -2.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 72.62 -2.08 77 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 75.10 -2.10 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 -0.04 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.07 -0.06 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.10 -0.07 54 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.12 -0.09 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.16 -0.09 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.19 -0.12 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.24 -0.14 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.30 -0.16 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.37 -0.19 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.45 -0.22 53 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.53 -0.26 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.64 -0.29 53 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.76 -0.33 53 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.89 -0.36 53 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 1.04 -0.41 52 0 17 0
27NOV26 50.00 P 1.23 1.23 1.23 1.20 -0.46 52 1 17 -1
27NOV26 52.50 P 0.00 0.00 0.00 1.70 -0.56 52 0 50 0
27NOV26 55.00 P 0.00 0.00 0.00 2.32 -0.67 52 0 80 0
27NOV26 57.50 P 3.20 3.20 2.65 3.06 -0.78 52 4 132 -2
27NOV26 60.00 P 4.07 4.16 3.80 3.90 -0.95 52 24 363 +1
27NOV26 62.50 P 5.55 5.55 5.18 4.93 -1.05 52 68 118 +68
27NOV26 65.00 P 6.11 6.11 6.11 6.11 -1.34 52 2 386 0
27NOV26 67.50 P 7.96 7.96 7.27 7.56 -1.50 53 106 113 +93
27NOV26 70.00 P 9.60 9.60 9.60 9.21 -1.50 55 15 150 +15
27NOV26 72.50 P 0.00 0.00 0.00 10.86 -1.55 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 12.56 -1.66 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 14.40 -1.71 56 1 1 +1
27NOV26 80.00 P 0.00 0.00 0.00 16.28 -1.83 56 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 18.31 -1.85 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 20.37 -1.94 58 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 22.55 -1.95 59 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 24.74 -2.02 60 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 27.03 -2.01 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 29.26 -2.06 62 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.52 -2.08 62 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 33.93 -1.98 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 36.10 -2.04 63 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 38.42 -2.13 63 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 40.80 -2.05 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 43.25 -2.02 65 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 45.66 -2.00 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 48.04 -1.96 65 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 50.30 -2.06 62 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 52.92 -1.99 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 55.22 -1.98 63 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 57.72 -2.08 65 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 60.14 -2.06 63 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 62.69 -2.01 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 65.11 -2.09 63 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 67.60 -2.10 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 70.10 -2.10 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 72.62 -2.08 69 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 75.10 -2.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.05 52 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 -0.06 52 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 -0.07 53 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.15 -0.09 52 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.19 -0.09 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.23 -0.11 52 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.28 -0.14 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.33 -0.17 51 0 59 0
30DEC26 41.00 P 0.00 0.00 0.00 0.41 -0.19 52 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.49 -0.22 51 0 31 0
30DEC26 43.00 P 0.45 0.45 0.44 0.58 -0.25 51 25 121 +5
30DEC26 44.00 P 0.00 0.00 0.00 0.70 -0.27 52 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.82 -0.31 52 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.95 -0.34 52 0 99 0
30DEC26 47.00 P 1.03 1.03 0.90 1.11 -0.37 51 13 82 -13
30DEC26 48.00 P 1.18 1.18 1.08 1.27 -0.42 51 7 207 -1
30DEC26 49.00 P 1.35 1.35 1.35 1.44 -0.46 51 2 63 -2
30DEC26 50.00 P 1.60 1.60 1.40 1.65 -0.48 51 3 524 -3
30DEC26 52.50 P 2.10 2.10 1.80 2.22 -0.60 51 66 338 +41
30DEC26 55.00 P 2.74 2.74 2.52 2.90 -0.73 51 14 402 +5
30DEC26 57.50 P 3.91 3.92 3.91 3.73 -0.80 51 26 564 +20
30DEC26 60.00 P 4.92 4.92 4.52 4.64 -0.94 51 9 688 +2
30DEC26 62.50 P 6.00 6.00 6.00 5.69 -1.10 51 3 672 0
30DEC26 65.00 P 7.15 7.15 6.95 6.93 -1.28 51 2 2,648 0
30DEC26 67.50 P 0.00 0.00 0.00 8.46 -1.41 52 0 310 0
30DEC26 70.00 P 10.30 10.30 10.30 10.08 -1.44 53 1 1,254 -1
30DEC26 72.50 P 12.10 12.10 12.10 11.70 -1.54 54 1 1,021 0
30DEC26 75.00 P 0.00 0.00 0.00 13.41 -1.57 54 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 15.19 -1.68 55 0 162 0
30DEC26 80.00 P 0.00 0.00 0.00 17.08 -1.70 55 0 232 0
30DEC26 82.50 P 0.00 0.00 0.00 19.02 -1.82 56 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 21.07 -1.83 56 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.14 -1.93 57 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 25.33 -1.94 58 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 27.52 -1.99 58 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 29.80 -2.02 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 32.10 -2.04 61 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 34.43 -2.00 62 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 36.60 -2.11 61 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 38.89 -2.19 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.18 -2.17 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.50 -2.12 61 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.82 -2.14 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.31 -2.08 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.82 -1.93 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.20 -1.92 65 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.50 -1.97 63 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 57.91 -1.95 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.26 -2.02 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 62.69 -2.01 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 65.40 -1.80 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 67.83 -1.87 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 70.10 -2.10 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 72.62 -2.08 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 75.10 -2.10 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.17 -0.06 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.21 -0.09 52 0 0 0
30MAR27 32.00 P 0.27 0.27 0.27 0.26 -0.10 52 1 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.32 -0.10 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.37 -0.12 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.43 -0.15 52 0 67 0
30MAR27 36.00 P 0.00 0.00 0.00 0.52 -0.16 52 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.61 -0.19 52 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.71 -0.21 52 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.83 -0.22 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.96 -0.26 52 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 1.09 -0.30 52 0 52 0
30MAR27 42.00 P 0.00 0.00 0.00 1.25 -0.31 52 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.42 -0.34 52 0 62 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 -0.39 52 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.79 -0.41 52 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 2.01 -0.42 52 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 2.23 -0.47 51 0 4 0
30MAR27 48.00 P 2.16 2.16 2.16 2.46 -0.52 51 1 46 -1
30MAR27 49.00 P 2.51 2.51 2.51 2.73 -0.54 52 4 12 0
30MAR27 50.00 P 2.75 2.75 2.70 3.01 -0.55 51 5 470 -1
30MAR27 52.50 P 3.19 3.19 3.12 3.73 -0.69 51 30 470 +23
30MAR27 55.00 P 0.00 0.00 0.00 4.61 -0.71 51 0 685 0
30MAR27 57.50 P 0.00 0.00 0.00 5.54 -0.86 51 0 756 0
30MAR27 60.00 P 6.52 6.52 6.52 6.61 -0.88 51 15 1,311 0
30MAR27 62.50 P 0.00 0.00 0.00 7.73 -1.03 51 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 8.99 -1.16 51 0 232 0
30MAR27 67.50 P 0.00 0.00 0.00 10.37 -1.39 51 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 12.00 -1.36 52 0 132 0
30MAR27 72.50 P 0.00 0.00 0.00 13.72 -1.43 53 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 15.56 -1.46 54 0 1,327 0
30MAR27 77.50 P 18.04 18.04 18.04 17.43 -1.26 54 15 648 -15
30MAR27 80.00 P 0.00 0.00 0.00 19.14 -1.64 54 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.09 -1.67 55 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 23.05 -1.68 55 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.04 -1.77 56 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.12 -1.77 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 29.20 -1.81 57 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.34 -1.88 57 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 33.55 -1.89 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.77 -1.91 58 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 38.01 -1.98 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.21 -2.03 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 42.44 -2.07 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 44.73 -2.04 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 46.99 -2.07 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 49.47 -1.90 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 51.68 -2.02 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 53.90 -2.13 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 56.23 -2.15 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 58.86 -1.86 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 61.06 -2.06 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 63.40 -1.98 61 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 65.85 -1.96 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 68.29 -1.91 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 70.67 -1.85 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 73.04 -1.96 62 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 75.72 -1.69 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.14 -0.06 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.18 -0.07 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.22 -0.09 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.27 -0.11 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.33 -0.11 52 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.39 -0.12 52 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.45 -0.15 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.54 -0.16 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.63 -0.19 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.72 -0.23 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.85 -0.23 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.98 -0.25 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.11 -0.30 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.26 -0.33 51 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.44 -0.32 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.61 -0.37 51 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 1.79 -0.42 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.00 -0.44 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.23 -0.44 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.46 -0.48 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.69 -0.54 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.95 -0.58 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.24 -0.58 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.53 -0.59 51 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.83 -0.65 51 0 20 0
29JUN27 50.00 P 3.60 3.60 3.60 4.12 -0.72 51 1 31 -1
29JUN27 52.50 P 0.00 0.00 0.00 5.02 -0.74 51 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.93 -0.88 51 0 847 0
29JUN27 57.50 P 0.00 0.00 0.00 6.99 -0.92 51 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.09 -1.01 51 0 68 0
29JUN27 62.50 P 0.00 0.00 0.00 9.30 -1.10 51 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 10.59 -1.11 50 0 142 0
29JUN27 67.50 P 0.00 0.00 0.00 12.00 -1.33 51 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 13.64 -1.30 51 0 617 0
29JUN27 72.50 P 15.20 15.20 15.20 15.45 -1.25 52 2 68 -2
29JUN27 75.00 P 0.00 0.00 0.00 17.23 -1.30 53 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 19.06 -1.40 54 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 20.81 -1.46 54 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 22.64 -1.60 54 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 24.68 -1.57 55 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.62 -1.68 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.57 -1.78 55 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 30.64 -1.83 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 32.74 -1.86 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.84 -1.88 56 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 36.97 -1.93 57 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.19 -1.95 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.42 -1.88 58 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 43.58 -1.99 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 45.81 -2.01 58 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 48.12 -1.96 59 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 50.30 -2.01 59 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 52.56 -2.05 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 54.92 -1.96 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 57.36 -1.85 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 59.51 -2.04 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 61.90 -1.99 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 64.22 -1.98 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 66.55 -1.99 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 68.88 -2.01 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 71.23 -2.06 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 73.58 -2.15 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 76.03 -1.91 61 0 0 0
TOTAL PUT 3,506 57,268 +1,563
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 58.850
14AUG26 43.00 C 0.00 0.00 0.00 15.86 +0.73 146 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 15.36 +0.83 141 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 14.86 +0.74 136 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 14.36 +0.75 131 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 13.86 +0.77 125 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 13.36 +0.78 120 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 12.86 +0.80 115 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 12.36 +0.81 110 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 11.86 +0.83 105 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 11.36 +0.84 100 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 10.86 +0.86 96 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 10.36 +1.15 91 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 9.86 +1.15 86 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 9.36 +1.15 81 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 8.86 +1.15 77 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 7.86 +1.15 68 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 6.86 +1.14 59 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 5.86 +1.12 50 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 4.86 +1.07 41 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 3.88 +0.90 47 0 0 0
14AUG26 56.00 C 2.07 2.07 2.07 2.93 +0.78 47 15 15 -1
14AUG26 57.00 C 0.00 0.00 0.00 2.01 +0.55 42 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 1.31 +0.39 46 0 33 0
14AUG26 59.00 C 0.74 0.74 0.74 0.75 +0.22 47 1 283 0
14AUG26 60.00 C 0.35 0.42 0.33 0.37 +0.09 46 25 66 +1
14AUG26 61.00 C 0.00 0.00 0.00 0.18 +0.04 48 0 265 0
14AUG26 62.00 C 0.10 0.10 0.10 0.07 0.00 48 3 26 0
14AUG26 63.00 C 0.00 0.00 0.00 0.03 0.00 50 0 25 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 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 0.00 114 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 14.88 - 0 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 14.38 +0.77 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 13.88 +0.76 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 13.38 +0.80 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 12.88 +0.82 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 12.38 +0.80 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 11.88 +0.85 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 11.39 +0.87 52 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 10.89 +0.89 49 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 10.39 +1.14 46 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 9.89 +1.13 44 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 9.39 +1.12 41 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 8.90 +1.12 45 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 7.91 +1.09 43 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 6.94 +1.06 43 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 5.99 +1.00 43 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 5.07 +0.93 43 0 0 0
21AUG26 55.00 C 3.38 3.38 3.38 4.21 +0.74 43 15 15 +15
21AUG26 56.00 C 0.00 0.00 0.00 3.39 +0.63 42 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 2.66 +0.52 42 0 1 0
21AUG26 58.00 C 0.00 0.00 0.00 2.03 +0.41 42 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 1.53 +0.34 42 0 4 0
21AUG26 60.00 C 0.85 0.92 0.85 1.12 +0.27 43 2 27 +1
21AUG26 61.00 C 0.65 0.80 0.65 0.79 +0.20 43 8 36 +8
21AUG26 62.00 C 0.45 0.55 0.45 0.54 +0.14 43 7 62 +7
21AUG26 63.00 C 0.00 0.00 0.00 0.36 +0.10 43 0 2 0
21AUG26 64.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 2 0
21AUG26 66.00 C 0.12 0.12 0.12 0.09 +0.02 44 15 18 +15
21AUG26 67.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.03 0.00 44 0 30 0
21AUG26 69.00 C 0.00 0.00 0.00 0.02 0.00 45 0 30 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 65 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 15.91 +0.69 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.88 +0.71 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.93 +0.74 56 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.91 +0.72 37 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.94 +0.74 49 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.01 +1.01 55 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 10.06 +1.04 55 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.14 +1.01 55 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.96 +0.89 55 0 1 0
28AUG26 55.00 C 4.85 4.85 4.85 5.04 +0.59 55 10 48 0
28AUG26 57.50 C 3.32 3.32 3.30 3.40 +0.41 54 2 126 0
28AUG26 60.00 C 1.99 2.17 1.99 2.22 +0.31 54 157 503 +127
28AUG26 62.50 C 1.33 1.38 1.33 1.36 +0.21 55 4 165 -2
28AUG26 65.00 C 0.00 0.00 0.00 0.80 +0.14 55 0 294 0
28AUG26 67.50 C 0.51 0.51 0.51 0.45 +0.09 55 7 216 +2
28AUG26 70.00 C 0.31 0.31 0.28 0.23 +0.04 55 41 509 +40
28AUG26 72.50 C 0.19 0.20 0.18 0.12 +0.03 56 83 777 +82
28AUG26 75.00 C 0.12 0.12 0.12 0.06 +0.01 56 2 527 0
28AUG26 77.50 C 0.08 0.08 0.08 0.03 +0.01 57 15 618 +15
28AUG26 80.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 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 17.15 +0.64 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.19 +0.64 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.24 +0.82 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.31 +0.67 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.38 +0.62 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.48 +0.60 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.61 +0.58 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.81 +0.90 50 0 0 0
29SEP26 50.00 C 9.14 9.14 9.14 10.01 +0.87 50 15 18 +15
29SEP26 52.50 C 0.00 0.00 0.00 8.13 +0.76 50 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.47 +0.64 50 0 143 0
29SEP26 57.50 C 4.65 4.65 4.56 5.03 +0.43 50 3 101 0
29SEP26 60.00 C 3.55 3.81 3.41 3.84 +0.29 49 129 340 +83
29SEP26 62.50 C 2.63 2.63 2.60 2.96 +0.31 50 256 411 +221
29SEP26 65.00 C 2.05 2.19 2.05 2.19 +0.24 50 95 1,964 +90
29SEP26 67.50 C 0.00 0.00 0.00 1.60 +0.19 50 0 1,015 0
29SEP26 70.00 C 1.23 1.23 1.23 1.14 +0.13 50 4 383 +2
29SEP26 72.50 C 0.93 0.93 0.93 0.80 +0.09 50 3 295 0
29SEP26 75.00 C 0.70 0.70 0.70 0.56 +0.07 50 2 311 0
29SEP26 77.50 C 0.00 0.00 0.00 0.38 +0.04 50 0 241 0
29SEP26 80.00 C 0.42 0.42 0.40 0.26 +0.03 50 23 666 -10
29SEP26 82.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 474 0
29SEP26 85.00 C 0.26 0.26 0.26 0.12 +0.01 50 1 417 0
29SEP26 87.50 C 0.21 0.21 0.21 0.08 +0.01 51 15 639 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 0.00 50 0 765 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 50 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 16.55 +0.79 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.65 +0.67 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.77 +0.61 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.89 +0.61 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.06 +0.57 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.24 +0.55 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.45 +0.52 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.61 +0.42 46 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 8.85 +0.61 46 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.28 +0.51 46 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.06 +0.39 48 0 70 0
29OCT26 60.00 C 4.51 4.92 4.51 4.88 +0.32 48 45 125 +45
29OCT26 62.50 C 3.96 3.96 3.96 3.86 +0.23 47 5 61 +5
29OCT26 65.00 C 2.95 2.95 2.95 3.02 +0.16 47 34 53 +34
29OCT26 67.50 C 2.39 2.48 2.38 2.34 +0.11 47 62 97 +52
29OCT26 70.00 C 1.94 1.94 1.93 1.80 +0.07 47 45 60 +45
29OCT26 72.50 C 0.00 0.00 0.00 1.37 +0.04 47 0 47 0
29OCT26 75.00 C 0.00 0.00 0.00 1.03 +0.02 47 0 68 0
29OCT26 77.50 C 0.00 0.00 0.00 0.77 0.00 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.57 -0.01 47 0 18 0
29OCT26 82.50 C 0.00 0.00 0.00 0.42 -0.01 47 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 17.01 +0.60 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.14 +0.57 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.31 +0.56 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.49 +0.53 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.70 +0.51 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.94 +0.49 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.21 +0.46 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.50 +0.45 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.01 +0.80 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.54 +0.72 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.13 +0.34 49 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 6.14 +0.45 50 0 0 0
27NOV26 62.50 C 5.06 5.06 5.06 5.09 +0.35 50 25 347 +5
27NOV26 65.00 C 0.00 0.00 0.00 4.29 +0.37 50 0 40 0
27NOV26 67.50 C 0.00 0.00 0.00 3.63 +0.40 51 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 2.99 +0.34 51 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 2.45 +0.29 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 2.00 +0.24 50 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 1.63 +0.21 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.32 +0.17 50 0 3 0
27NOV26 82.50 C 0.00 0.00 0.00 1.07 +0.15 50 0 1 0
30DEC26 42.00 C 0.00 0.00 0.00 18.38 +0.60 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.54 +0.58 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.73 +0.67 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.93 +0.64 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.15 +0.58 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.39 +0.59 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.71 +0.62 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 13.02 +0.61 49 0 0 0
30DEC26 50.00 C 12.31 12.31 12.31 12.34 +0.48 49 1 4 +1
30DEC26 52.50 C 11.00 11.00 11.00 10.93 +0.59 50 1 89 +1
30DEC26 55.00 C 0.00 0.00 0.00 9.39 +0.52 49 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 8.02 +0.29 49 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 6.99 +0.40 49 0 185 0
30DEC26 62.50 C 0.00 0.00 0.00 6.03 +0.35 49 0 94 0
30DEC26 65.00 C 5.13 5.13 5.13 5.32 +0.48 51 2 152 0
30DEC26 67.50 C 0.00 0.00 0.00 4.54 +0.43 50 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 3.86 +0.38 50 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 3.27 +0.33 50 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.76 +0.28 50 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 2.33 +0.25 50 0 109 0
30DEC26 80.00 C 2.27 2.27 2.27 1.96 +0.22 50 2 611 0
30DEC26 82.50 C 0.00 0.00 0.00 1.65 +0.19 50 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.38 +0.16 50 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.16 +0.14 50 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.97 +0.12 50 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.81 +0.10 50 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.67 +0.08 50 0 147 0
30DEC26 97.50 C 0.00 0.00 0.00 0.56 +0.07 50 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 +0.06 50 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.38 +0.04 50 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.32 +0.04 50 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 +0.04 50 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.70 +0.52 51 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.96 +0.51 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.23 +0.52 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.54 +0.61 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.86 +0.52 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.18 +0.49 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.53 +0.47 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.86 +0.40 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.28 +0.41 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.89 +0.39 50 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.60 +0.44 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.41 +0.66 50 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 9.50 +0.44 51 0 242 0
30MAR27 62.50 C 0.00 0.00 0.00 8.57 +0.40 51 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.72 +0.43 51 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.89 +0.37 51 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 6.15 +0.34 51 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 5.48 +0.30 51 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 4.88 +0.27 51 0 49 0
30MAR27 77.50 C 0.00 0.00 0.00 4.35 +0.24 51 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.87 +0.22 51 0 110 0
30MAR27 82.50 C 0.00 0.00 0.00 3.44 +0.19 51 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.06 +0.17 51 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.72 +0.22 51 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.41 +0.19 51 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.14 +0.17 51 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.90 +0.15 51 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.69 +0.13 51 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.50 +0.11 51 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.33 +0.10 51 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.19 +0.09 51 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.05 +0.08 51 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 20.02 +0.56 51 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.34 +0.54 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.66 +0.48 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.04 +0.55 51 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.41 +0.55 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.81 +0.46 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.24 +0.52 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.65 +0.41 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.34 +0.39 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.12 +0.44 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.99 +0.54 51 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.01 +0.33 51 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.23 +0.41 52 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.45 +0.43 52 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.64 +0.42 52 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.85 +0.36 52 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 7.19 +0.34 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.56 +0.32 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.93 +0.24 52 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.46 +0.25 52 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 4.98 +0.24 52 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.51 +0.19 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.14 +0.18 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.68 +0.07 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.34 +0.08 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.05 +0.04 51 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.80 +0.04 51 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.56 +0.12 51 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.31 +0.10 51 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.12 +0.08 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.95 +0.08 51 0 229 0
TOTAL CALL 1,180 29,052 +899
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 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 92 0 3 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 7 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 -0.07 52 0 2 0
14AUG26 55.00 P 0.07 0.07 0.07 0.03 -0.14 50 2 728 -2
14AUG26 56.00 P 0.00 0.00 0.00 0.08 -0.29 48 0 78 0
14AUG26 57.00 P 0.00 0.00 0.00 0.21 -0.47 48 0 27 0
14AUG26 58.00 P 0.98 0.98 0.55 0.47 -0.67 48 15 22 -1
14AUG26 59.00 P 0.00 0.00 0.00 0.91 -0.84 48 0 190 0
14AUG26 60.00 P 0.00 0.00 0.00 1.55 -0.94 49 0 13 0
14AUG26 61.00 P 0.00 0.00 0.00 2.36 -1.06 51 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 3.21 -1.14 47 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 4.17 -1.15 48 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 5.15 -1.15 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 6.15 -1.15 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 7.15 -1.15 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 8.15 -1.15 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 9.15 -1.15 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 10.15 -1.15 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 11.15 -1.15 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 12.24 -1.06 141 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 13.38 -0.92 178 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 14.24 -1.06 158 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 15.39 -0.91 198 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 16.24 -1.06 173 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 17.24 -1.06 181 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 18.24 -1.06 188 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 19.24 -1.06 196 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 20.24 -1.06 203 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.05 -0.09 43 0 3 0
21AUG26 53.00 P 0.22 0.22 0.22 0.10 -0.15 43 15 25 +5
21AUG26 54.00 P 0.35 0.36 0.35 0.19 -0.20 43 30 31 +30
21AUG26 55.00 P 0.57 0.57 0.57 0.32 -0.29 43 15 20 +15
21AUG26 56.00 P 0.86 0.86 0.64 0.52 -0.39 43 6 3 +3
21AUG26 57.00 P 0.00 0.00 0.00 0.80 -0.50 43 0 4 0
21AUG26 58.00 P 0.00 0.00 0.00 1.17 -0.61 43 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 1.66 -0.68 43 0 1 0
21AUG26 60.00 P 0.00 0.00 0.00 2.25 -0.74 43 0 0 0
21AUG26 61.00 P 3.68 3.68 3.68 2.93 -0.80 44 1 1 +1
21AUG26 62.00 P 4.51 4.51 4.51 3.64 -1.01 43 1 1 +1
21AUG26 63.00 P 0.00 0.00 0.00 4.46 -1.06 43 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 5.34 -1.09 43 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 6.25 -1.12 42 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 7.20 -1.13 42 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 8.17 -1.14 42 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 9.16 -1.14 44 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 10.15 -1.15 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 11.29 -1.01 69 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 12.28 -1.02 73 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 13.38 -0.92 86 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 14.29 -1.01 82 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 15.39 -0.91 95 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 16.29 -1.01 90 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 17.29 -1.01 94 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 18.29 -1.01 98 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 19.29 -1.01 102 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 20.29 -1.01 106 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 163 0
28AUG26 47.00 P 0.00 0.00 0.00 0.06 -0.06 55 0 94 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 -0.08 55 0 173 0
28AUG26 49.00 P 0.00 0.00 0.00 0.15 -0.11 55 0 269 0
28AUG26 50.00 P 0.31 0.32 0.30 0.22 -0.15 55 12 403 +6
28AUG26 52.50 P 0.64 0.65 0.62 0.55 -0.23 55 50 517 +42
28AUG26 55.00 P 1.18 1.18 1.17 1.15 -0.34 56 3 359 +1
28AUG26 57.50 P 2.50 2.50 2.13 2.06 -0.49 55 4 629 -2
28AUG26 60.00 P 3.40 3.40 3.40 3.34 -0.65 55 1 426 0
28AUG26 62.50 P 0.00 0.00 0.00 4.95 -0.90 55 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 7.08 -0.79 61 0 570 0
28AUG26 67.50 P 0.00 0.00 0.00 9.02 -1.07 55 0 550 0
28AUG26 70.00 P 0.00 0.00 0.00 11.50 -0.88 64 0 824 0
28AUG26 72.50 P 14.00 14.00 14.00 13.98 -0.86 72 2 361 0
28AUG26 75.00 P 0.00 0.00 0.00 16.40 -0.91 76 0 345 0
28AUG26 77.50 P 0.00 0.00 0.00 18.81 -0.99 78 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 21.31 -0.99 85 0 417 -64
28AUG26 82.50 P 0.00 0.00 0.00 23.81 -0.99 92 0 81 -316
28AUG26 85.00 P 0.00 0.00 0.00 26.27 -1.03 95 0 12 -32
28AUG26 87.50 P 0.00 0.00 0.00 28.83 -0.97 106 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 31.39 -0.91 117 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.77 -1.03 112 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.27 -1.03 117 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.80 -1.00 126 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.39 -0.91 140 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.82 -0.98 138 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.33 -0.97 144 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.80 -1.00 146 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.06 50 0 251 0
29SEP26 43.00 P 0.30 0.30 0.30 0.16 -0.07 50 6 107 +6
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.10 50 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.29 -0.12 50 0 81 0
29SEP26 46.00 P 0.00 0.00 0.00 0.38 -0.14 50 0 30 0
29SEP26 47.00 P 0.69 0.69 0.60 0.49 -0.19 50 16 102 -1
29SEP26 48.00 P 0.79 0.79 0.72 0.64 -0.20 50 45 264 +30
29SEP26 49.00 P 0.96 0.96 0.85 0.79 -0.24 50 45 384 0
29SEP26 50.00 P 1.05 1.05 1.01 1.00 -0.24 50 22 1,960 +16
29SEP26 52.50 P 1.64 1.64 1.64 1.59 -0.33 50 3 805 -3
29SEP26 55.00 P 2.75 2.75 2.44 2.40 -0.44 50 292 1,140 +274
29SEP26 57.50 P 3.93 3.93 3.89 3.51 -0.52 50 190 1,066 +150
29SEP26 60.00 P 5.35 5.37 5.35 4.84 -0.72 50 215 1,699 +168
29SEP26 62.50 P 0.00 0.00 0.00 6.40 -0.97 50 0 580 0
29SEP26 65.00 P 0.00 0.00 0.00 8.08 -0.90 50 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 9.99 -0.92 50 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 12.35 -0.88 55 0 530 0
29SEP26 72.50 P 14.50 14.50 14.50 14.56 -0.90 56 2 403 0
29SEP26 75.00 P 0.00 0.00 0.00 16.82 -0.64 57 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 19.16 -0.64 59 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 21.52 -0.91 60 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 23.92 -0.91 61 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.34 -0.96 62 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 28.83 -0.97 65 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 31.39 -0.91 72 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 33.77 -1.03 70 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 36.29 -1.01 74 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.80 -1.00 78 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.39 -0.91 85 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.82 -0.98 85 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.33 -0.97 89 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.80 -1.00 90 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.27 -1.03 91 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.79 -1.01 95 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.34 -0.18 47 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 0.44 -0.20 47 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.56 -0.24 47 0 48 0
29OCT26 46.00 P 0.00 0.00 0.00 0.70 -0.26 47 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.86 -0.31 47 0 14 0
29OCT26 48.00 P 1.25 1.25 1.25 1.05 -0.34 47 1 34 -1
29OCT26 49.00 P 0.00 0.00 0.00 1.26 -0.38 47 0 1 0
29OCT26 50.00 P 1.73 1.73 1.73 1.51 -0.40 47 1 54 0
29OCT26 52.50 P 2.42 2.42 2.42 2.25 -0.40 47 4 65 -2
29OCT26 55.00 P 3.40 3.40 3.31 3.20 -0.46 47 4 215 0
29OCT26 57.50 P 0.00 0.00 0.00 4.36 -0.51 48 0 263 0
29OCT26 60.00 P 0.00 0.00 0.00 5.39 -1.10 45 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 7.27 -0.78 48 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 8.74 -1.05 46 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 10.90 -0.81 50 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.92 -0.81 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.08 -0.76 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.34 -0.70 54 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 19.60 -0.70 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.90 -0.69 56 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.23 -0.69 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.82 -0.13 50 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.98 -0.13 50 0 4 0
27NOV26 45.00 P 1.20 1.20 1.20 1.14 -0.15 50 1 2 +1
27NOV26 46.00 P 0.00 0.00 0.00 1.36 -0.17 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.55 -0.19 50 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 1.76 -0.23 49 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 2.01 -0.26 49 0 1 0
27NOV26 50.00 P 0.00 0.00 0.00 2.29 -0.32 49 0 23 0
27NOV26 52.50 P 0.00 0.00 0.00 3.13 -0.35 49 0 3 0
27NOV26 55.00 P 0.00 0.00 0.00 4.13 -0.46 49 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 5.39 -0.49 49 0 98 0
27NOV26 60.00 P 0.00 0.00 0.00 6.78 -0.55 50 0 30 0
27NOV26 62.50 P 0.00 0.00 0.00 8.35 -0.60 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.05 -0.61 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.93 -0.61 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.88 -0.62 53 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.90 -0.65 53 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.01 -0.65 54 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.17 -0.67 54 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.39 -0.68 55 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.65 -0.69 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.00 -0.16 49 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.20 -0.17 50 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.41 -0.18 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.63 -0.16 50 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.86 -0.18 50 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 2.09 -0.17 50 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 2.38 -0.20 50 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 2.68 -0.20 50 0 64 0
30DEC26 50.00 P 0.00 0.00 0.00 2.92 -0.32 49 0 189 0
30DEC26 52.50 P 0.00 0.00 0.00 3.88 -0.30 49 0 301 0
30DEC26 55.00 P 5.00 5.00 5.00 4.98 -0.35 49 10 1,193 0
30DEC26 57.50 P 0.00 0.00 0.00 6.20 -0.44 49 0 450 0
30DEC26 60.00 P 0.00 0.00 0.00 7.63 -0.47 50 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 9.16 -0.55 50 0 265 0
30DEC26 65.00 P 0.00 0.00 0.00 10.85 -0.64 51 0 334 0
30DEC26 67.50 P 0.00 0.00 0.00 12.67 -0.58 51 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 14.58 -0.59 52 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 16.51 -0.67 52 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 18.56 -0.67 53 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 20.67 -0.70 53 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 22.83 -0.70 53 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.10 -0.64 54 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.34 -0.68 55 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.63 -0.68 55 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.92 -0.70 55 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.24 -0.72 55 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.65 -0.69 56 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.05 -0.81 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.47 -0.85 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.90 -0.90 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.35 -0.95 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.87 -0.93 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.10 -0.23 51 0 61 0
30MAR27 43.00 P 0.00 0.00 0.00 2.36 -0.15 51 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.57 -0.22 50 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.85 -0.23 50 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 3.14 -0.28 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.44 -0.33 50 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 3.80 -0.32 50 0 49 0
30MAR27 49.00 P 0.00 0.00 0.00 4.16 -0.32 50 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 4.54 -0.37 50 0 53 0
30MAR27 52.50 P 0.00 0.00 0.00 5.52 -0.46 49 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 6.70 -0.49 49 0 235 0
30MAR27 57.50 P 0.00 0.00 0.00 7.98 -0.54 49 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 9.39 -0.61 49 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 10.92 -0.66 50 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 12.76 -0.50 51 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 14.51 -0.57 51 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 16.30 -0.58 52 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 18.24 -0.56 52 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.19 -0.59 52 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.20 -0.60 53 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.25 -0.63 53 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.33 -0.66 53 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.52 -0.63 53 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.70 -0.62 54 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.91 -0.64 54 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.16 -0.65 54 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.44 -0.65 54 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.73 -0.66 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.06 -0.66 55 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 44.39 -0.68 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.79 -0.65 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.13 -0.70 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.61 -0.35 52 0 20 0
29JUN27 44.00 P 0.00 0.00 0.00 3.97 -0.27 52 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.35 -0.24 52 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.54 -0.41 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.91 -0.29 51 0 0 0
29JUN27 48.00 P 5.40 5.40 5.40 5.35 -0.28 51 1 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.66 -0.41 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.07 -0.43 50 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.34 -0.33 51 0 32 0
29JUN27 55.00 P 8.67 8.67 8.62 8.53 -0.47 50 4 75 0
29JUN27 57.50 P 10.31 10.31 10.31 9.95 -0.46 51 3 141 0
29JUN27 60.00 P 11.81 11.81 11.81 11.42 -0.49 51 2 108 -2
29JUN27 62.50 P 0.00 0.00 0.00 12.95 -0.56 51 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 14.58 -0.55 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.35 -0.61 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.13 -0.51 52 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 19.99 -0.52 52 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 21.89 -0.55 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.84 -0.55 53 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.83 -0.56 53 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.86 -0.57 53 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 29.91 -0.61 53 0 33 0
29JUN27 87.50 P 0.00 0.00 0.00 32.02 -0.59 54 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 34.15 -0.62 54 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.31 -0.62 54 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.49 -0.62 54 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.69 -0.63 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.93 -0.64 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.19 -0.64 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.49 -0.64 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.78 -0.65 54 0 0 0
TOTAL PUT 1,024 34,943 +323
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$ 16.750
28AUG26 11.00 C 0.00 0.00 0.00 5.76 -0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.26 -0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.77 -0.08 65 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.27 -0.08 57 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.77 -0.08 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.27 -0.08 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.77 -0.08 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.27 -0.08 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.78 -0.08 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.30 -0.08 26 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.87 -0.07 26 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.50 -0.08 25 0 89 0
28AUG26 17.00 C 0.25 0.25 0.25 0.26 -0.06 25 1 120 +1
28AUG26 17.50 C 0.11 0.11 0.11 0.11 -0.04 25 1 100 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.76 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.26 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.80 -0.05 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.27 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.30 -0.11 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.81 -0.08 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.33 -0.08 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 -0.08 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.43 -0.08 23 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 -0.08 23 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 -0.08 23 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.05 23 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 25 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 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 46 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.30 -0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.31 -0.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.79 -0.09 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.87 -0.08 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.41 -0.08 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.97 -0.08 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.58 -0.07 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.21 -0.08 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.91 -0.08 23 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.67 -0.07 23 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.47 -0.04 23 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.33 -0.04 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 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 4.33 -0.09 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.84 -0.11 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.36 -0.11 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.92 -0.06 22 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.47 -0.08 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.04 -0.09 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.66 -0.08 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.31 -0.08 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.01 -0.08 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.76 -0.07 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.54 -0.10 21 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.41 -0.06 22 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.29 -0.04 22 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 5.84 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.36 -0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.91 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.43 -0.02 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.92 -0.08 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.45 -0.07 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.03 -0.04 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.58 -0.07 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.18 -0.06 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 -0.06 23 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.48 -0.05 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 -0.05 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.04 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 -0.06 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.04 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.02 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.01 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 23 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 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 33 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 5.97 -0.04 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.50 -0.07 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.06 -0.05 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.56 -0.08 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.14 -0.04 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.66 -0.07 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.21 -0.08 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.82 -0.03 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.45 -0.02 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.11 -0.01 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.80 0.00 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.52 +0.01 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 +0.01 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 +0.01 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 +0.02 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 +0.03 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 +0.01 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.47 +0.02 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 +0.03 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
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 6.14 -0.06 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.64 -0.08 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.18 -0.08 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.73 -0.07 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.29 -0.07 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.87 -0.05 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.46 -0.06 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.98 -0.13 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.62 -0.13 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.28 -0.12 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.04 -0.05 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.76 -0.04 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.51 -0.03 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.28 -0.03 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.08 -0.03 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.91 -0.02 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.76 -0.02 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 -0.02 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.52 -0.01 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 0.00 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
TOTAL CALL 2 6,526 +1
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 80 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28AUG26 15.50 P 0.04 0.04 0.04 0.03 0.00 26 25 213 +25
28AUG26 16.00 P 0.00 0.00 0.00 0.10 0.00 26 0 137 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 +0.03 26 0 327 0
28AUG26 17.00 P 0.00 0.00 0.00 0.51 +0.06 27 0 349 0
28AUG26 17.50 P 0.00 0.00 0.00 0.87 +0.07 28 0 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.32 +0.10 31 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.81 +0.10 38 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.25 +0.08 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.33 +0.16 62 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.29 +0.07 66 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.26 +0.04 65 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.26 +0.04 73 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.26 +0.05 82 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.26 +0.05 89 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.26 +0.05 97 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.26 +0.05 104 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 28 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 0.00 25 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 23 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 0.00 23 0 156 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 +0.04 24 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 +0.04 24 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 +0.05 25 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.42 +0.08 26 0 162 0
29SEP26 18.50 P 0.00 0.00 0.00 1.86 +0.07 27 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.26 +0.07 22 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.33 +0.10 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.30 +0.07 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.30 +0.08 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.30 +0.08 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.30 +0.09 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.30 +0.09 66 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.29 +0.08 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.30 +0.09 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.30 +0.10 80 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.30 +0.07 85 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.30 +0.07 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.33 +0.10 98 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 0.00 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 66 0
29OCT26 16.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.58 +0.03 24 0 127 0
29OCT26 17.00 P 0.00 0.00 0.00 0.83 +0.04 24 0 155 0
29OCT26 17.50 P 0.00 0.00 0.00 1.16 +0.05 24 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.49 +0.05 24 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.88 +0.05 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.31 +0.06 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.77 +0.07 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.33 +0.06 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.30 +0.07 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.30 +0.08 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.30 +0.08 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.30 +0.09 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.30 +0.09 54 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 0.01 -0.01 22 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 0.05 -0.01 22 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 -0.01 22 0 65 0
27NOV26 16.00 P 0.00 0.00 0.00 0.44 +0.03 22 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.65 +0.04 22 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.88 +0.01 22 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.18 +0.02 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.52 +0.02 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.91 +0.04 22 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.33 +0.05 22 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.78 +0.06 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.35 +0.08 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.30 +0.07 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.30 +0.08 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.30 +0.08 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.30 +0.09 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 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 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.03 23 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 +0.03 23 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 +0.04 23 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 +0.05 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.32 +0.05 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.65 +0.06 23 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.02 +0.07 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.42 +0.03 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.84 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.35 +0.03 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.30 0.00 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.30 +0.01 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.30 0.00 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.30 +0.01 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.30 0.00 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.30 +0.07 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.30 +0.04 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.30 0.00 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.30 0.00 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.33 +0.07 61 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.33 +0.04 63 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 0.06 +0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 +0.05 23 0 2 0
30MAR27 15.00 P 0.44 0.44 0.44 0.44 +0.06 23 1 51 +1
30MAR27 15.50 P 0.00 0.00 0.00 0.60 +0.07 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 +0.07 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 +0.09 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 +0.09 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 +0.10 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.84 +0.10 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.19 +0.10 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 +0.10 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.96 +0.06 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 +0.05 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.34 +0.04 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.30 0.00 27 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.30 0.00 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.30 +0.01 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.30 0.00 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.30 +0.03 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.30 +0.02 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.30 0.00 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.30 0.00 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.33 +0.07 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 +0.02 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.63 +0.03 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.81 +0.03 23 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 +0.03 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.19 +0.04 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 +0.05 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 +0.06 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 2.03 +0.06 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.35 +0.06 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 2.70 +0.06 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.15 +0.16 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.44 +0.06 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.84 +0.07 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.66 +0.07 18 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.53 +0.05 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.44 +0.06 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.37 +0.06 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
TOTAL PUT 26 4,918 +26
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$ 102.900
28AUG26 57.50 C 0.00 0.00 0.00 45.40 -1.66 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 42.98 -1.58 81 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 40.59 -1.47 111 0 3 0
28AUG26 65.00 C 38.70 38.70 38.70 37.98 -1.59 0 2 2 0
28AUG26 67.50 C 0.00 0.00 0.00 35.49 -1.58 65 0 2 0
28AUG26 70.00 C 0.00 0.00 0.00 32.99 -1.58 48 0 2 0
28AUG26 72.50 C 0.00 0.00 0.00 30.49 -1.61 0 0 1 0
28AUG26 75.00 C 0.00 0.00 0.00 28.00 -1.58 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 25.61 -1.48 68 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 23.00 -1.69 0 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 20.51 -1.61 36 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 18.01 -1.64 28 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 15.52 -1.61 29 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 13.06 -1.60 31 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 10.65 -1.59 31 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 8.35 -1.56 31 0 142 0
28AUG26 97.50 C 0.00 0.00 0.00 6.25 -1.48 31 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 4.43 -1.34 31 0 33 0
28AUG26 102.50 C 0.00 0.00 0.00 2.92 -1.19 30 0 63 0
28AUG26 105.00 C 0.00 0.00 0.00 1.89 -0.80 31 0 23 0
28AUG26 107.50 C 0.00 0.00 0.00 1.10 -0.72 31 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 0.59 -0.51 31 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 0.30 -0.33 31 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.14 -0.20 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.06 -0.11 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 57.00 -1.61 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.00 -1.61 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.01 -1.60 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.01 -1.60 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.01 -1.61 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.52 -1.60 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.02 -1.61 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.53 -1.60 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.03 -1.61 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.59 -1.55 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.05 -1.60 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.55 -1.61 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.06 -1.60 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.56 -1.54 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.07 -1.51 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.61 -1.48 40 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 23.08 -1.61 27 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 20.60 -1.52 29 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 18.13 -1.60 29 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 15.70 -1.59 29 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 13.34 -1.56 29 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 11.09 -1.51 29 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 9.01 -1.45 29 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 7.14 -1.35 29 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 5.52 -1.22 29 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 4.04 -1.06 28 0 26 0
29SEP26 105.00 C 0.00 0.00 0.00 3.14 -0.70 29 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.26 -0.76 29 0 45 0
29SEP26 110.00 C 2.19 2.19 2.19 1.58 -0.61 29 18 25 +3
29SEP26 112.50 C 0.00 0.00 0.00 1.07 -0.48 29 0 25 0
29SEP26 115.00 C 0.00 0.00 0.00 0.71 -0.37 29 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.47 -0.27 29 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.30 -0.19 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.19 -0.13 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.12 -0.09 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.07 - 29 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 45.54 -1.59 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.03 -1.61 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.59 -1.55 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.06 -1.59 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.56 -1.60 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.07 -1.59 42 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.57 -1.53 37 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.09 -1.49 37 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.61 -1.48 35 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.13 -1.56 32 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 20.66 -1.46 30 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.21 -1.54 29 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.78 -1.56 27 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 13.50 -1.51 27 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 11.38 -1.42 27 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 9.44 -1.31 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.72 -1.18 27 0 40 0
29OCT26 100.00 C 5.89 5.89 5.89 6.10 -0.97 26 4 50 0
29OCT26 102.50 C 0.00 0.00 0.00 4.94 -0.79 27 0 25 0
29OCT26 105.00 C 4.03 4.03 4.03 3.98 -0.73 27 4 79 +4
29OCT26 107.50 C 0.00 0.00 0.00 3.06 -0.70 27 0 90 0
29OCT26 110.00 C 2.72 2.72 2.72 2.32 -0.59 27 15 78 0
29OCT26 112.50 C 0.00 0.00 0.00 1.73 -0.48 27 0 45 0
29OCT26 115.00 C 0.00 0.00 0.00 1.27 -0.39 27 0 2 0
29OCT26 117.50 C 1.76 1.76 1.76 0.93 -0.29 27 15 15 +15
29OCT26 120.00 C 1.47 1.51 1.47 0.67 -0.22 27 30 32 +30
29OCT26 122.50 C 0.00 0.00 0.00 0.46 -0.17 27 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.32 -0.13 27 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.22 - 27 0 0 -
27NOV26 75.00 C 0.00 0.00 0.00 28.11 -1.56 34 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.61 -1.57 30 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.13 -1.57 28 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.68 -1.44 27 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.28 -1.55 27 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.01 -1.49 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.87 -1.42 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.91 -1.31 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.12 -1.20 27 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 8.52 -1.08 27 0 0 0
27NOV26 100.00 C 7.03 7.03 7.03 6.89 -0.93 26 6 6 +6
27NOV26 102.50 C 0.00 0.00 0.00 5.71 -0.81 26 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 4.76 -0.73 27 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 3.95 -0.60 27 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.18 -0.58 27 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.52 -0.46 27 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.97 -0.40 27 0 0 0
27NOV26 117.50 C 2.34 2.34 2.34 1.51 -0.36 27 15 30 +15
27NOV26 120.00 C 2.02 2.02 1.76 1.17 -0.27 27 30 49 +30
27NOV26 122.50 C 0.00 0.00 0.00 0.87 -0.20 27 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.65 -0.17 27 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.49 - 27 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 57.02 -1.59 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.02 -1.59 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.02 -1.59 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.02 -1.59 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.03 -1.59 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.53 -1.59 54 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 48.04 -1.59 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.54 -1.59 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.04 -1.60 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.59 -1.55 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.06 -1.59 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.56 -1.60 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.07 -1.59 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.57 -1.59 29 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 28.11 -1.56 30 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 25.61 -1.57 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.16 -1.54 26 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 20.78 -1.37 26 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 18.46 -1.47 25 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 16.32 -1.36 26 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 14.30 -1.27 26 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 12.43 -1.18 26 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.47 -1.27 24 0 23 0
30DEC26 97.50 C 0.00 0.00 0.00 9.01 -1.07 25 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 7.65 -0.96 25 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.46 -0.84 25 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.44 -0.60 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 4.59 -0.65 26 0 5 0
30DEC26 110.00 C 0.00 0.00 0.00 3.84 -0.47 26 0 35 0
30DEC26 112.50 C 3.35 3.35 3.35 3.12 -0.42 26 3 20 +3
30DEC26 115.00 C 0.00 0.00 0.00 2.51 -0.36 26 0 31 0
30DEC26 117.50 C 0.00 0.00 0.00 2.02 -0.28 26 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.60 -0.23 26 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.26 -0.20 26 0 1 0
30DEC26 125.00 C 0.00 0.00 0.00 1.00 -0.13 26 0 0 0
30DEC26 127.50 C 1.34 1.34 1.34 0.77 - 26 30 30 -
30MAR27 57.50 C 0.00 0.00 0.00 45.54 -1.59 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.04 -1.60 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.59 -1.55 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.11 -1.54 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.69 -1.47 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.30 -1.39 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.92 -1.38 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.56 -1.37 29 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.26 -1.35 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.99 -1.35 27 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.80 -1.33 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.70 -1.31 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.53 -1.34 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.67 -1.31 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.97 -1.21 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.37 -1.12 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.83 -1.12 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.54 -0.97 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 8.32 -0.89 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.23 -0.80 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.28 -0.71 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.45 -0.63 25 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.67 -0.62 25 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.96 -0.56 25 0 12 0
30MAR27 117.50 C 0.00 0.00 0.00 3.35 -0.50 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.82 -0.42 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.36 -0.39 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.92 -0.37 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.59 - 24 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 45.54 -1.59 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.05 -1.59 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.63 -1.51 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.23 -1.42 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.85 -1.31 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.48 -1.21 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.14 -1.16 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.84 -1.30 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.59 -1.34 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.36 -1.35 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.25 -1.33 22 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 20.23 -1.29 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.28 -2.02 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.09 -1.39 24 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.95 -1.85 22 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.48 -1.26 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.07 -1.22 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.79 -1.17 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.60 -1.09 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.51 -1.05 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.53 -0.95 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.62 -0.93 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 5.82 -0.83 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.09 -0.80 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.44 -0.73 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.87 -0.67 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.55 -0.42 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.00 -0.62 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.56 - 24 0 0 -
TOTAL CALL 172 3,079 +106
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 72 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 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 55 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 0.00 33 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.32 +0.04 30 0 98 0
28AUG26 97.50 P 0.55 0.55 0.55 0.70 +0.13 30 10 51 0
28AUG26 100.00 P 0.00 0.00 0.00 1.36 +0.26 30 0 54 0
28AUG26 102.50 P 2.45 2.45 2.45 2.36 +0.41 30 15 19 +15
28AUG26 105.00 P 0.00 0.00 0.00 3.82 +0.58 31 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 5.55 +0.92 31 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 7.57 +1.12 31 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 9.80 +1.31 31 0 0 0
28AUG26 115.00 P 12.10 12.10 12.10 12.16 +1.44 31 1 1 0
28AUG26 117.50 P 0.00 0.00 0.00 14.61 +1.53 31 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 17.10 +1.58 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 19.76 +1.76 50 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 22.25 +1.56 54 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 24.74 - 58 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 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 59 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 30 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 0.00 29 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 148 0
29SEP26 85.00 P 0.24 0.24 0.24 0.18 +0.03 29 10 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.34 +0.05 29 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.58 +0.09 28 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.98 +0.16 28 0 64 0
29SEP26 95.00 P 0.00 0.00 0.00 1.54 +0.22 28 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 2.31 +0.33 28 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 3.32 +0.47 28 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 4.75 +0.64 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 6.21 +0.67 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 7.85 +0.92 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 9.73 +1.05 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.77 +1.17 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.95 +1.28 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.22 +1.37 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.07 +1.94 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.41 +1.35 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.77 +1.31 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.08 - 37 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.22 +0.05 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.38 +0.07 27 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 0.66 +0.16 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.99 +0.19 27 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 1.49 +0.27 26 0 64 0
29OCT26 95.00 P 0.00 0.00 0.00 2.15 +0.36 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 3.03 +0.47 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.19 +0.62 27 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 5.50 +0.72 27 0 1 0
29OCT26 105.00 P 0.00 0.00 0.00 7.06 +0.87 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 8.75 +0.99 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 10.29 +1.07 27 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 12.24 +1.17 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.31 +1.25 27 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.51 +1.35 27 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.30 +1.94 32 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.59 +1.36 33 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.92 +1.31 33 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 26.29 - 34 0 0 -
27NOV26 75.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.42 +0.08 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.67 +0.13 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.99 +0.18 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.44 +0.24 26 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 2.03 +0.32 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.78 +0.43 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 3.68 +0.50 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.79 +0.60 26 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 6.18 +0.76 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 7.70 +0.93 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.42 +1.04 28 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.91 +1.07 27 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.79 +1.18 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.78 +1.24 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 16.87 +1.30 27 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.53 +1.84 30 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.76 +1.26 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.05 +1.31 31 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.38 - 31 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.24 +0.07 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 +0.11 26 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.61 +0.16 26 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.92 +0.23 26 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.29 +0.28 25 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.79 +0.27 25 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 2.42 +0.43 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.18 +0.50 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 4.12 +0.58 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.20 +0.64 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 6.52 +0.71 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.05 +0.88 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.75 +1.00 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.64 +1.19 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.13 +0.87 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.07 +1.28 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 17.14 +1.37 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.62 +1.77 28 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.82 +1.24 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.09 +1.32 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.39 - 28 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 +0.01 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.24 +0.05 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.37 +0.07 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.55 +0.09 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.79 +0.11 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 1.13 +0.17 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.50 +0.14 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.00 +0.25 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.59 +0.30 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.33 +0.39 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 4.18 +0.48 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.13 +0.52 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.28 +0.63 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.57 +0.70 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.02 +0.83 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.63 +0.93 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.36 +1.09 25 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 13.99 +1.05 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.83 +1.12 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.79 +1.18 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.02 +1.45 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.13 +1.19 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.31 +1.23 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.56 - 25 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.67 +0.04 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.92 +0.05 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.30 +0.11 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.73 +0.15 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 2.23 +0.13 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.86 +0.17 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.59 +0.24 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.39 +0.24 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.37 +0.33 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.42 +0.38 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.61 +0.44 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 8.91 +0.53 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.32 +0.57 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.86 +0.69 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.48 +0.72 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 15.23 +0.83 25 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.07 +1.35 25 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.00 +0.97 26 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.02 +1.03 26 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.12 +1.11 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.31 +1.20 27 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.55 - 27 0 0 -
TOTAL PUT 36 2,240 +15
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$ 461.600
14AUG26 370.00 C 0.00 0.00 0.00 91.66 - 80 0 0 -
14AUG26 375.00 C 0.00 0.00 0.00 86.66 -9.23 0 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 81.67 -9.22 86 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 76.67 -9.22 80 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 71.68 -9.22 80 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 66.69 -9.21 78 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 61.71 -9.20 76 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 56.74 -9.18 75 0 0 0
14AUG26 410.00 C 0.00 0.00 0.00 51.79 -9.15 73 0 0 0
14AUG26 415.00 C 0.00 0.00 0.00 46.87 -9.10 72 0 0 0
14AUG26 420.00 C 0.00 0.00 0.00 42.00 -8.86 71 0 38 0
14AUG26 425.00 C 0.00 0.00 0.00 37.20 -8.78 69 0 38 0
14AUG26 430.00 C 30.28 30.28 30.28 32.49 -8.66 68 1 1 +1
14AUG26 435.00 C 0.00 0.00 0.00 27.92 -8.47 67 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 23.54 -8.20 65 0 0 0
14AUG26 445.00 C 17.54 17.54 16.66 18.85 -8.42 58 95 27 +26
14AUG26 450.00 C 13.95 13.95 13.02 15.10 -7.81 58 732 569 +564
14AUG26 455.00 C 9.62 12.00 9.06 11.74 -7.31 58 136 68 +33
14AUG26 460.00 C 9.00 10.20 6.78 8.80 -6.62 58 1,772 849 +611
14AUG26 465.00 C 9.67 9.67 5.00 6.55 -5.65 59 1,497 1,013 +718
14AUG26 470.00 C 6.00 6.00 3.63 4.74 -4.66 59 1,013 878 +461
14AUG26 475.00 C 4.14 4.49 2.70 3.34 -3.86 60 660 453 +93
14AUG26 480.00 C 2.80 3.39 1.90 2.33 -3.07 61 1,725 2,912 +588
14AUG26 485.00 C 1.70 2.37 1.35 1.63 -2.37 62 482 893 +150
14AUG26 490.00 C 1.80 2.00 1.03 1.07 -1.96 63 1,959 1,975 +416
14AUG26 495.00 C 1.17 1.30 0.72 0.68 -1.53 63 970 1,168 +664
14AUG26 500.00 C 1.60 1.60 0.52 0.42 -1.15 63 1,002 2,810 +155
14AUG26 505.00 C 0.60 0.73 0.50 0.26 -0.84 64 397 773 -17
14AUG26 510.00 C 0.50 0.51 0.32 0.15 -0.61 64 184 821 +94
14AUG26 515.00 C 0.40 0.40 0.26 0.09 -0.43 64 33 414 -13
14AUG26 520.00 C 0.20 0.25 0.20 0.06 -0.30 66 48 903 -28
14AUG26 525.00 C 0.22 0.22 0.22 0.03 -0.21 65 1 359 0
14AUG26 530.00 C 0.16 0.16 0.15 0.02 -0.14 67 69 1,118 +69
14AUG26 535.00 C 0.00 0.00 0.00 0.01 -0.10 66 0 158 0
14AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.06 70 0 329 0
14AUG26 545.00 C 0.00 0.00 0.00 0.01 -0.04 74 0 116 0
14AUG26 550.00 C 0.07 0.07 0.07 0.01 -0.03 78 2 409 0
14AUG26 555.00 C 0.07 0.07 0.07 0.01 -0.02 81 3 138 0
14AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 139 0
14AUG26 565.00 C 0.00 0.00 0.00 0.01 0.00 88 0 238 0
14AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 92 0 156 0
14AUG26 575.00 C 0.00 0.00 0.00 0.01 0.00 95 0 366 0
14AUG26 580.00 C 0.01 0.01 0.01 0.01 0.00 99 150 216 +120
14AUG26 585.00 C 0.01 0.01 0.01 0.01 0.00 102 270 270 +270
14AUG26 590.00 C 0.01 0.01 0.01 0.01 0.00 106 480 1,163 +480
21AUG26 370.00 C 0.00 0.00 0.00 91.87 - 42 0 0 -
21AUG26 375.00 C 0.00 0.00 0.00 86.88 - 43 0 0 -
21AUG26 380.00 C 0.00 0.00 0.00 81.89 -9.29 42 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 76.90 -9.22 41 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 71.93 -9.20 42 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 66.97 -9.18 42 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 62.02 -9.16 41 0 0 0
21AUG26 405.00 C 0.00 0.00 0.00 57.12 -9.11 41 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 52.25 -9.06 41 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 47.46 -8.96 40 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 42.75 -8.85 40 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 38.16 -8.69 40 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 32.70 -9.51 32 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 28.58 -9.13 34 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 24.67 -8.68 36 0 0 0
21AUG26 445.00 C 19.24 19.24 19.24 21.01 -8.20 36 30 30 +30
21AUG26 450.00 C 15.99 17.24 15.25 17.64 -8.21 37 67 40 +39
21AUG26 455.00 C 13.79 13.90 13.50 14.58 -6.99 37 8 10 +8
21AUG26 460.00 C 12.80 13.05 9.89 11.85 -6.28 37 547 452 +452
21AUG26 465.00 C 10.50 10.75 8.50 9.66 -5.52 38 169 203 +112
21AUG26 470.00 C 9.00 9.00 6.50 7.81 -4.71 39 138 227 +134
21AUG26 475.00 C 6.30 7.10 5.10 6.25 -4.05 39 206 243 +106
21AUG26 480.00 C 5.50 5.90 3.97 4.97 -3.41 40 534 786 +286
21AUG26 485.00 C 5.22 5.22 3.40 3.92 -2.78 40 138 146 +56
21AUG26 490.00 C 4.39 4.39 2.71 3.07 -2.40 41 36 56 +25
21AUG26 495.00 C 2.55 3.10 2.18 2.47 -1.93 42 72 78 +64
21AUG26 500.00 C 2.25 2.50 1.68 1.90 -1.58 42 524 633 +261
21AUG26 505.00 C 1.49 1.49 1.49 1.52 -1.19 43 5 9 +5
21AUG26 510.00 C 1.60 1.60 1.20 1.17 -0.92 44 24 138 +1
21AUG26 515.00 C 0.00 0.00 0.00 0.90 -0.71 44 0 74 0
21AUG26 520.00 C 1.00 1.00 0.82 0.69 -0.54 45 36 129 +27
21AUG26 525.00 C 0.90 0.90 0.90 0.53 -0.40 45 1 153 0
21AUG26 530.00 C 0.76 0.79 0.58 0.40 -0.30 46 12 173 +8
21AUG26 535.00 C 0.65 0.65 0.60 0.31 -0.22 46 11 107 +9
21AUG26 540.00 C 0.46 0.50 0.46 0.23 -0.16 47 39 89 +24
21AUG26 545.00 C 0.47 0.47 0.38 0.18 -0.11 47 35 185 +30
21AUG26 550.00 C 0.44 0.44 0.44 0.14 -0.08 48 30 135 0
21AUG26 555.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 15 0
21AUG26 560.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 55 0
21AUG26 565.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 70 0
21AUG26 580.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28AUG26 230.00 C 229.36 230.21 227.25 231.90 -9.69 96 466 804 -5
28AUG26 235.00 C 224.65 225.22 224.05 229.00 -7.66 185 285 370 +180
28AUG26 240.00 C 0.00 0.00 0.00 221.91 -9.76 85 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 216.91 -9.65 0 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 211.92 -9.65 0 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 206.93 -9.68 79 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 201.93 -9.65 0 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 196.94 -9.39 0 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 191.95 -9.68 73 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 186.95 -9.67 0 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 181.96 -9.66 61 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 176.97 -9.68 67 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 171.97 -9.70 0 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 166.98 -9.66 58 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 161.99 -9.69 61 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 152.00 -9.69 53 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 142.01 -9.69 0 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 132.02 -9.72 0 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 122.04 -9.71 43 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 112.05 -9.69 35 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 102.06 -9.74 0 0 626 0
28AUG26 370.00 C 0.00 0.00 0.00 92.09 -9.80 36 0 88 0
28AUG26 380.00 C 0.00 0.00 0.00 82.12 -9.26 34 0 677 0
28AUG26 390.00 C 65.18 65.18 65.18 72.21 -9.27 35 1 198 0
28AUG26 400.00 C 58.48 59.00 58.48 62.40 -9.26 34 2 423 0
28AUG26 410.00 C 0.00 0.00 0.00 52.80 -9.21 34 0 1,280 0
28AUG26 420.00 C 42.90 42.90 39.68 43.57 -9.13 34 23 2,426 0
28AUG26 430.00 C 36.00 36.00 33.38 33.87 -9.76 29 39 3,967 -28
28AUG26 440.00 C 26.80 26.80 24.75 26.25 -8.78 32 185 15,005 -130
28AUG26 450.00 C 20.00 20.00 17.56 19.60 -7.13 33 1,576 4,121 +1,542
28AUG26 460.00 C 15.10 16.05 12.30 14.05 -7.06 33 3,967 9,365 +528
28AUG26 470.00 C 12.00 12.00 8.60 10.02 -4.98 34 4,078 11,923 +969
28AUG26 480.00 C 7.50 8.15 6.00 7.00 -3.73 36 2,285 9,678 +864
28AUG26 490.00 C 7.65 7.65 4.16 4.82 -2.83 37 2,498 8,450 -89
28AUG26 500.00 C 4.16 4.20 2.98 3.28 -2.03 38 3,535 12,359 -1,135
28AUG26 510.00 C 3.57 3.57 2.14 2.31 -1.47 39 2,700 12,049 +307
28AUG26 520.00 C 2.35 2.35 1.65 1.59 -1.10 40 592 6,211 +85
28AUG26 530.00 C 1.98 1.98 1.26 1.07 -0.77 41 1,151 24,756 +115
28AUG26 540.00 C 1.20 1.32 1.01 0.73 -0.52 42 783 21,430 -33
28AUG26 550.00 C 1.00 1.05 0.82 0.49 -0.36 43 121 14,274 -16
28AUG26 560.00 C 0.76 0.78 0.70 0.34 -0.24 44 138 11,091 -108
28AUG26 570.00 C 0.58 0.60 0.50 0.23 -0.17 45 4 12,266 -3
28AUG26 580.00 C 0.54 0.55 0.48 0.16 -0.11 46 283 29,891 -274
28AUG26 590.00 C 0.54 0.54 0.42 0.12 -0.07 47 297 12,339 +8
28AUG26 600.00 C 0.35 0.38 0.29 0.08 -0.05 48 63 28,762 -63
28AUG26 610.00 C 0.23 0.23 0.23 0.06 -0.03 49 90 3,042 +40
28AUG26 620.00 C 0.20 0.20 0.20 0.05 -0.02 50 3 3,187 0
28AUG26 630.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 2,800 0
28AUG26 640.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 2,407 0
28AUG26 650.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 27,125 0
28AUG26 660.00 C 0.10 0.10 0.10 0.01 -0.01 52 30 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 941 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,275 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 62 0 793 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 66 0 691 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 67 0 329 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,121 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 73 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 74 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 76 0 286 0
29SEP26 230.00 C 0.00 0.00 0.00 231.90 -10.19 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 229.00 -8.49 101 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 221.91 -10.63 0 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 216.91 -10.66 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 211.92 -10.63 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 206.93 -10.31 0 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 201.93 -10.33 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 196.94 -10.75 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 191.95 -10.77 0 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 186.95 -10.80 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 181.96 -10.79 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 176.97 -10.84 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 171.98 -10.82 0 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 167.74 -9.47 37 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 162.77 -9.48 39 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 152.09 -10.56 0 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 142.26 -10.45 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 132.43 -10.52 0 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 122.66 -10.77 0 0 90 0
29SEP26 350.00 C 109.26 109.26 109.26 112.91 -10.01 0 3 87 0
29SEP26 360.00 C 0.00 0.00 0.00 103.20 -9.97 31 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 93.57 -9.87 32 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 84.14 -9.68 33 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 75.19 -9.11 34 0 488 0
29SEP26 400.00 C 65.80 65.80 65.80 66.23 -8.21 34 5 1,044 +5
29SEP26 410.00 C 0.00 0.00 0.00 55.92 -9.67 28 0 2,549 0
29SEP26 420.00 C 50.40 50.51 48.00 48.02 -9.33 30 4 1,306 +2
29SEP26 430.00 C 40.05 40.05 40.05 40.63 -8.66 30 1 2,898 0
29SEP26 440.00 C 35.35 35.35 32.33 33.82 -7.97 30 36 9,683 0
29SEP26 450.00 C 27.72 28.48 25.70 27.66 -7.29 30 146 6,453 -79
29SEP26 460.00 C 23.40 23.90 20.60 22.18 -6.82 30 1,294 9,304 -208
29SEP26 470.00 C 20.00 20.00 16.60 17.80 -5.87 31 2,088 8,591 +450
29SEP26 480.00 C 15.47 16.05 13.20 14.11 -5.07 31 422 7,574 +208
29SEP26 490.00 C 13.00 13.02 10.50 11.15 -4.40 31 748 18,579 +264
29SEP26 500.00 C 12.00 12.00 8.38 8.87 -3.63 32 2,106 21,968 +904
29SEP26 510.00 C 10.00 10.00 6.72 6.98 -3.13 33 464 9,064 -87
29SEP26 520.00 C 7.00 7.00 5.45 5.30 -2.72 33 1,515 15,141 +1,153
29SEP26 530.00 C 5.40 5.53 4.50 3.99 -2.28 33 461 10,374 -226
29SEP26 540.00 C 4.45 4.50 3.64 2.98 -1.90 33 1,807 8,732 +27
29SEP26 550.00 C 3.88 4.40 3.15 2.21 -1.57 33 987 38,580 -125
29SEP26 560.00 C 3.00 3.04 2.70 1.63 -1.28 33 169 9,237 0
29SEP26 570.00 C 2.75 2.80 2.32 1.19 -1.05 33 157 8,033 +43
29SEP26 580.00 C 2.41 2.41 2.02 0.87 -0.84 34 1,338 12,370 +946
29SEP26 590.00 C 2.05 2.05 1.83 0.63 -0.68 34 111 4,934 -20
29SEP26 600.00 C 1.80 1.80 1.58 0.46 -0.54 34 405 23,396 -7
29SEP26 610.00 C 1.42 1.42 1.42 0.33 -0.43 34 11 5,683 0
29SEP26 620.00 C 1.34 1.34 1.34 0.24 -0.34 34 10 10,248 0
29SEP26 630.00 C 1.30 1.30 1.27 0.17 -0.27 34 113 5,191 -100
29SEP26 640.00 C 0.00 0.00 0.00 0.12 -0.22 34 0 8,718 0
29SEP26 650.00 C 1.05 1.05 0.91 0.09 -0.17 35 40 30,126 +2
29SEP26 660.00 C 0.80 0.80 0.80 0.07 -0.12 35 15 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.05 -0.10 35 0 2,776 0
29SEP26 680.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 10,922 0
29SEP26 690.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 438 0
29SEP26 700.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 3,149 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 1,016 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,196 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,628 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,297 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 825 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,726 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 45 0 299 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 46 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 456 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 48 0 720 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 53 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 54 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 55 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 55 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 58 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 58 0 175 0
29SEP26 980.00 C 0.01 0.01 0.01 0.01 0.00 59 30 253 -30
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 60 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,640 0
29OCT26 235.00 C 0.00 0.00 0.00 229.00 -9.05 73 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 222.65 -10.46 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 217.64 -10.92 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 212.68 -10.49 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 207.78 -10.83 0 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 202.85 -10.86 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 197.89 -10.87 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 192.94 -10.84 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 188.00 -10.83 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 183.06 -10.85 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 178.12 -10.42 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 173.20 -10.51 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 168.28 -10.78 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 163.32 -10.47 0 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 153.60 -10.38 32 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 143.88 -10.41 36 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 134.17 -10.05 36 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 124.49 -10.00 35 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 114.91 -9.90 35 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 105.36 -9.87 34 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 96.01 -9.74 33 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 86.96 -9.42 33 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 78.01 -8.13 32 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 71.65 -8.12 36 0 356 0
29OCT26 410.00 C 0.00 0.00 0.00 61.52 -7.61 32 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 53.92 -7.33 32 0 578 0
29OCT26 430.00 C 0.00 0.00 0.00 45.82 -8.03 30 0 5,200 0
29OCT26 440.00 C 40.57 40.57 39.25 39.03 -7.93 30 31 1,871 +31
29OCT26 450.00 C 38.00 38.00 32.59 33.87 -6.76 31 180 3,614 -47
29OCT26 460.00 C 29.20 30.60 26.80 28.15 -6.48 30 349 7,246 +120
29OCT26 470.00 C 23.93 26.06 22.40 23.42 -6.28 30 1,406 3,154 +283
29OCT26 480.00 C 20.50 21.11 18.90 19.61 -5.56 30 532 3,723 +296
29OCT26 490.00 C 19.24 19.24 15.80 16.30 -5.20 31 981 4,548 +657
29OCT26 500.00 C 15.00 15.40 13.20 13.76 -4.28 31 594 5,921 +288
29OCT26 510.00 C 12.36 12.36 11.10 11.29 -3.93 31 61 3,333 -21
29OCT26 520.00 C 10.55 10.68 9.50 9.08 -3.70 31 548 3,078 +137
29OCT26 530.00 C 8.80 9.16 7.83 7.25 -3.42 31 456 1,674 +144
29OCT26 540.00 C 7.60 7.60 6.80 5.74 -3.07 31 100 2,333 +46
29OCT26 550.00 C 6.14 6.70 5.70 4.51 -2.75 31 253 5,548 +82
29OCT26 560.00 C 5.29 5.29 4.80 3.52 -2.44 31 190 9,007 -146
29OCT26 570.00 C 4.58 4.58 4.25 2.73 -2.15 31 75 8,725 +65
29OCT26 580.00 C 3.80 4.14 3.77 2.10 -1.89 31 12 2,233 +10
29OCT26 590.00 C 0.00 0.00 0.00 1.61 -1.65 31 0 912 0
29OCT26 600.00 C 3.50 3.50 2.96 1.23 -1.42 31 80 1,286 +15
29OCT26 610.00 C 2.74 2.74 2.74 0.93 -1.23 31 60 960 +60
29OCT26 620.00 C 2.70 2.70 2.70 0.70 -1.06 31 3 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.52 -0.91 31 0 197 0
29OCT26 640.00 C 0.00 0.00 0.00 0.39 -0.77 31 0 245 0
29OCT26 650.00 C 2.00 2.00 2.00 0.29 -0.65 31 14 816 +14
29OCT26 660.00 C 0.00 0.00 0.00 0.21 -0.55 31 0 357 0
29OCT26 670.00 C 0.00 0.00 0.00 0.16 -0.46 31 0 414 0
29OCT26 680.00 C 0.00 0.00 0.00 0.12 -0.39 31 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.09 -0.32 31 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.06 -0.27 31 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.05 -0.22 31 0 155 0
29OCT26 720.00 C 1.02 1.02 1.02 0.04 -0.18 32 5 43 0
29OCT26 730.00 C 0.00 0.00 0.00 0.03 -0.15 32 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.02 -0.12 32 0 119 0
29OCT26 750.00 C 0.84 0.86 0.84 0.01 -0.11 31 8 44 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.09 32 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 -0.07 32 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 -0.06 33 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 90 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 491 0
27NOV26 235.00 C 0.00 0.00 0.00 229.00 -9.88 55 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 222.65 -11.29 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 217.64 -11.36 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 212.68 -11.41 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 207.78 -11.34 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 202.85 -11.34 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 197.89 -11.37 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 192.94 -11.39 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 188.98 -10.44 32 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 183.06 -11.49 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 179.20 -10.43 36 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 173.28 -11.48 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 168.45 -11.43 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 164.74 -10.30 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 155.06 -10.04 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 145.39 -9.98 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 135.80 -10.03 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 126.30 -9.94 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 115.83 -10.91 31 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 106.61 -10.77 31 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 97.77 -10.44 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 90.01 -9.29 33 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 81.54 -7.50 33 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 74.60 -6.20 34 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 65.11 -7.83 31 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 57.96 -7.54 31 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 51.29 -7.22 31 0 0 0
27NOV26 440.00 C 43.00 44.53 43.00 44.16 -7.83 30 193 223 +193
27NOV26 450.00 C 39.36 39.36 37.01 38.51 -7.53 30 223 223 +223
27NOV26 460.00 C 34.05 34.50 32.43 33.25 -7.20 30 150 323 +110
27NOV26 470.00 C 31.04 31.04 28.00 29.01 -6.48 31 165 985 +72
27NOV26 480.00 C 25.51 25.51 25.00 25.28 -5.52 31 26 1,588 +11
27NOV26 490.00 C 22.15 22.15 22.15 21.69 -5.11 31 30 1,018 0
27NOV26 500.00 C 19.00 19.61 19.00 18.71 -4.57 31 75 1,535 +15
27NOV26 510.00 C 0.00 0.00 0.00 15.68 -4.64 31 0 410 0
27NOV26 520.00 C 15.30 15.30 13.51 13.05 -4.51 31 129 544 +60
27NOV26 530.00 C 13.11 13.11 11.74 10.78 -4.22 31 215 310 +136
27NOV26 540.00 C 10.19 10.95 10.19 8.85 -3.92 31 1,614 2,785 +1,609
27NOV26 550.00 C 8.83 9.90 8.83 7.21 -3.63 31 212 5,448 +182
27NOV26 560.00 C 8.66 8.66 7.65 5.83 -3.34 31 340 664 +33
27NOV26 570.00 C 7.00 7.17 7.00 4.68 -3.05 30 100 164 +57
27NOV26 580.00 C 6.43 6.43 6.20 3.74 -2.76 30 100 320 +86
27NOV26 590.00 C 0.00 0.00 0.00 2.96 -2.50 30 0 766 0
27NOV26 600.00 C 0.00 0.00 0.00 2.33 -2.24 30 0 517 0
27NOV26 610.00 C 4.68 4.68 4.68 1.82 -2.00 30 4 37 +4
27NOV26 620.00 C 3.77 3.77 3.77 1.41 -1.77 30 1 218 0
27NOV26 630.00 C 0.00 0.00 0.00 1.09 -1.56 30 0 359 0
27NOV26 640.00 C 0.00 0.00 0.00 0.83 -1.37 29 0 171 0
27NOV26 650.00 C 0.00 0.00 0.00 0.63 -1.20 29 0 96 0
27NOV26 660.00 C 0.00 0.00 0.00 0.46 -1.06 29 0 92 0
27NOV26 670.00 C 2.58 2.58 2.58 0.35 -0.91 29 30 2,227 0
27NOV26 680.00 C 2.41 2.41 2.41 0.26 -0.78 29 30 297 0
27NOV26 690.00 C 2.25 2.25 2.25 0.19 -0.67 29 30 410 0
27NOV26 700.00 C 0.00 0.00 0.00 0.14 -0.55 29 0 620 0
27NOV26 710.00 C 0.00 0.00 0.00 0.10 -0.47 29 0 63 0
27NOV26 720.00 C 0.00 0.00 0.00 0.07 -0.40 28 0 36 0
27NOV26 730.00 C 1.79 1.79 1.79 0.05 -0.35 28 30 60 +20
27NOV26 740.00 C 1.69 1.69 1.69 0.04 -0.28 28 30 40 +20
27NOV26 750.00 C 1.58 1.58 1.58 0.03 -0.23 28 30 35 +20
27NOV26 760.00 C 0.00 0.00 0.00 0.02 -0.20 28 0 120 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 -0.17 27 0 266 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 -0.14 28 0 233 0
27NOV26 790.00 C 1.20 1.29 1.20 0.01 -0.11 29 62 163 +62
30DEC26 230.00 C 0.00 0.00 0.00 234.36 -10.90 45 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 229.46 -10.82 45 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 224.54 -10.82 44 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 219.63 -10.85 44 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 214.70 -10.83 43 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 209.79 -10.84 42 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 204.96 -10.84 43 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 200.05 -10.84 42 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 195.23 -10.80 42 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 190.40 -10.78 42 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 185.56 -10.77 41 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 180.73 -10.73 41 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 175.91 -10.35 40 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 171.10 -10.09 40 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 166.28 -10.11 39 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 156.73 -10.07 38 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 147.24 -10.00 38 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 137.80 -9.96 36 0 3 0
30DEC26 340.00 C 0.00 0.00 0.00 128.57 -9.78 36 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 121.49 -7.60 40 0 565 0
30DEC26 360.00 C 110.10 110.10 110.10 110.10 -9.91 34 4 438 +4
30DEC26 370.00 C 0.00 0.00 0.00 103.60 -7.53 37 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 95.00 -7.41 36 0 619 0
30DEC26 390.00 C 0.00 0.00 0.00 85.22 -8.85 33 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 76.56 -7.72 31 0 4,146 0
30DEC26 410.00 C 0.00 0.00 0.00 69.29 -7.46 31 0 774 0
30DEC26 420.00 C 68.88 68.88 63.00 62.44 -9.28 31 13 1,142 +2
30DEC26 430.00 C 54.50 54.50 54.50 56.01 -6.90 31 2 7,698 +2
30DEC26 440.00 C 48.95 49.36 48.95 49.36 -7.26 31 46 1,402 -1
30DEC26 450.00 C 42.00 44.22 42.00 43.15 -7.93 30 45 12,180 +8
30DEC26 460.00 C 36.80 40.31 36.80 38.68 -6.86 31 32 7,755 +23
30DEC26 470.00 C 33.30 34.00 33.30 34.18 -6.52 31 6 4,285 +2
30DEC26 480.00 C 33.00 33.69 29.00 30.00 -6.26 31 388 13,126 +44
30DEC26 490.00 C 27.08 27.35 25.53 26.60 -5.29 31 350 4,483 +250
30DEC26 500.00 C 25.00 25.20 22.48 23.32 -4.88 31 345 14,113 +319
30DEC26 510.00 C 20.94 21.39 19.90 20.53 -4.46 32 120 8,794 +79
30DEC26 520.00 C 18.50 19.52 17.50 17.85 -4.45 32 206 8,056 +66
30DEC26 530.00 C 16.65 16.65 15.62 15.35 -4.18 32 154 3,952 +121
30DEC26 540.00 C 14.40 14.40 13.90 13.16 -3.93 31 297 24,453 +285
30DEC26 550.00 C 14.00 14.80 12.00 11.23 -4.17 31 314 28,382 -34
30DEC26 560.00 C 11.20 11.36 11.08 9.56 -4.10 31 32 5,719 +1
30DEC26 570.00 C 9.96 9.96 9.62 8.10 -3.80 31 1,036 7,656 +613
30DEC26 580.00 C 9.40 9.40 8.50 6.85 -3.72 31 224 9,503 +48
30DEC26 590.00 C 8.00 8.49 7.54 5.77 -3.53 31 91 4,757 +85
30DEC26 600.00 C 7.40 8.02 6.80 4.84 -3.33 31 558 14,804 +513
30DEC26 610.00 C 6.68 6.82 6.15 4.05 -3.12 31 1,425 7,197 +824
30DEC26 620.00 C 5.92 5.98 5.74 3.38 -2.92 31 119 7,074 +20
30DEC26 630.00 C 5.53 5.53 5.10 2.81 -2.73 31 13 2,702 +8
30DEC26 640.00 C 5.02 5.02 4.80 2.33 -2.54 31 49 3,408 -43
30DEC26 650.00 C 4.70 4.70 4.40 1.93 -2.36 31 523 13,578 +5
30DEC26 660.00 C 4.54 4.54 4.54 1.59 -2.18 31 6 2,697 +6
30DEC26 670.00 C 3.91 3.91 3.91 1.31 -2.01 31 1 1,175 -1
30DEC26 680.00 C 3.53 3.53 3.53 1.08 -1.85 31 18 1,861 0
30DEC26 690.00 C 0.00 0.00 0.00 0.88 -1.63 31 0 803 0
30DEC26 700.00 C 3.00 3.20 3.00 0.70 -1.58 31 602 15,458 +80
30DEC26 710.00 C 0.00 0.00 0.00 0.57 -1.39 31 0 788 0
30DEC26 720.00 C 0.00 0.00 0.00 0.46 -1.27 31 10 1,561 +10
30DEC26 730.00 C 0.00 0.00 0.00 0.38 -1.15 31 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 0.31 -1.05 31 0 2,337 0
30DEC26 750.00 C 2.10 2.10 2.10 0.25 -0.96 31 50 14,244 +46
30DEC26 760.00 C 2.38 2.38 2.38 0.21 -0.86 31 102 2,635 0
30DEC26 770.00 C 0.99 2.11 0.99 0.17 -0.82 31 281 2,970 +9
30DEC26 780.00 C 0.00 0.00 0.00 0.13 -0.72 30 0 1,815 0
30DEC26 790.00 C 1.82 1.82 1.82 0.10 -0.66 30 30 747 0
30DEC26 800.00 C 1.72 1.75 1.72 0.08 -0.60 30 52 753 -20
30DEC26 810.00 C 1.67 1.67 1.67 0.07 -0.54 31 30 814 -28
30DEC26 820.00 C 0.00 0.00 0.00 0.05 -0.50 30 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.04 -0.45 30 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.03 -0.41 30 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.02 -0.38 30 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 -0.35 29 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 -0.31 29 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 -0.28 30 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 -0.25 30 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 -0.23 31 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 -0.21 31 0 923 0
30DEC26 920.00 C 1.28 1.28 1.28 0.01 -0.19 31 5 210 -5
30DEC26 930.00 C 0.00 0.00 0.00 0.01 -0.17 32 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.15 32 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 -0.14 33 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 -0.13 33 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.12 34 0 155 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.11 34 0 79 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.10 35 0 357 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 -0.09 35 0 3,855 0
30MAR27 230.00 C 0.00 0.00 0.00 237.01 -10.69 46 0 34,505 0
30MAR27 235.00 C 0.00 0.00 0.00 232.06 -10.90 45 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 227.33 -10.75 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 222.55 -10.81 44 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 217.76 -10.76 43 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 213.00 -10.72 43 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 208.30 -10.66 43 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 203.56 -10.62 42 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 198.80 -10.32 41 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 194.08 -10.25 41 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 189.36 -10.28 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 184.63 -10.61 40 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 179.93 -10.59 39 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 175.26 -10.17 39 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 170.58 -10.20 38 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 161.37 -10.44 37 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 152.27 -9.97 36 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 143.33 -10.20 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 134.55 -9.76 35 0 70 0
30MAR27 350.00 C 125.00 125.00 122.00 125.57 -10.25 34 65 12,476 -2
30MAR27 360.00 C 0.00 0.00 0.00 117.66 -9.64 34 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 109.58 -9.39 33 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 101.77 -8.57 33 0 312 0
30MAR27 390.00 C 0.00 0.00 0.00 94.24 -8.33 33 0 252 0
30MAR27 400.00 C 0.00 0.00 0.00 86.97 -8.48 32 0 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 81.70 -4.71 33 0 201 0
30MAR27 420.00 C 71.60 71.60 71.60 75.17 -4.62 33 11 18,242 -5
30MAR27 430.00 C 0.00 0.00 0.00 67.00 -6.51 31 0 1,352 0
30MAR27 440.00 C 61.02 61.05 59.14 60.99 -6.59 31 626 2,067 +621
30MAR27 450.00 C 57.65 57.65 53.65 55.66 -6.32 31 258 1,808 +238
30MAR27 460.00 C 52.32 52.32 49.00 49.93 -7.54 31 366 1,957 +336
30MAR27 470.00 C 52.10 52.10 45.00 45.90 -6.26 31 199 5,560 +144
30MAR27 480.00 C 43.41 43.41 40.38 41.88 -6.12 31 81 6,063 +44
30MAR27 490.00 C 36.60 38.90 36.60 38.27 -5.33 31 34 4,797 +33
30MAR27 500.00 C 37.00 37.00 33.50 34.17 -5.43 31 60 6,467 +53
30MAR27 510.00 C 31.36 31.36 31.10 31.12 -4.84 31 101 1,885 -100
30MAR27 520.00 C 29.30 29.30 27.50 27.69 -5.00 31 5 2,784 +3
30MAR27 530.00 C 26.20 26.20 26.20 24.55 -5.27 31 3 6,106 +3
30MAR27 540.00 C 24.62 24.62 23.45 21.69 -5.22 30 3 3,688 0
30MAR27 550.00 C 0.00 0.00 0.00 19.09 -5.15 30 0 3,105 0
30MAR27 560.00 C 19.88 19.88 18.74 16.73 -5.08 30 604 4,910 +504
30MAR27 570.00 C 17.55 17.60 17.00 14.61 -4.98 30 5 1,681 +5
30MAR27 580.00 C 16.40 16.67 16.32 12.71 -4.87 30 49 1,200 0
30MAR27 590.00 C 0.00 0.00 0.00 11.00 -4.75 29 0 1,464 0
30MAR27 600.00 C 14.00 14.00 12.91 9.49 -4.61 29 116 4,785 +68
30MAR27 610.00 C 12.39 12.39 12.39 8.15 -4.45 29 45 1,923 +45
30MAR27 620.00 C 11.25 11.25 10.75 6.97 -4.28 29 49 2,542 -4
30MAR27 630.00 C 10.00 10.49 10.00 5.93 -4.10 29 2 1,627 +1
30MAR27 640.00 C 0.00 0.00 0.00 5.02 -3.92 28 0 1,194 0
30MAR27 650.00 C 0.00 0.00 0.00 4.23 -3.73 28 0 2,396 0
30MAR27 660.00 C 8.10 8.10 8.10 3.55 -3.53 28 47 386 +47
30MAR27 670.00 C 0.00 0.00 0.00 2.97 -3.32 28 0 2,445 0
30MAR27 680.00 C 6.78 6.78 6.78 2.46 -3.12 27 1 1,307 0
30MAR27 690.00 C 6.50 6.89 6.50 2.03 -2.92 27 313 1,111 +313
30MAR27 700.00 C 6.40 6.40 6.00 1.67 -2.72 27 68 9,302 +23
30MAR27 710.00 C 0.00 0.00 0.00 1.33 -2.56 27 0 1,713 0
30MAR27 720.00 C 5.67 5.67 5.67 1.11 -2.33 27 5 371 0
30MAR27 730.00 C 0.00 0.00 0.00 0.90 -2.14 26 0 320 0
30MAR27 740.00 C 0.00 0.00 0.00 0.72 -1.97 26 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 0.58 -1.80 26 0 350 0
30MAR27 760.00 C 0.00 0.00 0.00 0.44 -1.60 26 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 0.35 -1.45 26 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 0.27 -1.32 25 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 0.22 -1.18 25 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.16 -1.07 25 0 486 0
30MAR27 810.00 C 0.00 0.00 0.00 0.13 -0.96 25 0 128 0
30MAR27 820.00 C 0.00 0.00 0.00 0.10 -0.86 25 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 0.08 -0.76 25 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 0.05 -0.69 24 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 0.04 -0.61 24 0 1,703 0
29JUN27 235.00 C 0.00 0.00 0.00 234.01 -10.74 45 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 229.30 -10.72 45 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 224.58 -10.69 44 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 219.88 -10.69 43 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 215.18 -10.40 43 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 210.50 -10.67 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 205.83 -10.65 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 201.18 -10.59 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 196.55 -10.59 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 191.93 -10.56 40 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 184.63 -13.24 33 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 182.78 -10.48 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 178.24 -10.39 39 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 173.72 -10.02 38 0 557 0
29JUN27 310.00 C 0.00 0.00 0.00 164.84 -9.87 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 156.11 -10.14 37 0 247 0
29JUN27 330.00 C 0.00 0.00 0.00 147.61 -9.63 36 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 139.19 -9.80 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 130.98 -9.41 35 0 273 0
29JUN27 360.00 C 0.00 0.00 0.00 123.21 -11.56 35 0 203 0
29JUN27 370.00 C 115.00 115.00 115.00 115.51 -9.15 34 10 168 +10
29JUN27 380.00 C 106.00 106.00 105.00 103.38 -13.35 30 20 257 +10
29JUN27 390.00 C 0.00 0.00 0.00 101.03 -8.59 33 0 95 0
29JUN27 400.00 C 92.00 92.00 91.00 91.84 -8.03 31 20 363 +10
29JUN27 410.00 C 95.74 95.74 92.00 87.62 -8.12 33 20 56 +10
29JUN27 420.00 C 85.00 85.00 78.50 79.91 -9.72 32 333 7,265 +333
29JUN27 430.00 C 0.00 0.00 0.00 75.57 -7.01 33 0 165 0
29JUN27 440.00 C 70.00 70.00 68.94 69.12 -9.65 32 11 3,699 +11
29JUN27 450.00 C 66.00 66.00 62.16 63.97 -8.93 32 13 199 +4
29JUN27 460.00 C 61.00 61.00 57.88 59.14 -6.69 32 26 4,370 +26
29JUN27 470.00 C 54.90 54.90 54.90 54.61 -6.38 32 2 151 +2
29JUN27 480.00 C 50.00 51.00 50.00 50.42 -6.08 32 3 806 +1
29JUN27 490.00 C 47.80 47.80 47.80 46.51 -5.70 32 30 155 -30
29JUN27 500.00 C 43.00 43.50 42.00 42.82 -5.44 32 98 3,447 +19
29JUN27 510.00 C 39.88 39.88 39.88 38.78 -5.81 31 40 707 +40
29JUN27 520.00 C 36.34 36.50 36.34 35.26 -5.71 31 41 354 +41
29JUN27 530.00 C 33.55 34.70 33.55 31.94 -5.80 31 70 2,084 0
29JUN27 540.00 C 31.60 31.65 31.60 28.63 -6.20 31 2 365 -1
29JUN27 550.00 C 29.48 29.48 28.60 25.86 -6.08 30 43 1,103 +1
29JUN27 560.00 C 26.96 26.96 26.00 23.23 -6.03 30 44 306 -4
29JUN27 570.00 C 24.96 24.96 24.96 20.58 -6.41 30 45 1,204 +45
29JUN27 580.00 C 23.42 23.42 23.42 18.48 -6.28 30 1 311 0
29JUN27 590.00 C 21.50 21.50 20.60 16.43 -6.09 29 3 534 +1
29JUN27 600.00 C 19.78 19.78 18.94 14.39 -6.36 29 99 1,582 -39
29JUN27 610.00 C 18.00 18.00 17.56 12.83 -6.24 29 49 872 0
29JUN27 620.00 C 17.00 17.50 16.76 11.28 -6.11 29 52 489 0
29JUN27 630.00 C 0.00 0.00 0.00 9.77 -6.03 28 0 1,241 0
29JUN27 640.00 C 0.00 0.00 0.00 8.63 -5.94 28 0 579 0
29JUN27 650.00 C 0.00 0.00 0.00 7.50 -5.85 28 0 307 0
29JUN27 660.00 C 0.00 0.00 0.00 6.41 -5.72 28 0 336 0
29JUN27 670.00 C 12.04 12.10 12.04 5.61 -5.40 28 66 3,351 +55
29JUN27 680.00 C 10.53 11.16 10.53 4.80 -5.35 27 3 76 +1
29JUN27 690.00 C 10.30 10.30 10.30 4.06 -5.23 27 1 64 +1
29JUN27 700.00 C 0.00 0.00 0.00 3.51 -4.93 27 0 96 0
29JUN27 710.00 C 0.00 0.00 0.00 2.96 -4.64 27 0 8 0
29JUN27 720.00 C 0.00 0.00 0.00 2.47 -4.55 26 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 2.11 -4.32 26 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 1.74 -4.11 26 0 3 0
29JUN27 750.00 C 0.00 0.00 0.00 1.44 -3.83 26 0 11 0
29JUN27 760.00 C 0.00 0.00 0.00 1.21 -3.60 25 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 0.97 -3.46 25 0 48 0
29JUN27 780.00 C 0.00 0.00 0.00 0.80 -3.25 25 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 0.64 -3.03 25 0 3 0
TOTAL CALL 77,621 1,305,512 +24,213
14AUG26 370.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 93 0 420 0
14AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 0.03 +0.02 79 0 0 0
14AUG26 400.00 P 0.13 0.13 0.13 0.05 +0.04 77 5 61 +5
14AUG26 405.00 P 0.16 0.19 0.16 0.08 +0.06 75 21 21 +21
14AUG26 410.00 P 0.00 0.00 0.00 0.13 +0.09 74 0 31 0
14AUG26 415.00 P 0.27 0.34 0.14 0.21 +0.13 72 310 556 +204
14AUG26 420.00 P 0.40 0.53 0.40 0.34 +0.21 71 248 620 +248
14AUG26 425.00 P 0.70 0.70 0.52 0.53 +0.30 70 77 101 -27
14AUG26 430.00 P 1.00 1.20 0.84 0.83 +0.44 68 649 1,310 +565
14AUG26 435.00 P 1.35 1.70 1.08 1.28 +0.63 67 1,405 1,436 +1,001
14AUG26 440.00 P 1.30 2.60 1.30 1.92 +0.89 66 1,698 1,634 +745
14AUG26 445.00 P 2.86 3.85 2.64 2.81 +1.22 65 890 832 +472
14AUG26 450.00 P 3.19 5.52 3.19 4.02 +1.65 64 2,399 5,236 +325
14AUG26 455.00 P 5.00 7.64 5.00 5.62 +2.32 62 1,321 1,639 +562
14AUG26 460.00 P 4.58 10.40 4.58 7.65 +3.00 62 1,541 1,887 +486
14AUG26 465.00 P 9.00 13.35 9.00 10.39 +3.99 62 1,344 1,067 -635
14AUG26 470.00 P 15.00 17.10 12.51 13.60 +4.91 64 729 1,351 -48
14AUG26 475.00 P 17.50 21.00 17.00 17.28 +5.90 65 76 532 -11
14AUG26 480.00 P 21.00 24.00 20.14 21.33 +7.03 68 67 1,881 -24
14AUG26 485.00 P 26.00 26.00 26.00 25.68 +7.32 71 30 453 -2
14AUG26 490.00 P 30.00 33.20 30.00 30.26 +7.92 75 2 611 -1
14AUG26 495.00 P 0.00 0.00 0.00 35.03 +8.43 80 0 362 0
14AUG26 500.00 P 41.00 41.00 41.00 39.92 +8.90 86 10 417 0
14AUG26 505.00 P 0.00 0.00 0.00 44.91 +9.34 94 0 261 0
14AUG26 510.00 P 51.00 51.00 51.00 49.96 +9.65 102 5 96 -5
14AUG26 515.00 P 0.00 0.00 0.00 55.05 +9.93 111 0 33 0
14AUG26 520.00 P 0.00 0.00 0.00 60.17 +10.20 120 0 30 0
14AUG26 525.00 P 0.00 0.00 0.00 65.31 +10.45 129 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 70.33 +10.55 137 0 0 0
14AUG26 535.00 P 0.00 0.00 0.00 75.31 +10.59 143 0 0 0
14AUG26 540.00 P 0.00 0.00 0.00 80.30 +10.62 150 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 85.30 +10.65 156 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 90.30 +10.67 162 0 0 0
14AUG26 555.00 P 0.00 0.00 0.00 95.30 +10.68 168 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 100.30 +10.69 174 0 0 0
14AUG26 565.00 P 0.00 0.00 0.00 105.30 +10.69 180 0 0 0
14AUG26 570.00 P 0.00 0.00 0.00 110.30 +10.69 186 0 0 0
14AUG26 575.00 P 0.00 0.00 0.00 115.30 +10.70 192 0 0 0
14AUG26 580.00 P 0.00 0.00 0.00 120.29 +10.69 198 0 0 0
14AUG26 585.00 P 0.00 0.00 0.00 125.29 +10.69 204 0 0 0
14AUG26 590.00 P 0.00 0.00 0.00 130.29 +10.69 210 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 375.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
21AUG26 380.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
21AUG26 390.00 P 0.25 0.25 0.25 0.05 +0.03 42 13 13 +13
21AUG26 395.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 0.13 +0.07 41 0 0 0
21AUG26 405.00 P 0.46 0.50 0.46 0.22 +0.11 41 23 24 +23
21AUG26 410.00 P 0.70 0.72 0.70 0.36 +0.18 41 70 70 +70
21AUG26 415.00 P 1.00 1.05 1.00 0.57 +0.27 41 8 38 +8
21AUG26 420.00 P 1.30 1.42 1.20 0.87 +0.39 40 85 288 +83
21AUG26 425.00 P 1.66 1.90 1.56 1.29 +0.56 40 173 167 +165
21AUG26 430.00 P 2.18 2.68 2.04 1.87 +0.78 40 378 403 +273
21AUG26 435.00 P 3.00 3.50 2.94 2.63 +1.04 40 397 384 +297
21AUG26 440.00 P 3.75 4.80 3.69 3.62 +1.33 40 181 241 +152
21AUG26 445.00 P 5.00 6.02 5.00 4.87 +1.70 40 85 135 +64
21AUG26 450.00 P 6.50 8.21 6.40 6.44 +2.16 40 113 327 +68
21AUG26 455.00 P 9.00 10.42 8.40 8.36 +2.74 40 102 279 +48
21AUG26 460.00 P 10.90 12.98 10.17 10.63 +3.38 39 1,221 1,209 +960
21AUG26 465.00 P 11.88 16.24 11.88 13.47 +4.23 40 67 75 +32
21AUG26 470.00 P 19.37 19.37 17.20 16.65 +5.06 41 25 198 0
21AUG26 475.00 P 0.00 0.00 0.00 20.14 +5.81 42 1 31 0
21AUG26 480.00 P 25.50 27.00 25.50 23.90 +7.00 43 10 44 -2
21AUG26 485.00 P 0.00 0.00 0.00 27.96 +7.10 44 0 181 0
21AUG26 490.00 P 0.00 0.00 0.00 32.23 +7.60 46 0 133 0
21AUG26 495.00 P 0.00 0.00 0.00 36.66 +8.16 48 0 90 0
21AUG26 500.00 P 42.40 42.40 42.40 40.03 +7.29 42 6 104 -1
21AUG26 505.00 P 0.00 0.00 0.00 44.91 +7.91 45 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 49.96 +8.45 49 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 55.05 +9.58 53 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 60.17 +10.06 58 0 0 0
21AUG26 525.00 P 0.00 0.00 0.00 65.31 +10.45 62 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 70.33 +10.55 65 0 0 0
21AUG26 535.00 P 0.00 0.00 0.00 75.31 +10.59 69 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 80.30 +10.62 72 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 85.30 +10.65 75 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 90.79 +11.16 82 0 1 0
21AUG26 555.00 P 0.00 0.00 0.00 95.79 +11.17 85 0 0 0
21AUG26 560.00 P 0.00 0.00 0.00 100.79 +11.18 88 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 105.47 +10.86 88 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 110.46 +10.85 91 0 0 0
21AUG26 575.00 P 0.00 0.00 0.00 115.86 +11.26 98 0 0 0
21AUG26 580.00 P 0.00 0.00 0.00 120.82 +11.22 100 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 0.00 100 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 94 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 77 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 72 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 0.00 0.00 0.00 0.01 0.00 67 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,946 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,638 0
28AUG26 370.00 P 0.17 0.17 0.17 0.01 -0.02 35 2 1,766 0
28AUG26 380.00 P 0.35 0.41 0.35 0.04 -0.02 35 79 1,987 0
28AUG26 390.00 P 0.62 0.62 0.57 0.11 -0.04 35 219 7,026 +51
28AUG26 400.00 P 0.81 1.00 0.81 0.29 -0.03 35 181 15,422 -22
28AUG26 410.00 P 1.30 1.61 1.30 0.69 +0.02 35 994 7,597 -105
28AUG26 420.00 P 2.20 2.61 2.05 1.49 +0.22 35 633 10,729 +182
28AUG26 430.00 P 2.40 4.20 2.40 2.85 +0.53 35 804 11,053 +163
28AUG26 440.00 P 4.23 6.80 4.23 5.07 +1.21 35 3,771 11,713 -441
28AUG26 450.00 P 8.00 10.45 8.00 8.30 +2.29 35 5,006 7,615 -650
28AUG26 460.00 P 13.10 15.39 12.60 12.71 +3.33 35 5,104 13,045 +1,664
28AUG26 470.00 P 18.00 21.60 17.70 18.73 +4.95 37 780 14,534 +345
28AUG26 480.00 P 24.00 28.87 24.00 25.86 +6.38 38 153 4,692 -4
28AUG26 490.00 P 30.00 37.00 30.00 33.84 +7.16 40 27 3,795 +8
28AUG26 500.00 P 42.00 43.61 41.50 42.50 +8.24 43 54 4,856 -50
28AUG26 510.00 P 50.11 52.30 50.11 51.71 +8.98 46 80 852 +40
28AUG26 520.00 P 59.35 63.65 59.35 60.17 +8.39 44 41 675 -11
28AUG26 530.00 P 68.66 72.09 68.66 70.33 +9.83 50 43 430 0
28AUG26 540.00 P 78.00 81.34 78.00 80.30 +10.33 55 41 815 +25
28AUG26 550.00 P 0.00 0.00 0.00 90.95 +11.32 63 0 962 0
28AUG26 560.00 P 0.00 0.00 0.00 100.84 +11.23 67 0 1,009 0
28AUG26 570.00 P 0.00 0.00 0.00 110.86 +11.25 72 0 2,507 0
28AUG26 580.00 P 0.00 0.00 0.00 120.89 +11.29 77 0 1,371 0
28AUG26 590.00 P 0.00 0.00 0.00 130.74 +11.14 80 0 3,655 -50
28AUG26 600.00 P 0.00 0.00 0.00 140.88 +11.68 85 0 384 -60
28AUG26 610.00 P 0.00 0.00 0.00 150.87 +11.67 89 4 226 -4
28AUG26 620.00 P 0.00 0.00 0.00 160.47 +11.27 90 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 170.47 +11.27 94 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 180.82 +11.62 100 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 190.85 +11.65 104 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 200.82 +11.62 107 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 210.85 +11.65 111 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 220.82 +11.62 114 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 230.82 +11.62 117 0 0 0
28AUG26 700.00 P 240.20 240.40 240.20 240.40 +11.20 116 10 0 0
28AUG26 710.00 P 0.00 0.00 0.00 250.46 +11.26 120 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 260.85 +11.65 127 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 270.87 +11.67 130 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 280.83 +11.63 132 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 290.83 +11.63 135 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 300.85 +11.65 138 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 310.85 +11.65 141 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 320.85 +11.65 144 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 330.85 +11.65 147 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 233 0
29SEP26 320.00 P 0.36 0.39 0.36 0.06 +0.04 38 24 389 0
29SEP26 330.00 P 0.49 0.50 0.49 0.10 +0.07 37 400 1,475 +400
29SEP26 340.00 P 0.59 0.61 0.59 0.18 +0.12 36 300 937 +289
29SEP26 350.00 P 0.00 0.00 0.00 0.32 +0.20 36 0 2,119 0
29SEP26 360.00 P 1.00 1.18 1.00 0.55 +0.31 36 108 5,147 +54
29SEP26 370.00 P 1.33 1.47 1.33 0.90 +0.45 35 50 4,412 -46
29SEP26 380.00 P 1.90 2.10 1.90 1.41 +0.61 35 111 6,670 +29
29SEP26 390.00 P 2.30 2.80 2.30 2.16 +0.82 34 130 7,592 +94
29SEP26 400.00 P 2.50 3.97 2.50 3.20 +1.05 34 8,622 20,131 +3,678
29SEP26 410.00 P 4.30 5.42 4.30 4.62 +1.32 34 6,145 16,578 +3,330
29SEP26 420.00 P 6.00 7.34 5.69 6.47 +1.59 33 3,832 10,473 +1,530
29SEP26 430.00 P 7.00 9.80 7.00 8.80 +1.82 33 859 15,219 +21
29SEP26 440.00 P 10.00 13.15 10.00 11.81 +2.45 32 4,165 22,832 +60
29SEP26 450.00 P 12.53 17.44 12.53 15.70 +3.25 32 2,518 18,864 +1,696
29SEP26 460.00 P 18.00 22.40 18.00 20.20 +3.70 32 1,319 17,583 +538
29SEP26 470.00 P 22.00 28.30 21.90 25.87 +4.64 33 472 8,617 -129
29SEP26 480.00 P 28.00 34.66 28.00 32.29 +5.64 33 81 12,903 +54
29SEP26 490.00 P 34.00 42.00 34.00 39.38 +6.25 34 50 8,733 +50
29SEP26 500.00 P 42.00 50.50 42.00 47.06 +7.06 34 393 18,196 +113
29SEP26 510.00 P 57.70 57.70 56.80 54.92 +7.44 35 11 7,356 0
29SEP26 520.00 P 65.00 65.00 65.00 63.91 +8.02 36 5 7,788 0
29SEP26 530.00 P 72.00 72.00 72.00 72.64 +8.21 37 1 3,270 +1
29SEP26 540.00 P 0.00 0.00 0.00 80.30 +6.92 34 0 11,169 0
29SEP26 550.00 P 92.00 92.00 91.86 91.86 +9.40 41 92 6,997 -60
29SEP26 560.00 P 0.00 0.00 0.00 101.42 +10.40 43 0 7,279 0
29SEP26 570.00 P 111.75 112.00 111.66 110.86 +10.46 44 249 4,719 +249
29SEP26 580.00 P 0.00 0.00 0.00 120.89 +10.14 47 0 3,632 0
29SEP26 590.00 P 0.00 0.00 0.00 130.84 +10.88 49 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 140.88 +11.23 52 0 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 150.87 +11.65 54 0 2,027 0
29SEP26 620.00 P 0.00 0.00 0.00 160.86 +11.58 56 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 170.47 +11.14 57 0 3,235 0
29SEP26 640.00 P 0.00 0.00 0.00 180.82 +11.45 61 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 190.86 +11.66 63 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 200.85 +11.65 65 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 210.87 +11.67 67 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 220.85 +11.65 69 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 230.82 +11.62 71 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 240.40 +11.20 71 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 250.47 +11.12 74 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 260.85 +11.60 77 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 270.87 +11.56 79 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 280.85 +11.65 81 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 290.85 +11.65 83 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 300.85 +11.63 84 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 310.85 +11.63 86 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 320.85 +11.56 88 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 330.85 +11.56 89 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 340.85 +11.59 91 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 350.84 +11.64 92 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 360.84 +11.64 94 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 370.84 +11.58 95 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 380.84 +11.64 97 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 390.84 +11.64 98 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 400.84 +11.64 100 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 410.84 +11.64 101 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 420.84 +11.64 103 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 430.84 +11.64 104 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 440.84 +11.64 106 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 450.84 +11.64 107 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 460.84 +11.64 108 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 470.84 +11.64 110 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 480.84 +11.64 111 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 491.00 +11.80 113 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 501.00 +11.80 115 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 511.00 +11.80 116 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 521.00 +11.80 117 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 531.00 +11.80 119 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 541.00 +11.80 120 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 8 0
29OCT26 300.00 P 0.65 0.65 0.65 0.06 +0.04 34 28 329 +25
29OCT26 310.00 P 0.00 0.00 0.00 0.11 +0.07 34 0 94 0
29OCT26 320.00 P 1.00 1.00 1.00 0.20 +0.12 34 2 72 +2
29OCT26 330.00 P 1.12 1.23 1.12 0.34 +0.19 34 104 178 +103
29OCT26 340.00 P 0.00 0.00 0.00 0.56 +0.28 34 0 81 0
29OCT26 350.00 P 1.72 1.80 1.68 0.88 +0.39 33 66 423 -36
29OCT26 360.00 P 2.26 2.27 2.26 1.33 +0.53 33 11 393 +10
29OCT26 370.00 P 2.82 2.82 2.82 2.01 +0.72 33 1 606 0
29OCT26 380.00 P 3.53 3.78 3.53 2.93 +0.94 33 93 1,368 -43
29OCT26 390.00 P 4.33 5.10 4.33 4.14 +1.16 33 1,055 1,909 +792
29OCT26 400.00 P 5.95 6.65 5.89 5.68 +1.39 32 508 2,521 +421
29OCT26 410.00 P 6.36 8.21 6.36 7.59 +1.61 32 29 3,718 +20
29OCT26 420.00 P 9.13 11.00 9.13 10.00 +1.92 32 364 4,530 +110
29OCT26 430.00 P 10.70 13.90 10.70 12.75 +2.08 32 1,494 3,556 -658
29OCT26 440.00 P 15.00 17.30 15.00 16.30 +2.80 32 219 4,081 +136
29OCT26 450.00 P 17.18 22.00 17.18 20.50 +3.32 32 2,012 3,446 +1,561
29OCT26 460.00 P 24.00 27.00 24.00 25.16 +3.82 32 1,239 6,092 +346
29OCT26 470.00 P 31.50 33.01 30.60 30.64 +4.59 32 1,147 4,440 +773
29OCT26 480.00 P 36.81 37.72 36.15 36.86 +5.33 32 252 3,964 -222
29OCT26 490.00 P 0.00 0.00 0.00 43.42 +5.70 32 0 2,467 0
29OCT26 500.00 P 0.00 0.00 0.00 50.82 +6.26 33 0 3,470 0
29OCT26 510.00 P 52.00 62.00 52.00 56.86 +5.50 31 60 2,813 0
29OCT26 520.00 P 0.00 0.00 0.00 64.72 +5.68 31 0 565 0
29OCT26 530.00 P 0.00 0.00 0.00 73.05 +6.12 31 0 109 0
29OCT26 540.00 P 0.00 0.00 0.00 81.71 +6.46 31 0 440 0
29OCT26 550.00 P 0.00 0.00 0.00 91.86 +8.12 34 0 263 0
29OCT26 560.00 P 102.50 103.83 100.76 102.82 +9.50 38 343 571 +254
29OCT26 570.00 P 0.00 0.00 0.00 112.28 +9.85 39 0 11 0
29OCT26 580.00 P 0.00 0.00 0.00 121.93 +10.21 41 0 41 0
29OCT26 590.00 P 0.00 0.00 0.00 131.39 +10.31 41 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 141.02 +10.61 43 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 150.88 +10.88 44 4 364 +4
29OCT26 620.00 P 0.00 0.00 0.00 160.88 +11.24 46 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 170.91 +11.37 48 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 180.86 +11.49 50 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 190.86 +11.63 51 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 200.85 +11.65 53 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 210.87 +11.63 55 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 220.85 +11.65 56 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 230.85 +11.65 58 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 240.90 +11.59 60 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 250.85 +11.50 61 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 260.85 +11.18 63 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 270.87 +11.56 64 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 280.85 +11.65 66 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 290.85 +11.54 67 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 300.85 +11.63 69 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 310.85 +11.63 70 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 320.89 +11.58 72 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 330.85 +11.21 73 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 340.85 +11.59 74 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 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
27NOV26 295.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 2 0
27NOV26 300.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 22 0
27NOV26 310.00 P 0.00 0.00 0.00 0.22 +0.07 32 0 43 0
27NOV26 320.00 P 0.00 0.00 0.00 0.37 +0.10 32 0 30 0
27NOV26 330.00 P 0.00 0.00 0.00 0.61 +0.16 32 0 6 0
27NOV26 340.00 P 0.00 0.00 0.00 0.97 +0.21 32 0 13 0
27NOV26 350.00 P 2.95 3.00 2.95 1.46 +0.27 32 6 10 +6
27NOV26 360.00 P 3.81 3.81 3.81 2.19 +0.40 32 1 2 +1
27NOV26 370.00 P 4.62 4.71 4.49 3.16 +0.58 32 49 309 +3
27NOV26 380.00 P 5.85 5.85 5.85 4.42 +0.77 32 45 411 +45
27NOV26 390.00 P 7.45 7.47 7.45 5.98 +0.91 32 46 1,309 +45
27NOV26 400.00 P 8.60 9.60 8.60 7.96 +1.14 32 33 227 +30
27NOV26 410.00 P 11.18 12.00 11.18 10.43 +1.54 32 79 151 +78
27NOV26 420.00 P 13.07 14.65 13.07 13.30 +1.78 32 192 339 +141
27NOV26 430.00 P 17.41 17.50 17.12 16.59 +2.29 32 56 331 +47
27NOV26 440.00 P 20.00 21.78 20.00 20.37 +2.88 32 84 399 +82
27NOV26 450.00 P 25.00 25.43 24.27 24.60 +3.38 32 304 666 +286
27NOV26 460.00 P 30.44 31.70 28.97 29.56 +3.85 32 1,168 2,175 +847
27NOV26 470.00 P 35.32 36.14 35.32 35.02 +4.43 32 204 2,713 0
27NOV26 480.00 P 42.00 42.00 41.00 41.06 +5.07 32 4 1,442 +3
27NOV26 490.00 P 47.25 47.25 47.25 47.71 +5.76 32 30 539 +30
27NOV26 500.00 P 0.00 0.00 0.00 54.57 +5.94 33 0 429 0
27NOV26 510.00 P 61.02 61.02 61.02 59.31 +3.74 30 30 644 +30
27NOV26 520.00 P 64.00 72.00 64.00 66.87 +4.07 30 50 736 +10
27NOV26 530.00 P 0.00 0.00 0.00 75.45 +5.29 31 0 36 0
27NOV26 540.00 P 0.00 0.00 0.00 83.72 +5.71 30 0 10 0
27NOV26 550.00 P 0.00 0.00 0.00 95.02 +8.77 35 0 15 0
27NOV26 560.00 P 0.00 0.00 0.00 104.10 +8.45 36 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 113.46 +9.05 37 0 1 0
27NOV26 580.00 P 0.00 0.00 0.00 123.02 +9.63 38 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 132.09 +9.75 38 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 141.47 +9.91 39 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 151.03 +10.17 39 0 0 0
27NOV26 620.00 P 160.00 160.00 160.00 161.04 +10.78 41 1 1 +1
27NOV26 630.00 P 0.00 0.00 0.00 170.91 +10.95 42 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 180.86 +11.13 44 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 190.86 +11.37 45 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 200.85 +11.38 47 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 210.87 +11.61 48 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 220.85 +11.54 50 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 230.85 +11.54 51 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 240.90 +11.55 53 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 250.85 +11.50 54 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 260.85 +11.18 55 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 270.87 +11.56 57 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 280.85 +11.53 58 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 290.85 +11.53 59 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 300.85 +11.51 60 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 310.85 +11.51 62 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 320.89 +11.55 63 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 330.85 +11.21 64 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,395 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 229 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 99 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 292 0
30DEC26 255.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 235 0
30DEC26 260.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 125 0
30DEC26 275.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.12 +0.05 32 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.16 +0.06 32 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.22 +0.08 32 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.28 +0.09 32 0 72 0
30DEC26 300.00 P 0.00 0.00 0.00 0.36 +0.11 32 0 212 0
30DEC26 310.00 P 0.00 0.00 0.00 0.56 +0.16 32 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.88 +0.25 32 0 1,061 0
30DEC26 330.00 P 2.54 2.60 2.54 1.33 +0.35 32 16 1,145 +10
30DEC26 340.00 P 0.00 0.00 0.00 1.93 +0.45 32 0 813 0
30DEC26 350.00 P 4.10 4.10 4.00 2.69 +0.54 32 130 7,986 +130
30DEC26 360.00 P 5.09 5.33 5.09 3.74 +0.73 32 53 2,210 +3
30DEC26 370.00 P 6.43 6.60 6.42 5.06 +0.97 32 86 2,375 +20
30DEC26 380.00 P 7.67 8.10 7.67 6.61 +1.06 32 18 4,132 +16
30DEC26 390.00 P 8.50 10.07 8.50 8.59 +1.32 32 43 2,439 -18
30DEC26 400.00 P 11.08 12.25 11.08 10.96 +1.67 32 330 11,982 +151
30DEC26 410.00 P 13.75 14.79 13.75 13.57 +1.72 32 95 9,321 0
30DEC26 420.00 P 16.70 18.00 16.70 16.77 +2.11 32 81 10,088 +5
30DEC26 430.00 P 20.70 21.17 19.65 20.31 +2.66 32 51 21,951 +5
30DEC26 440.00 P 25.00 25.50 24.29 24.29 +3.21 32 55 7,097 -7
30DEC26 450.00 P 28.00 30.28 28.00 28.35 +3.34 31 2,699 16,909 +1,724
30DEC26 460.00 P 32.00 35.41 32.00 33.33 +3.94 32 1,166 10,650 +656
30DEC26 470.00 P 39.96 40.54 39.96 38.89 +4.81 32 61 8,234 -30
30DEC26 480.00 P 44.21 46.60 44.21 44.75 +5.07 32 8 7,052 +2
30DEC26 490.00 P 0.00 0.00 0.00 51.20 +5.62 32 0 4,464 0
30DEC26 500.00 P 58.20 61.00 58.20 58.46 +6.42 33 36 19,544 +11
30DEC26 510.00 P 0.00 0.00 0.00 65.39 +6.55 33 0 7,306 0
30DEC26 520.00 P 0.00 0.00 0.00 71.03 +4.96 31 0 5,028 0
30DEC26 530.00 P 76.00 84.00 74.00 78.09 +4.57 30 60 5,565 +60
30DEC26 540.00 P 0.00 0.00 0.00 89.23 +7.62 34 0 2,283 0
30DEC26 550.00 P 98.88 98.88 98.88 97.82 +8.22 35 1 11,396 +1
30DEC26 560.00 P 0.00 0.00 0.00 104.85 +6.90 33 0 4,658 0
30DEC26 570.00 P 0.00 0.00 0.00 113.70 +6.94 33 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 124.36 +9.21 36 0 6,422 0
30DEC26 590.00 P 0.00 0.00 0.00 133.87 +9.81 37 0 3,832 0
30DEC26 600.00 P 152.56 152.56 142.97 142.61 +9.66 37 91 21,844 0
30DEC26 610.00 P 152.42 152.42 152.38 152.32 +10.25 38 90 4,883 +90
30DEC26 620.00 P 163.00 163.00 163.00 161.73 +10.43 38 1 1,908 +1
30DEC26 630.00 P 169.88 169.88 169.88 170.97 +10.82 38 30 2,767 +30
30DEC26 640.00 P 0.00 0.00 0.00 181.08 +10.87 40 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 190.86 +10.85 41 0 2,400 0
30DEC26 660.00 P 197.55 197.55 197.53 200.95 +11.24 42 60 3,582 +60
30DEC26 670.00 P 0.00 0.00 0.00 210.87 +11.33 44 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 220.85 +11.29 45 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 230.85 +11.50 46 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 240.90 +11.55 48 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 250.85 +11.50 49 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 260.85 +11.18 50 0 61 0
30DEC26 730.00 P 0.00 0.00 0.00 270.89 +11.58 51 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 280.85 +11.53 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 290.85 +11.53 53 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 300.85 +11.51 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 310.85 +11.51 55 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 320.90 +11.56 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 330.85 +11.21 58 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 340.85 +11.59 59 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 350.84 +11.64 60 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 360.84 +11.64 61 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 370.89 +11.63 62 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 380.84 +11.64 63 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 390.84 +11.64 64 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 400.84 +11.64 65 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 410.89 +11.69 66 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 420.84 +11.64 66 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 430.84 +11.64 67 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 440.84 +11.64 68 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 450.84 +11.64 69 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 460.84 +11.64 70 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 470.84 +11.64 71 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 480.84 +11.64 72 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 491.03 +11.83 73 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 501.03 +11.70 74 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 511.03 +11.72 75 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 521.00 +11.69 76 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 531.00 +11.80 77 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 541.00 +11.80 77 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 35,245 0
30MAR27 235.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 181 0
30MAR27 240.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 131 0
30MAR27 245.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.25 +0.06 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.31 +0.06 32 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.39 +0.08 32 0 180 0
30MAR27 270.00 P 0.00 0.00 0.00 0.49 +0.10 32 0 56 0
30MAR27 275.00 P 0.00 0.00 0.00 0.59 +0.10 32 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.73 +0.14 32 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 0.90 +0.17 32 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 1.06 +0.18 32 0 14 0
30MAR27 295.00 P 0.00 0.00 0.00 1.29 +0.25 32 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 1.54 +0.28 32 0 589 0
30MAR27 310.00 P 3.65 3.65 3.65 2.12 +0.38 32 10 137 +10
30MAR27 320.00 P 4.65 4.65 4.65 2.87 +0.46 32 4 482 +4
30MAR27 330.00 P 5.50 5.50 5.50 3.85 +0.68 32 10 1,213 +10
30MAR27 340.00 P 0.00 0.00 0.00 4.93 +0.59 32 0 2,996 0
30MAR27 350.00 P 7.80 7.80 7.49 6.43 +0.87 32 104 11,780 +4
30MAR27 360.00 P 7.81 9.47 7.81 8.05 +0.99 32 48 6,485 +45
30MAR27 370.00 P 10.77 10.88 10.77 10.06 +1.23 32 46 3,256 +46
30MAR27 380.00 P 13.09 13.40 13.09 12.31 +1.46 32 98 2,850 +45
30MAR27 390.00 P 15.50 15.69 15.42 14.94 +1.69 32 20 2,996 +19
30MAR27 400.00 P 17.50 18.64 17.50 17.64 +1.97 32 48 21,407 0
30MAR27 410.00 P 20.57 21.67 20.57 20.62 +2.22 31 74 25,252 +45
30MAR27 420.00 P 24.38 24.38 24.38 23.77 +2.34 31 47 14,406 +45
30MAR27 430.00 P 28.63 28.63 28.63 27.71 +2.89 31 45 5,856 +45
30MAR27 440.00 P 32.31 33.20 32.31 31.80 +3.18 31 45 4,932 +45
30MAR27 450.00 P 36.32 38.10 36.32 35.99 +3.36 31 49 5,086 +48
30MAR27 460.00 P 41.74 42.58 40.91 41.63 +4.08 31 333 3,380 +150
30MAR27 470.00 P 47.63 47.73 47.07 46.77 +4.36 31 190 5,941 +190
30MAR27 480.00 P 52.37 53.15 52.37 52.54 +4.79 31 93 5,767 +30
30MAR27 490.00 P 58.92 58.92 58.92 58.59 +5.13 31 30 5,225 +30
30MAR27 500.00 P 65.82 67.52 65.35 65.44 +5.74 31 450 7,276 +450
30MAR27 510.00 P 72.60 72.60 72.60 72.87 +6.64 32 1 4,833 +1
30MAR27 520.00 P 0.00 0.00 0.00 79.94 +6.79 32 0 2,779 0
30MAR27 530.00 P 0.00 0.00 0.00 87.08 +6.84 32 0 1,582 0
30MAR27 540.00 P 0.00 0.00 0.00 94.65 +6.98 32 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 102.49 +7.15 32 0 1,241 0
30MAR27 560.00 P 0.00 0.00 0.00 110.50 +7.30 32 0 2,552 0
30MAR27 570.00 P 0.00 0.00 0.00 118.96 +7.58 33 0 586 0
30MAR27 580.00 P 127.95 127.95 127.95 127.53 +8.30 33 10 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 136.42 +8.42 33 0 364 0
30MAR27 600.00 P 0.00 0.00 0.00 145.53 +9.28 34 0 2,368 0
30MAR27 610.00 P 0.00 0.00 0.00 154.80 +9.89 35 0 526 0
30MAR27 620.00 P 0.00 0.00 0.00 164.00 +10.21 35 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 173.13 +10.37 35 0 2,126 0
30MAR27 640.00 P 0.00 0.00 0.00 182.47 +10.19 35 0 900 0
30MAR27 650.00 P 194.86 194.86 194.86 191.47 +10.45 35 30 4,034 +30
30MAR27 660.00 P 204.47 204.47 204.47 201.42 +10.57 36 30 1,160 +30
30MAR27 670.00 P 210.75 214.22 210.75 211.16 +10.81 37 90 482 +60
30MAR27 680.00 P 224.06 224.06 224.06 220.92 +11.36 38 30 689 +30
30MAR27 690.00 P 234.00 234.00 234.00 230.85 +11.48 39 30 290 +30
30MAR27 700.00 P 240.77 240.79 240.41 240.90 +11.55 40 61 274 +61
30MAR27 710.00 P 0.00 0.00 0.00 250.85 +11.50 41 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 260.85 +11.18 42 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 270.89 +11.58 43 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 280.85 +11.53 44 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 290.85 +11.53 44 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 300.85 +11.51 45 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 310.85 +11.51 46 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 320.90 +11.56 47 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 330.87 +11.23 48 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 340.85 +11.59 49 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 350.87 +11.67 50 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 360.87 +11.67 51 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 370.89 +11.63 52 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 380.88 +11.68 52 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 390.84 +11.64 53 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.63 -0.71 34 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.75 -0.78 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.91 -0.86 34 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.10 -0.90 34 0 5 0
29JUN27 255.00 P 0.00 0.00 0.00 1.23 -1.00 34 0 1 0
29JUN27 260.00 P 0.00 0.00 0.00 1.52 -0.98 34 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.77 -1.07 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.02 -1.16 34 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 2.33 -1.19 34 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 2.70 -1.17 34 0 0 0
29JUN27 285.00 P 4.35 4.49 4.35 3.07 -1.26 34 8 11 +8
29JUN27 290.00 P 0.00 0.00 0.00 3.44 -1.37 34 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 3.92 -1.38 34 0 348 0
29JUN27 300.00 P 0.00 0.00 0.00 4.45 -1.33 34 0 827 0
29JUN27 310.00 P 6.60 6.60 6.60 5.51 -1.24 34 3 2,895 +3
29JUN27 320.00 P 0.00 0.00 0.00 6.93 -1.10 33 0 469 0
29JUN27 330.00 P 0.00 0.00 0.00 8.40 -0.96 33 0 334 0
29JUN27 340.00 P 10.60 10.60 10.60 9.85 -1.23 33 1 462 +1
29JUN27 350.00 P 12.08 12.08 12.08 12.08 -0.72 33 1 552 +1
29JUN27 360.00 P 14.51 14.53 13.90 13.66 -1.13 32 236 687 +146
29JUN27 370.00 P 16.36 16.62 16.26 16.30 -0.71 32 154 1,177 +108
29JUN27 380.00 P 18.58 19.26 18.58 18.84 -0.40 32 156 940 -3
29JUN27 390.00 P 22.28 22.28 22.12 21.66 -0.31 32 113 516 +23
29JUN27 400.00 P 24.00 25.36 24.00 24.71 -0.06 32 56 665 +56
29JUN27 410.00 P 28.74 29.07 28.74 28.27 +0.60 32 46 1,524 0
29JUN27 420.00 P 31.38 32.77 31.38 32.01 +0.89 31 60 1,506 +59
29JUN27 430.00 P 35.08 36.10 35.08 35.88 +1.32 31 46 1,177 +45
29JUN27 440.00 P 41.50 41.50 41.50 40.34 +2.08 31 45 2,928 0
29JUN27 450.00 P 44.41 45.82 44.41 44.82 +2.43 31 268 1,287 +123
29JUN27 460.00 P 50.20 50.72 50.01 49.83 +3.31 31 44 729 +42
29JUN27 470.00 P 0.00 0.00 0.00 55.24 +4.19 31 0 1,454 0
29JUN27 480.00 P 0.00 0.00 0.00 60.89 +4.82 31 0 617 0
29JUN27 490.00 P 0.00 0.00 0.00 67.09 +5.38 31 0 769 0
29JUN27 500.00 P 0.00 0.00 0.00 73.34 +5.59 31 0 2,852 0
29JUN27 510.00 P 82.20 82.20 82.20 80.76 +6.67 32 1 407 +1
29JUN27 520.00 P 0.00 0.00 0.00 87.71 +7.01 32 0 717 0
29JUN27 530.00 P 0.00 0.00 0.00 94.89 +7.32 32 0 320 0
29JUN27 540.00 P 0.00 0.00 0.00 102.17 +7.49 32 0 625 0
29JUN27 550.00 P 0.00 0.00 0.00 109.64 +7.92 32 0 499 0
29JUN27 560.00 P 117.00 117.00 117.00 114.52 +4.96 30 3 94 +3
29JUN27 570.00 P 0.00 0.00 0.00 124.83 +7.91 32 0 57 0
29JUN27 580.00 P 133.58 133.58 133.43 133.00 +8.20 32 40 289 +40
29JUN27 590.00 P 0.00 0.00 0.00 141.23 +8.37 32 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 149.58 +8.56 32 0 4,869 0
29JUN27 610.00 P 0.00 0.00 0.00 158.38 +9.01 33 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 167.25 +9.38 33 0 345 0
29JUN27 630.00 P 0.00 0.00 0.00 176.30 +9.86 33 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 185.00 +10.04 33 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 194.33 +10.34 34 0 921 0
29JUN27 660.00 P 0.00 0.00 0.00 203.22 +10.37 34 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 212.58 +10.72 34 0 142 0
29JUN27 680.00 P 222.44 222.44 221.85 222.01 +10.68 34 210 180 +180
29JUN27 690.00 P 0.00 0.00 0.00 231.56 +11.12 35 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 240.90 +10.71 35 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 250.85 +11.04 36 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 260.87 +11.13 36 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 270.89 +11.39 37 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 280.85 +11.53 38 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 290.85 +11.53 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 300.85 +11.51 40 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 310.85 +11.51 41 0 90 0
29JUN27 780.00 P 0.00 0.00 0.00 320.90 +11.56 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 330.87 +11.23 42 0 0 0
TOTAL PUT 83,939 1,007,782 +29,708
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$ 144.800
28AUG26 87.50 C 0.00 0.00 0.00 57.41 +0.26 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 54.92 +0.42 73 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 52.42 +0.39 62 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 49.92 -0.02 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 47.43 -0.03 62 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 44.93 +0.29 53 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 42.43 +0.24 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 39.93 -0.03 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 37.44 +0.42 44 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 34.94 +0.29 0 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 32.44 +0.17 0 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 29.95 +0.22 35 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 27.45 +0.21 0 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 24.96 +0.29 31 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 22.48 +0.29 33 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 20.00 +0.27 31 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 17.56 +0.26 32 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 15.17 +0.23 32 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 12.86 +0.20 32 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 10.67 +0.17 32 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 8.64 +0.12 32 0 167 0
28AUG26 140.00 C 0.00 0.00 0.00 6.82 +0.08 32 0 810 0
28AUG26 142.50 C 5.08 5.08 5.08 5.07 -0.06 30 5 1,233 0
28AUG26 145.00 C 0.00 0.00 0.00 3.87 +0.07 32 0 120 0
28AUG26 147.50 C 2.63 2.63 2.63 2.78 +0.02 32 15 135 +14
28AUG26 150.00 C 2.25 2.25 2.21 1.95 +0.01 32 45 88 +28
28AUG26 152.50 C 1.52 1.52 1.52 1.34 +0.03 32 15 2,549 0
28AUG26 155.00 C 1.03 1.03 0.86 0.88 +0.01 32 45 142 -45
28AUG26 157.50 C 0.00 0.00 0.00 0.55 -0.03 32 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 44 0
28AUG26 162.50 C 0.33 0.33 0.33 0.20 -0.02 32 15 70 +15
28AUG26 165.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 82.40 +0.01 85 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 79.90 -0.06 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 77.41 +0.02 82 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 74.91 -0.07 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 72.41 +0.29 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.92 +0.01 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 67.42 +0.29 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 64.93 +0.01 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.43 0.00 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 59.93 -0.01 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 57.44 -0.01 53 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 54.94 +0.29 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 52.45 0.00 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.95 +0.01 38 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 47.45 -0.04 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.96 -0.01 41 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 42.46 +0.27 0 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 39.97 +0.01 37 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 37.47 +0.29 30 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 34.98 -0.02 33 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 32.49 +0.22 33 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 30.01 +0.28 32 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 27.54 -0.25 32 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 25.10 -0.28 32 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 22.71 -0.13 32 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 20.37 +0.24 32 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 18.12 +0.22 32 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 15.99 +0.22 32 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 13.99 +0.20 32 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 12.13 +0.18 32 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 10.41 +0.15 32 0 63 0
29SEP26 140.00 C 0.00 0.00 0.00 8.84 +0.33 32 0 46 0
29SEP26 142.50 C 0.00 0.00 0.00 7.35 -0.18 31 0 76 0
29SEP26 145.00 C 0.00 0.00 0.00 6.20 +0.15 32 0 114 0
29SEP26 147.50 C 5.44 5.44 4.96 5.11 +0.09 32 50 166 0
29SEP26 150.00 C 4.41 4.41 4.08 4.27 +0.13 32 42 87 -31
29SEP26 152.50 C 0.00 0.00 0.00 3.48 +0.16 32 0 598 0
29SEP26 155.00 C 0.00 0.00 0.00 2.83 +0.11 32 0 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 2.29 +0.06 32 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 1.83 +0.03 32 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 1.44 +0.01 32 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.87 +0.01 32 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.66 0.00 32 0 35 0
29OCT26 102.50 C 0.00 0.00 0.00 42.46 +0.27 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 39.97 +0.01 32 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 37.48 -0.08 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.01 -0.10 32 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 32.56 -0.13 32 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 30.14 -0.19 32 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 27.77 -0.23 32 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 25.47 -0.27 32 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 23.25 +0.27 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 21.14 +0.26 32 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 19.11 +0.25 32 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 17.21 +0.25 32 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 15.44 +0.24 32 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 13.74 +0.22 32 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 12.23 +0.23 32 0 23 0
29OCT26 140.00 C 0.00 0.00 0.00 10.73 +0.37 32 0 45 0
29OCT26 142.50 C 0.00 0.00 0.00 9.42 +0.30 32 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 8.38 +0.43 33 0 45 0
29OCT26 147.50 C 0.00 0.00 0.00 7.11 +0.26 32 0 68 0
29OCT26 150.00 C 0.00 0.00 0.00 6.12 +0.20 32 0 45 0
29OCT26 152.50 C 0.00 0.00 0.00 5.27 +0.03 32 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 4.52 +0.02 32 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 3.87 +0.03 32 0 15 0
29OCT26 160.00 C 0.00 0.00 0.00 3.29 +0.03 32 0 105 0
29OCT26 162.50 C 0.00 0.00 0.00 2.78 -0.02 32 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 2.38 +0.09 32 0 3 0
29OCT26 167.50 C 0.00 0.00 0.00 1.98 +0.07 32 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 1.66 +0.07 32 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 37.58 -0.18 33 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 35.01 -0.45 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 32.96 -0.22 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 30.72 -0.22 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 28.54 +0.08 34 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.26 +0.18 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 24.24 +0.18 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 22.29 +0.14 33 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 20.44 +0.14 33 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 18.69 +0.11 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 17.02 +0.12 33 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 15.47 +0.08 33 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 13.98 +0.08 33 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 12.61 +0.38 33 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 11.32 +0.35 33 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 10.24 +0.40 33 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 8.97 +0.19 33 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 8.00 +0.16 33 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 6.96 0.00 32 0 57 0
27NOV26 155.00 C 0.00 0.00 0.00 6.19 +0.03 33 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 5.50 +0.01 33 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 4.86 +0.02 33 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 4.28 +0.06 33 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 3.76 -0.02 33 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 3.29 -0.03 33 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 2.87 -0.02 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 77.41 +0.02 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 74.91 -0.07 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 72.41 +0.29 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.92 +0.01 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.42 +0.29 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.93 +0.01 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.43 0.00 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.93 -0.01 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.44 -0.01 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.94 -0.04 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.45 0.00 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.96 -0.19 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.49 -0.02 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.96 -0.48 27 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 42.51 -0.60 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 40.20 -0.63 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 37.92 -0.67 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 35.69 -0.65 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 33.55 -0.60 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 31.40 -0.62 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 29.33 -0.59 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 27.37 +0.31 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 25.46 +0.30 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 23.63 +0.31 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.87 +0.30 33 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 20.21 +0.30 33 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 18.59 +0.28 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.12 +0.29 33 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 15.64 +0.27 33 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 14.36 +0.28 33 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 13.07 +0.27 33 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 11.92 +0.25 33 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 10.92 +0.30 34 0 60 0
30DEC26 150.00 C 9.85 9.85 9.85 9.85 +0.25 33 12 99 +12
30DEC26 152.50 C 0.00 0.00 0.00 8.75 +0.08 33 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 7.88 +0.07 33 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 7.08 +0.16 33 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 6.36 -0.05 33 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 5.70 +0.12 33 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.10 -0.07 33 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.66 +0.17 33 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 4.14 +0.15 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.16 -0.37 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.80 -0.34 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.43 -0.36 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.08 -0.63 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 55.90 -0.16 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 53.46 -0.35 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.18 -0.29 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.92 -0.23 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.70 -0.35 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 44.51 -0.35 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.36 -0.36 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.37 -0.25 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.22 -0.33 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 36.22 -0.33 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.27 -0.32 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 32.39 -0.06 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.55 -0.32 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 28.77 -0.27 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.98 -0.40 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 25.34 -0.29 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.81 +0.20 34 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 22.36 +0.20 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.91 +0.21 34 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 19.60 +0.19 34 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 18.34 +0.19 34 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 17.08 +0.18 34 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 16.24 +0.28 34 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 15.12 +0.19 34 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 13.91 +0.09 34 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 12.91 +0.08 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 11.97 0.00 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.09 -0.01 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.27 -0.01 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 9.54 +0.17 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.83 +0.16 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.39 +0.12 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.75 +0.09 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 54.65 +0.15 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 52.55 +0.24 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 50.30 -0.41 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 48.24 -0.36 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 46.16 -0.34 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 44.11 -0.35 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 42.12 -0.43 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.15 -0.35 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.18 -0.41 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 36.35 -0.09 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 34.56 -0.26 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.83 -0.28 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 31.15 -0.28 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 29.53 -0.06 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.97 -0.06 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 26.48 -0.21 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.41 +0.15 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 24.03 +0.10 34 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 22.60 +0.38 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.32 +0.37 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 20.10 +0.35 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 19.09 +0.47 34 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 17.99 +0.39 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 16.95 +0.39 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 15.96 +0.45 34 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 15.03 +0.36 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 14.13 +0.29 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 13.28 +0.27 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 12.33 +0.11 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 11.56 +0.06 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.23 +0.05 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 10.55 +0.06 34 0 0 0
TOTAL CALL 244 18,249 -7
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 100 0
28AUG26 127.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 697 0
28AUG26 130.00 P 0.00 0.00 0.00 0.21 -0.06 32 0 232 0
28AUG26 132.50 P 0.00 0.00 0.00 0.41 -0.08 32 0 247 0
28AUG26 135.00 P 0.00 0.00 0.00 0.72 -0.12 32 0 17 0
28AUG26 137.50 P 1.16 1.39 1.16 1.20 -0.18 32 17 80 +17
28AUG26 140.00 P 1.75 2.08 1.75 1.91 -0.21 32 30 473 +30
28AUG26 142.50 P 2.57 2.77 2.57 2.80 -0.28 32 30 93 +15
28AUG26 145.00 P 3.48 3.48 3.48 3.92 -0.40 32 1 51 0
28AUG26 147.50 P 0.00 0.00 0.00 5.43 -0.38 33 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 6.99 -0.32 32 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 8.85 -0.33 32 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 10.90 -0.32 32 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 13.10 -0.32 32 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 15.40 -0.32 32 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 17.79 -0.31 32 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 20.22 -0.31 31 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.70 -0.30 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 25.20 -0.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 58 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 42 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 0.00 33 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.04 0.00 33 0 213 0
29SEP26 110.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 913 0
29SEP26 115.00 P 0.40 0.40 0.40 0.17 -0.01 32 11 430 +5
29SEP26 117.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.43 -0.03 32 0 169 0
29SEP26 122.50 P 0.87 0.87 0.87 0.64 -0.04 32 1 936 0
29SEP26 125.00 P 0.00 0.00 0.00 0.92 -0.06 32 0 230 0
29SEP26 127.50 P 0.00 0.00 0.00 1.29 -0.08 32 0 732 0
29SEP26 130.00 P 0.00 0.00 0.00 1.69 -0.18 32 0 172 0
29SEP26 132.50 P 0.00 0.00 0.00 2.40 -0.11 32 0 47 0
29SEP26 135.00 P 0.00 0.00 0.00 3.11 -0.17 32 0 16 0
29SEP26 137.50 P 4.09 4.09 4.03 4.03 -0.16 33 38 76 +22
29SEP26 140.00 P 4.60 4.60 4.60 4.93 -0.27 32 6 18 -6
29SEP26 142.50 P 0.00 0.00 0.00 6.13 -0.31 32 0 0 0
29SEP26 145.00 P 7.11 7.11 7.11 7.46 -0.36 32 15 16 +15
29SEP26 147.50 P 0.00 0.00 0.00 8.93 -0.37 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.42 -0.22 32 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 12.16 -0.24 32 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.00 -0.26 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.94 -0.26 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 18.00 -0.27 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 20.14 -0.27 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 22.33 -0.28 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 24.61 -0.28 32 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 26.92 +0.01 32 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.08 0.00 33 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.28 0.00 32 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.40 0.00 32 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.58 0.00 32 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.80 -0.01 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.08 -0.05 32 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.44 -0.06 32 0 102 0
29OCT26 125.00 P 0.00 0.00 0.00 1.95 -0.02 33 0 45 0
29OCT26 127.50 P 0.00 0.00 0.00 2.48 -0.04 33 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 3.13 -0.04 33 0 91 0
29OCT26 132.50 P 0.00 0.00 0.00 3.90 -0.05 33 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 4.73 -0.08 33 0 7 0
29OCT26 137.50 P 0.00 0.00 0.00 5.62 -0.20 32 0 15 0
29OCT26 140.00 P 0.00 0.00 0.00 6.66 -0.29 32 0 15 0
29OCT26 142.50 P 7.60 7.60 7.60 7.81 -0.36 32 30 213 +7
29OCT26 145.00 P 0.00 0.00 0.00 9.10 -0.30 32 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 10.67 -0.33 33 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 12.13 -0.49 32 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 13.74 -0.16 32 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 15.51 -0.15 32 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 17.32 -0.18 32 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 19.26 -0.18 32 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 21.24 -0.21 32 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 23.32 -0.21 32 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 25.45 -0.22 32 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 28.24 +0.37 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.48 -0.05 33 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.66 -0.05 33 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.88 -0.07 33 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.14 -0.08 33 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.50 -0.09 33 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.89 -0.11 33 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 2.37 -0.12 33 0 7 0
27NOV26 125.00 P 0.00 0.00 0.00 3.02 -0.14 33 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.67 -0.15 33 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 4.44 -0.18 34 0 5 0
27NOV26 132.50 P 0.00 0.00 0.00 5.27 -0.19 34 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.21 -0.20 34 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 7.11 -0.31 33 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 8.18 -0.35 33 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 9.37 -0.35 33 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 10.67 -0.44 33 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 12.24 -0.29 33 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 13.65 -0.08 33 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 15.24 -0.29 33 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 16.91 -0.30 33 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 18.68 -0.30 33 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 20.49 -0.31 33 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 22.42 -0.32 33 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 24.38 -0.31 33 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 26.43 -0.32 33 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 29.04 +0.13 35 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 36 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 33 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.09 0.00 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.19 0.00 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.69 +0.02 33 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.89 +0.02 33 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.15 +0.01 33 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.46 +0.02 33 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.82 +0.01 33 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.25 +0.01 33 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.75 +0.02 33 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.32 +0.01 33 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.08 +0.01 34 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 4.83 +0.01 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.63 -0.03 34 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.48 -0.09 34 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 7.41 -0.16 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 8.45 -0.22 33 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 9.57 -0.08 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 10.78 -0.09 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.07 -0.11 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.46 -0.11 33 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 15.00 -0.07 33 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.60 -0.06 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.21 -0.06 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 19.94 -0.09 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.72 -0.09 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 23.53 -0.12 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 25.47 -0.13 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 27.79 +0.28 35 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.80 +0.14 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 0.00 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.34 -0.01 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.46 -0.01 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.59 -0.01 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.77 -0.02 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.96 -0.01 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.22 -0.02 34 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.49 -0.02 34 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.83 -0.02 34 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.27 -0.02 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.70 -0.04 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.22 -0.04 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.74 -0.04 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.40 -0.05 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.07 -0.06 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 5.81 -0.07 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 6.66 -0.07 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.47 -0.12 34 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 8.34 -0.24 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.28 -0.33 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 10.30 -0.09 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.39 -0.10 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.55 -0.12 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 13.77 -0.14 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.07 -0.15 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.44 -0.16 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 18.09 -0.37 34 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 19.62 -0.15 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.30 +0.16 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.96 +0.08 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.68 +0.10 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.45 +0.11 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.27 +0.12 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.14 +0.14 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.03 +0.10 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.23 -0.03 34 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.50 -0.04 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.78 -0.05 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.16 -0.05 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.54 -0.05 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 2.99 -0.06 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.49 -0.07 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.01 -0.07 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 4.63 -0.09 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.29 -0.09 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 5.95 -0.10 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 6.75 -0.11 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 7.59 -0.11 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 8.43 -0.12 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 9.67 -0.14 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 10.72 -0.15 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 11.79 -0.14 35 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 12.91 -0.17 35 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 14.08 -0.26 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 15.27 -0.34 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.53 -0.35 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 17.84 -0.46 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.20 -0.48 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 20.54 -0.18 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 22.03 -0.40 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 23.57 -0.42 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 25.44 +0.20 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.10 +0.14 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.80 +0.33 35 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 30.54 +0.23 35 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.33 +0.23 34 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.14 +0.21 34 0 0 0
TOTAL PUT 179 13,967 +105
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$ 25.880
28AUG26 17.00 C 0.00 0.00 0.00 8.90 -0.32 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.40 -0.33 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.90 -0.33 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.40 -0.35 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.90 -0.35 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.40 -0.35 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.91 -0.27 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.90 -0.27 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.91 -0.26 29 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 2.91 -0.26 19 0 230 0
28AUG26 24.00 C 1.90 1.90 1.90 1.91 -0.32 0 15 347 0
28AUG26 25.00 C 0.99 0.99 0.99 1.01 -0.22 18 8 934 -5
28AUG26 26.00 C 0.33 0.35 0.30 0.30 -0.19 15 73 3,988 -5
28AUG26 27.00 C 0.09 0.09 0.06 0.05 -0.06 16 408 3,450 -340
28AUG26 28.00 C 0.02 0.03 0.02 0.01 -0.01 18 20 661 -20
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.95 -0.27 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.43 -0.30 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.93 -0.34 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.43 -0.35 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.95 -0.30 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.45 -0.33 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.95 -0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.96 -0.39 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.99 -0.24 24 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.02 -0.27 21 0 371 0
29SEP26 24.00 C 0.00 0.00 0.00 2.09 -0.25 19 0 294 0
29SEP26 25.00 C 0.00 0.00 0.00 1.27 -0.21 18 0 660 0
29SEP26 26.00 C 0.63 0.64 0.59 0.63 -0.17 17 78 1,518 -51
29SEP26 27.00 C 0.30 0.30 0.26 0.26 -0.11 16 61 1,172 -61
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.04 17 28 463 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 250 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.99 -0.26 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.49 -0.26 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.99 -0.28 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.50 -0.28 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.00 -0.26 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.46 -0.42 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.97 -0.42 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.02 -0.39 20 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.04 -0.26 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.10 -0.26 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.24 -0.24 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.47 -0.20 18 0 26 0
29OCT26 26.00 C 0.83 0.83 0.83 0.91 -0.17 18 1 87 -1
29OCT26 27.00 C 0.44 0.44 0.44 0.52 -0.13 18 4 173 +4
29OCT26 28.00 C 0.00 0.00 0.00 0.27 -0.09 18 0 296 0
29OCT26 29.00 C 0.00 0.00 0.00 0.13 -0.05 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.50 -0.28 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.00 -0.26 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.50 -0.38 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.97 -0.42 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.02 -0.39 20 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.04 -0.26 18 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.10 -0.26 18 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.25 -0.23 18 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.52 -0.17 18 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.96 -0.12 18 0 10 0
27NOV26 27.00 C 0.00 0.00 0.00 0.57 -0.08 19 0 18 0
27NOV26 28.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.99 -0.26 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.49 -0.26 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.99 -0.28 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.50 -0.28 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.00 -0.26 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.50 -0.38 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.97 -0.42 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.02 -0.40 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.05 -0.25 18 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.12 -0.25 18 0 10 0
30DEC26 24.00 C 2.40 2.40 2.40 2.32 -0.25 19 10 108 +10
30DEC26 25.00 C 0.00 0.00 0.00 1.61 -0.23 18 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.05 -0.16 18 0 216 0
30DEC26 27.00 C 0.00 0.00 0.00 0.65 -0.13 18 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.38 -0.10 18 0 91 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.08 18 0 217 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.99 -0.26 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.49 -0.26 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.99 -0.28 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.50 -0.30 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.00 -0.32 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.50 -0.40 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.02 -0.44 20 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.05 -0.41 19 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.12 -0.25 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.27 -0.24 18 0 6 0
30MAR27 24.00 C 2.53 2.53 2.53 2.53 -0.28 18 1 138 -1
30MAR27 25.00 C 0.00 0.00 0.00 1.95 -0.22 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.39 -0.21 18 0 156 0
30MAR27 27.00 C 0.00 0.00 0.00 0.99 -0.20 18 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.70 -0.11 18 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 -0.09 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 -0.09 18 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.06 18 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.99 -0.26 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.49 -0.26 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.99 -0.28 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.50 -0.30 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.01 -0.31 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.52 -0.38 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.04 -0.42 18 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.12 -0.34 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.28 -0.22 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.50 -0.33 18 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 2.80 -0.32 18 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.20 -0.29 17 0 50 0
29JUN27 26.00 C 1.67 1.67 1.67 1.72 -0.24 18 1 191 +1
29JUN27 27.00 C 0.00 0.00 0.00 1.32 -0.13 18 0 11 0
29JUN27 28.00 C 1.05 1.05 1.05 0.99 -0.11 18 4 31 -4
29JUN27 29.00 C 0.00 0.00 0.00 0.74 -0.07 18 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.54 -0.07 18 0 177 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 -0.06 18 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.28 -0.04 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.19 -0.04 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
TOTAL CALL 712 20,822 -473
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 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 36 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1,049 0
28AUG26 25.00 P 0.11 0.12 0.10 0.07 +0.02 16 117 1,514 +64
28AUG26 26.00 P 0.38 0.45 0.38 0.41 +0.12 16 139 755 -31
28AUG26 27.00 P 1.27 1.27 1.27 1.15 +0.21 16 5 78 0
28AUG26 28.00 P 0.00 0.00 0.00 2.12 +0.26 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.12 +0.26 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.13 +0.27 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.16 +0.30 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.16 +0.30 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.16 +0.30 72 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.16 +0.30 78 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.16 +0.30 84 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.00 P 0.01 0.01 0.01 0.01 0.00 42 4 39 0
29SEP26 18.50 P 0.01 0.01 0.01 0.01 0.00 39 3 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 34 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,412 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 1,426 0
29SEP26 24.00 P 0.12 0.13 0.12 0.08 +0.02 17 223 1,450 +187
29SEP26 25.00 P 0.30 0.30 0.29 0.27 +0.06 17 111 1,832 +111
29SEP26 26.00 P 0.60 0.69 0.60 0.66 +0.12 17 111 785 +11
29SEP26 27.00 P 0.00 0.00 0.00 1.31 +0.18 17 0 1,072 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 +0.23 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.12 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.13 +0.27 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.16 +0.30 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.16 +0.30 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.16 +0.30 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.16 +0.30 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.16 +0.30 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.13 +0.27 51 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.50 P 0.01 0.01 0.01 0.01 0.00 31 100 142 +100
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 19.50 P 0.05 0.05 0.05 0.01 0.00 27 90 480 +90
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
29OCT26 22.00 P 0.08 0.08 0.08 0.03 0.00 20 10 110 +10
29OCT26 23.00 P 0.15 0.16 0.15 0.09 +0.01 19 45 160 +25
29OCT26 24.00 P 0.28 0.32 0.28 0.22 +0.02 19 57 341 +39
29OCT26 25.00 P 0.60 0.61 0.57 0.49 +0.04 19 25 216 +25
29OCT26 26.00 P 0.00 0.00 0.00 0.91 +0.06 19 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.52 +0.10 19 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 2.28 +0.19 19 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 3.16 +0.22 19 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 4.12 +0.25 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.27 +0.41 33 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.16 +0.30 31 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.16 +0.30 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.16 +0.30 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.16 +0.30 40 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 0.20 +0.05 18 0 121 0
27NOV26 24.00 P 0.40 0.40 0.40 0.43 +0.09 19 4 164 +4
27NOV26 25.00 P 0.00 0.00 0.00 0.76 +0.10 18 5 5 +5
27NOV26 26.00 P 0.00 0.00 0.00 1.25 +0.13 17 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.95 +0.20 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.73 +0.23 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.61 +0.25 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.53 +0.25 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.58 +0.41 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.49 +0.34 21 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.46 +0.26 18 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.45 +0.26 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.45 +0.27 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 128 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 19 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 632 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 0.00 18 0 635 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 +0.02 18 0 1,583 0
30DEC26 24.00 P 0.53 0.53 0.53 0.51 +0.04 18 800 2,239 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 +0.08 18 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 +0.09 17 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 +0.13 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.79 +0.18 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 +0.20 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.55 +0.22 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.59 +0.39 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.56 +0.40 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.46 +0.26 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.45 +0.26 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.45 +0.27 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.44 +0.26 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.43 +0.26 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 0.00 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 0.00 18 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 0.00 18 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 +0.02 18 0 82 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 +0.03 18 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 +0.05 18 0 348 0
30MAR27 25.00 P 0.00 0.00 0.00 1.17 +0.07 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.67 +0.12 18 0 22 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 +0.17 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.99 +0.16 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.79 +0.19 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.65 +0.32 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.60 +0.35 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.56 +0.37 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.55 +0.35 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.54 +0.35 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.45 +0.26 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.44 +0.26 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 18 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 +0.02 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.23 +0.03 18 0 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.39 +0.04 18 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 +0.07 18 0 63 0
29JUN27 24.00 P 1.00 1.00 1.00 0.97 +0.10 19 42 190 +42
29JUN27 25.00 P 0.00 0.00 0.00 1.39 +0.12 19 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 1.91 +0.14 19 0 130 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 +0.21 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.20 +0.24 19 0 10 0
29JUN27 29.00 P 0.00 0.00 0.00 3.96 +0.27 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.74 +0.26 18 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.66 +0.28 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.56 +0.26 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.55 +0.30 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.54 +0.32 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.45 +0.26 18 0 0 0
TOTAL PUT 1,891 29,430 +682
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 360.400
14AUG26 277.50 C 0.00 0.00 0.00 82.94 -3.88 0 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 80.46 -3.83 117 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 77.95 -3.86 103 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 75.45 -3.88 98 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 72.95 -3.88 94 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 70.45 -3.88 90 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 67.95 -3.89 86 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 65.45 -3.88 82 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 62.95 -3.88 78 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 60.45 -3.89 73 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 55.45 -2.22 64 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 50.45 -2.22 53 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 45.45 -2.23 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 40.45 -2.23 0 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 35.45 -2.23 0 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 30.45 -2.23 0 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 25.46 -2.23 34 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 20.47 -2.27 31 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 15.56 -2.33 31 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 10.97 -2.20 33 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 6.79 -2.19 32 0 0 0
14AUG26 360.00 C 3.50 3.50 2.88 3.60 -2.20 31 2 23 +1
14AUG26 365.00 C 1.57 1.89 1.57 1.61 -1.66 31 26 84 +15
14AUG26 370.00 C 0.68 0.68 0.65 0.59 -1.13 32 15 122 +12
14AUG26 375.00 C 0.00 0.00 0.00 0.17 -0.59 31 0 87 0
14AUG26 380.00 C 0.00 0.00 0.00 0.04 -0.26 32 0 87 0
14AUG26 385.00 C 0.00 0.00 0.00 0.01 -0.09 33 0 145 0
14AUG26 390.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 62 0
14AUG26 395.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
14AUG26 400.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
14AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
14AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
14AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
14AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 83.10 -3.93 0 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 80.60 -3.94 0 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 78.10 -3.90 0 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 75.61 -3.94 46 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 73.11 -3.95 43 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 70.61 -3.92 37 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 68.11 -3.73 0 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 65.61 -3.72 0 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 63.11 -3.72 0 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 60.62 -4.00 36 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 55.62 -2.23 0 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 50.62 -2.23 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 45.63 -2.24 26 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 40.65 -2.24 28 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 35.68 -2.27 28 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 30.76 -2.30 27 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 25.94 -2.35 28 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 21.29 -2.40 28 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 16.97 -2.58 28 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 12.99 -2.25 28 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 9.50 -2.36 27 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 6.65 -2.15 27 0 1 0
21AUG26 365.00 C 4.50 4.67 4.09 4.41 -1.88 27 76 166 +62
21AUG26 370.00 C 2.91 3.03 2.54 2.78 -1.57 27 58 162 +46
21AUG26 375.00 C 1.60 1.60 1.50 1.67 -1.25 28 30 160 +30
21AUG26 380.00 C 0.95 0.95 0.95 0.97 -0.86 28 15 234 +14
21AUG26 385.00 C 0.59 0.59 0.50 0.51 -0.64 28 30 79 +30
21AUG26 390.00 C 0.44 0.44 0.44 0.26 -0.41 28 2 133 +2
21AUG26 395.00 C 0.00 0.00 0.00 0.12 -0.25 28 0 75 0
21AUG26 400.00 C 0.00 0.00 0.00 0.06 -0.14 28 0 79 0
21AUG26 405.00 C 0.00 0.00 0.00 0.03 -0.08 28 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 160.66 -2.93 81 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 155.66 -2.92 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 150.52 -3.10 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 145.68 -2.93 73 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 140.68 -2.91 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 135.57 -3.04 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 130.53 -3.08 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 125.70 -2.93 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 120.71 -2.93 55 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 115.71 -2.94 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 110.72 -2.93 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 105.73 -2.93 48 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 100.73 -2.97 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 95.74 -2.95 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 90.75 -2.97 41 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 85.75 -2.99 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 80.76 -3.78 32 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 75.77 -3.78 35 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 70.78 -3.75 34 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 65.80 -3.53 34 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 60.82 -3.80 34 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 50.95 -2.28 34 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 41.30 -2.32 34 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 32.11 -2.37 34 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 23.74 -2.37 34 0 679 0
28AUG26 350.00 C 16.22 16.22 15.70 16.55 -2.26 34 21 259 -1
28AUG26 360.00 C 10.36 10.36 10.36 10.76 -2.18 34 15 495 -6
28AUG26 370.00 C 6.73 7.01 6.55 6.37 -1.80 33 40 1,230 +24
28AUG26 380.00 C 4.30 4.30 3.55 3.83 -1.16 34 183 933 +72
28AUG26 390.00 C 2.30 2.30 2.00 2.01 -0.92 34 147 1,629 +59
28AUG26 400.00 C 1.17 1.21 1.00 0.98 -0.59 34 67 974 +7
28AUG26 410.00 C 0.53 0.66 0.53 0.44 -0.35 34 30 702 +30
28AUG26 420.00 C 0.00 0.00 0.00 0.19 -0.19 34 0 584 0
28AUG26 430.00 C 0.00 0.00 0.00 0.08 -0.09 34 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 161.17 -3.84 43 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 156.19 -3.83 43 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 151.21 -3.76 42 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 146.23 -3.76 41 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 141.25 -3.75 40 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 136.27 -3.49 39 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 131.29 -3.51 38 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 126.31 -3.53 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 121.33 -3.60 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 116.35 -3.67 34 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 111.38 -3.74 34 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 106.41 -3.82 34 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 100.73 -4.58 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 95.74 -4.71 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 90.76 -4.83 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 85.93 -4.82 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 81.11 -5.12 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 76.35 -4.77 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 71.61 -4.76 25 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 66.95 -4.84 29 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 62.35 -4.66 31 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 53.75 -2.32 34 0 393 0
29SEP26 320.00 C 0.00 0.00 0.00 45.26 -2.32 34 0 265 0
29SEP26 330.00 C 0.00 0.00 0.00 37.43 -2.28 34 0 310 0
29SEP26 340.00 C 0.00 0.00 0.00 30.35 -2.22 34 0 314 0
29SEP26 350.00 C 0.00 0.00 0.00 23.92 -2.31 33 0 752 0
29SEP26 360.00 C 0.00 0.00 0.00 18.88 -1.79 34 0 710 0
29SEP26 370.00 C 0.00 0.00 0.00 14.45 -1.58 34 0 1,115 0
29SEP26 380.00 C 11.06 11.06 10.43 10.95 -1.33 34 35 503 -15
29SEP26 390.00 C 8.64 8.64 8.64 7.99 -1.20 34 15 712 +15
29SEP26 400.00 C 6.00 6.30 5.90 5.80 -1.14 34 169 731 -114
29SEP26 410.00 C 4.42 4.59 4.40 4.09 -0.92 34 5 1,326 +2
29SEP26 420.00 C 3.50 3.50 3.24 2.82 -0.74 34 17 281 -2
29SEP26 430.00 C 2.67 2.67 2.40 1.92 -0.57 34 25 488 0
29SEP26 440.00 C 2.25 2.25 2.25 1.28 -0.43 34 2 992 -2
29SEP26 450.00 C 1.64 1.64 1.64 0.84 -0.32 34 7 548 0
29SEP26 460.00 C 0.00 0.00 0.00 0.53 -0.24 34 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.33 -0.16 34 0 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.21 -0.11 34 0 139 0
29SEP26 490.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 102.18 -4.43 31 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 97.39 -4.43 32 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 92.64 -4.41 33 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 87.97 -4.35 34 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 83.35 -4.17 35 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 78.68 -4.29 34 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 74.14 -4.06 34 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 69.69 -4.14 34 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 65.42 -3.82 35 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 56.76 -2.25 34 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 48.89 -2.21 34 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 41.63 -2.15 34 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 35.03 -2.07 34 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 30.00 -1.09 35 0 575 0
29OCT26 360.00 C 0.00 0.00 0.00 23.80 -1.71 33 0 877 0
29OCT26 370.00 C 19.16 19.16 19.16 19.29 -1.75 33 15 177 +1
29OCT26 380.00 C 15.55 15.55 15.55 15.45 -1.30 33 15 436 -1
29OCT26 390.00 C 12.48 12.80 12.48 12.38 -1.22 34 16 272 -15
29OCT26 400.00 C 0.00 0.00 0.00 9.87 -1.06 34 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 7.78 -0.97 34 0 89 0
29OCT26 420.00 C 0.00 0.00 0.00 5.98 -0.92 34 0 412 0
29OCT26 430.00 C 0.00 0.00 0.00 4.55 -0.78 34 0 222 0
29OCT26 440.00 C 0.00 0.00 0.00 3.44 -0.64 34 0 83 0
29OCT26 450.00 C 0.00 0.00 0.00 2.49 -0.51 34 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 1.90 -0.43 34 0 12 0
27NOV26 285.00 C 0.00 0.00 0.00 81.39 -3.89 37 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 76.96 -3.88 36 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 72.89 -3.67 36 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 68.75 -3.61 36 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 60.31 -3.85 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 52.95 -2.19 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 46.14 -2.13 35 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 39.91 -2.05 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 35.28 -0.94 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 29.12 -1.71 35 0 70 0
27NOV26 370.00 C 0.00 0.00 0.00 24.67 -1.84 35 0 85 0
27NOV26 380.00 C 0.00 0.00 0.00 20.73 -1.51 35 0 168 0
27NOV26 390.00 C 0.00 0.00 0.00 17.25 -1.33 35 0 45 0
27NOV26 400.00 C 0.00 0.00 0.00 14.44 -1.10 35 0 194 0
27NOV26 410.00 C 0.00 0.00 0.00 12.11 -0.91 35 0 93 0
27NOV26 420.00 C 0.00 0.00 0.00 9.97 -1.12 35 0 21 0
27NOV26 430.00 C 0.00 0.00 0.00 8.11 -1.00 35 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 6.57 -0.87 35 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 5.14 -0.73 35 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 4.24 -0.65 35 0 115 0
30DEC26 200.00 C 0.00 0.00 0.00 162.72 -4.39 37 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 158.06 -4.21 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 153.19 -4.05 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 148.42 -4.22 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 143.61 -4.22 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 138.79 -4.30 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 133.82 -4.44 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 129.11 -4.46 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 124.35 -4.50 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 119.66 -4.41 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 115.02 -4.45 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 110.41 -4.41 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 105.85 -4.38 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 101.36 -4.25 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 96.95 -4.04 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 92.56 -3.86 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 88.21 -3.73 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 84.00 -3.55 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 79.83 -3.42 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 75.86 -3.19 37 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 71.72 -3.24 36 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 64.09 -3.02 36 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 56.57 -1.44 35 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 50.04 -1.31 35 0 167 0
30DEC26 340.00 C 0.00 0.00 0.00 45.30 +0.09 36 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 38.57 -0.36 35 0 1,209 0
30DEC26 360.00 C 0.00 0.00 0.00 33.53 +0.08 35 0 146 0
30DEC26 370.00 C 0.00 0.00 0.00 29.06 -1.72 35 0 294 0
30DEC26 380.00 C 0.00 0.00 0.00 25.34 -1.05 35 0 594 0
30DEC26 390.00 C 0.00 0.00 0.00 21.80 -0.92 35 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 18.46 -0.99 35 0 192 0
30DEC26 410.00 C 0.00 0.00 0.00 15.88 -0.66 35 0 440 0
30DEC26 420.00 C 13.30 13.30 13.30 13.62 -0.38 35 2 191 +2
30DEC26 430.00 C 0.00 0.00 0.00 11.49 -0.32 35 0 184 0
30DEC26 440.00 C 0.00 0.00 0.00 9.65 -0.27 35 0 327 0
30DEC26 450.00 C 0.00 0.00 0.00 8.09 -0.21 35 0 811 0
30DEC26 460.00 C 7.31 7.32 7.31 6.75 -0.17 35 22 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 5.61 +0.02 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 4.66 +0.03 35 0 123 0
30DEC26 490.00 C 4.96 5.08 4.96 3.85 -0.09 35 45 285 0
30DEC26 500.00 C 0.00 0.00 0.00 3.18 +0.03 35 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 2.54 -0.05 35 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.08 -0.04 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.71 -0.03 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 1.39 -0.03 35 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.14 -0.01 35 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.93 -0.01 35 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.78 +0.02 35 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.61 -0.01 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.50 0.00 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.40 0.00 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.32 0.00 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.26 0.00 35 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.17 0.00 35 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.14 0.00 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.11 0.00 35 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.09 0.00 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.06 0.00 35 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 165.50 -4.39 43 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 161.30 -3.65 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 156.14 -4.40 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 151.50 -4.34 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 146.87 -4.30 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 142.77 -3.80 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 137.73 -4.31 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 133.24 -4.29 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 128.78 -4.25 40 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 124.32 -4.05 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 120.05 -4.10 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 115.82 -3.87 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 111.49 -3.81 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 107.42 -3.57 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 103.34 -3.41 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 99.28 -3.32 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 95.30 -3.23 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 91.40 -3.15 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 87.58 -3.09 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 83.69 -3.19 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 80.21 -0.22 37 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 73.02 -3.08 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 66.43 +0.09 36 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 60.17 -2.98 36 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 53.96 -1.67 35 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 48.75 -1.60 35 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 44.19 -1.95 36 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 39.70 -1.12 35 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 35.62 -1.01 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 31.93 -0.90 36 0 73 0
30MAR27 400.00 C 28.52 28.52 28.52 28.58 -0.80 36 15 52 +15
30MAR27 410.00 C 0.00 0.00 0.00 25.57 -1.00 36 0 138 0
30MAR27 420.00 C 22.89 22.89 22.89 22.86 -0.95 36 15 320 0
30MAR27 430.00 C 0.00 0.00 0.00 20.45 -0.89 36 0 73 0
30MAR27 440.00 C 18.50 18.50 18.50 18.24 -0.92 36 15 1,384 +15
30MAR27 450.00 C 0.00 0.00 0.00 16.15 -0.85 36 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 14.28 -0.79 36 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 12.61 -0.72 36 0 637 0
30MAR27 480.00 C 0.00 0.00 0.00 11.12 -0.66 36 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 9.80 -0.60 36 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 8.62 -0.55 36 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 7.58 -0.50 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 6.65 -0.46 36 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 5.84 -0.41 36 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 5.12 -0.37 36 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 4.48 -0.34 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.81 -0.29 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 3.33 -0.27 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.91 -0.24 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 2.54 -0.22 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 2.22 -0.19 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.94 -0.17 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.69 -0.16 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 116.89 -3.39 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 113.00 -3.24 38 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 109.17 -3.10 38 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 105.26 -3.13 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 101.52 -3.07 38 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 98.50 -2.37 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 94.33 -2.91 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 90.83 -2.87 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 87.39 -2.85 37 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 80.87 -2.72 37 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 74.61 -2.69 37 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 68.72 -2.65 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 63.27 -2.07 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 58.09 -2.29 36 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 53.28 -2.19 36 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 48.72 -0.89 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 44.64 -0.81 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 40.88 -1.42 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 37.42 -1.42 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 34.23 -1.39 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 31.32 -1.34 36 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 28.65 -1.06 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 26.40 -0.76 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 24.02 -0.71 36 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 21.84 -0.65 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 19.84 -0.61 36 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 18.01 -0.57 36 0 20 0
TOTAL CALL 1,192 51,326 +298
14AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 99 0 75 0
14AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 95 0 75 0
14AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
14AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
14AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
14AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
14AUG26 335.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 100 0
14AUG26 340.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 28 0
14AUG26 345.00 P 0.40 0.40 0.40 0.10 -0.12 31 1 59 -1
14AUG26 350.00 P 0.00 0.00 0.00 0.43 -0.20 31 0 63 0
14AUG26 355.00 P 1.82 2.02 1.25 1.29 -0.26 31 23 136 -2
14AUG26 360.00 P 3.04 3.04 2.91 3.07 -0.07 30 3 86 +3
14AUG26 365.00 P 0.00 0.00 0.00 6.20 +0.56 32 0 31 0
14AUG26 370.00 P 0.00 0.00 0.00 10.23 +0.97 33 0 18 0
14AUG26 375.00 P 0.00 0.00 0.00 14.73 +1.26 31 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 19.61 +1.98 31 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 24.60 +2.15 0 0 0 -10
14AUG26 390.00 P 0.00 0.00 0.00 29.60 +2.20 0 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 34.60 +2.20 0 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 39.60 +2.20 0 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 44.60 +2.20 0 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 49.60 +2.20 0 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 54.60 +2.20 0 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 59.60 +2.20 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 64.60 +2.20 0 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 70.88 +3.48 158 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 75.86 +3.46 165 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 79.87 +2.47 133 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 85.86 +3.46 180 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 90.86 +3.46 188 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 95.86 +3.46 195 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 100.88 +3.48 203 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 105.88 +3.48 209 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
21AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
21AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 -0.01 30 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 5 0
21AUG26 335.00 P 0.00 0.00 0.00 0.30 -0.13 28 0 42 0
21AUG26 340.00 P 0.00 0.00 0.00 0.67 -0.18 28 0 30 0
21AUG26 345.00 P 0.00 0.00 0.00 1.30 -0.21 28 0 15 0
21AUG26 350.00 P 3.12 3.14 2.79 2.36 -0.22 28 19 29 +1
21AUG26 355.00 P 4.87 4.87 3.82 3.87 -0.18 28 136 126 +107
21AUG26 360.00 P 6.39 6.41 5.88 6.02 +0.08 28 47 331 +47
21AUG26 365.00 P 0.00 0.00 0.00 8.79 +0.33 27 0 70 0
21AUG26 370.00 P 0.00 0.00 0.00 12.17 +0.67 28 0 30 0
21AUG26 375.00 P 0.00 0.00 0.00 16.11 +0.82 28 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 20.50 +1.47 29 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 24.93 +2.06 28 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 29.71 +1.86 28 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 34.62 +2.03 28 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 39.60 +2.14 0 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 44.60 +2.20 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 49.60 +2.20 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 54.60 +2.20 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 60.87 +3.47 68 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 65.87 +3.47 72 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 70.88 +3.48 76 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 75.86 +3.46 79 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 80.87 +3.47 83 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 85.87 +3.47 87 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 90.87 +3.47 90 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 95.86 +3.46 94 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 100.88 +3.48 98 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 105.88 +3.48 101 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 35 0 445 0
28AUG26 295.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 283 0
28AUG26 300.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 667 0
28AUG26 310.00 P 0.54 0.54 0.48 0.16 -0.04 34 17 887 -1
28AUG26 320.00 P 1.01 1.01 0.80 0.50 -0.09 34 56 790 +5
28AUG26 330.00 P 1.82 1.92 1.82 1.32 -0.14 34 102 1,172 -40
28AUG26 340.00 P 3.30 3.30 3.00 2.98 -0.09 34 2 2,583 0
28AUG26 350.00 P 6.00 6.60 5.58 5.74 -0.06 34 61 746 -3
28AUG26 360.00 P 9.60 9.60 9.60 10.00 +0.31 34 1 492 +1
28AUG26 370.00 P 0.00 0.00 0.00 15.53 +0.70 33 0 596 0
28AUG26 380.00 P 0.00 0.00 0.00 22.92 +0.99 34 0 768 0
28AUG26 390.00 P 0.00 0.00 0.00 31.18 +1.34 34 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 40.22 +1.67 34 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 49.77 +1.93 34 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 60.91 +3.40 52 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 70.88 +3.48 58 0 120 -26
28AUG26 440.00 P 0.00 0.00 0.00 80.87 +3.47 63 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 90.87 +3.47 69 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 100.88 +3.48 74 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 110.83 +3.43 79 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 120.86 +3.46 84 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 130.88 +3.48 89 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 140.88 +3.48 93 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 149.86 +2.46 81 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 160.86 +3.46 102 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 170.87 +3.47 106 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 180.86 +3.46 110 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 190.87 +3.47 114 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 200.87 +3.47 118 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 210.82 +3.42 121 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 220.84 +3.44 125 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 230.82 +3.42 128 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 240.84 +3.44 132 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 250.82 +3.42 135 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 260.85 +3.45 139 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 0.00 35 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 89 0
29SEP26 280.00 P 1.17 1.17 1.17 0.28 -0.04 34 1 282 -1
29SEP26 285.00 P 0.00 0.00 0.00 0.43 -0.05 34 0 221 0
29SEP26 290.00 P 1.55 1.55 1.55 0.63 -0.05 34 3 287 -3
29SEP26 295.00 P 0.00 0.00 0.00 0.88 -0.08 34 0 271 0
29SEP26 300.00 P 2.28 2.28 2.12 1.24 -0.08 34 4 616 +4
29SEP26 310.00 P 0.00 0.00 0.00 2.21 -0.09 34 0 1,165 0
29SEP26 320.00 P 4.70 4.70 4.38 3.76 -0.09 34 5 759 0
29SEP26 330.00 P 7.00 7.00 6.36 5.98 -0.06 34 6 969 0
29SEP26 340.00 P 0.00 0.00 0.00 8.95 -0.02 34 0 823 0
29SEP26 350.00 P 0.00 0.00 0.00 12.70 +0.21 34 0 742 0
29SEP26 360.00 P 0.00 0.00 0.00 16.99 +0.08 34 0 1,379 0
29SEP26 370.00 P 22.70 22.70 22.70 22.65 +0.62 34 9 1,111 +9
29SEP26 380.00 P 0.00 0.00 0.00 29.04 +1.29 34 0 724 0
29SEP26 390.00 P 0.00 0.00 0.00 35.12 -0.16 31 0 977 0
29SEP26 400.00 P 0.00 0.00 0.00 44.03 +1.14 34 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 52.42 +1.35 34 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 61.28 +1.55 34 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 72.24 +3.87 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 81.38 +3.89 42 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 90.92 +3.21 43 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 100.88 +3.40 46 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 110.83 +3.43 48 0 739 -40
29SEP26 480.00 P 0.00 0.00 0.00 120.86 +3.46 52 0 15 -15
29SEP26 490.00 P 0.00 0.00 0.00 130.88 +3.48 55 0 0 -6
29SEP26 500.00 P 0.00 0.00 0.00 140.88 +3.48 57 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 149.86 +2.46 51 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 160.86 +3.46 63 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 170.87 +3.47 65 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 180.90 +3.50 68 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 190.89 +3.49 70 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 200.87 +3.47 72 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 210.93 +3.53 75 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 220.84 +3.44 77 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 230.82 +3.42 79 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 240.84 +3.44 81 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 250.89 +3.49 83 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 260.88 +3.48 85 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 270.87 +3.47 87 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 280.90 +3.50 90 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 290.87 +3.47 91 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 300.89 +3.49 93 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 310.88 +3.48 95 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 320.85 +3.45 97 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 330.85 +3.45 99 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 339.60 +2.20 0 0 0 0
29OCT26 260.00 P 1.28 1.28 1.28 0.30 -0.02 34 2 3 +2
29OCT26 265.00 P 0.00 0.00 0.00 0.42 -0.03 34 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.58 -0.03 34 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.80 -0.04 34 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.04 -0.04 34 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 1.40 -0.04 34 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.84 0.00 34 0 64 0
29OCT26 295.00 P 0.00 0.00 0.00 2.38 -0.04 34 0 77 0
29OCT26 300.00 P 0.00 0.00 0.00 2.99 -0.03 34 0 124 0
29OCT26 310.00 P 5.20 5.20 5.20 4.59 -0.01 34 8 287 +8
29OCT26 320.00 P 7.50 7.50 7.50 6.74 +0.03 34 1 379 0
29OCT26 330.00 P 0.00 0.00 0.00 9.52 +0.11 34 0 390 0
29OCT26 340.00 P 0.00 0.00 0.00 12.90 +0.34 34 0 580 0
29OCT26 350.00 P 16.78 16.78 16.78 16.88 +0.27 34 6 422 +6
29OCT26 360.00 P 21.55 21.55 21.55 21.55 +0.33 34 8 375 +8
29OCT26 370.00 P 0.00 0.00 0.00 26.87 +0.60 34 0 345 0
29OCT26 380.00 P 0.00 0.00 0.00 33.16 +0.70 34 0 32 0
29OCT26 390.00 P 0.00 0.00 0.00 39.97 +0.90 34 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 47.33 +1.12 34 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 55.17 +1.20 34 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 64.62 +2.46 36 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 73.35 +3.35 37 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 82.38 +3.59 37 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 91.59 +3.65 37 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 101.24 +3.08 39 0 2 0
27NOV26 285.00 P 0.00 0.00 0.00 2.97 -0.05 35 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 3.76 +0.06 35 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 4.52 -0.05 35 0 8 0
27NOV26 300.00 P 0.00 0.00 0.00 5.41 -0.02 35 0 5 0
27NOV26 310.00 P 0.00 0.00 0.00 7.51 +0.03 35 0 32 0
27NOV26 320.00 P 10.40 10.40 10.40 10.16 +0.01 35 1 2 +1
27NOV26 330.00 P 0.00 0.00 0.00 13.40 +0.10 35 0 6 0
27NOV26 340.00 P 0.00 0.00 0.00 16.92 +0.17 35 0 0 0
27NOV26 350.00 P 21.77 21.77 21.77 21.10 +0.30 35 15 35 0
27NOV26 360.00 P 0.00 0.00 0.00 25.96 +0.46 35 0 40 0
27NOV26 370.00 P 0.00 0.00 0.00 31.30 +0.48 35 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 37.53 +0.66 35 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 44.02 +0.74 35 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 51.14 +0.88 35 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 58.66 +1.09 35 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 67.45 +2.83 36 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 75.80 +2.80 37 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 84.43 +3.42 37 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 93.29 +3.25 37 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 102.32 +3.07 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 163 0
30DEC26 205.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.30 +0.05 35 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.40 +0.05 35 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.53 +0.08 35 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.70 +0.09 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.90 +0.13 35 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.14 +0.13 35 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.43 +0.17 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.80 +0.20 35 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 2.17 +0.20 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.70 +0.28 35 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 3.23 +0.28 35 0 130 0
30DEC26 280.00 P 0.00 0.00 0.00 3.89 +0.38 35 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 4.77 +0.53 35 0 149 0
30DEC26 290.00 P 0.00 0.00 0.00 5.57 +0.44 35 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 6.59 +0.53 35 0 107 0
30DEC26 300.00 P 8.40 8.40 8.40 7.62 +0.54 35 3 312 +3
30DEC26 310.00 P 11.00 11.00 10.65 10.15 +0.69 35 103 281 +83
30DEC26 320.00 P 0.00 0.00 0.00 13.13 +0.87 35 0 818 0
30DEC26 330.00 P 0.00 0.00 0.00 16.47 +0.83 35 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 20.17 +0.56 35 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 24.50 +0.48 35 0 2,469 0
30DEC26 360.00 P 0.00 0.00 0.00 29.40 +0.41 35 0 2,230 0
30DEC26 370.00 P 0.00 0.00 0.00 34.86 +0.48 35 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 40.84 +0.62 35 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 47.35 +1.59 35 0 2,373 0
30DEC26 400.00 P 0.00 0.00 0.00 53.35 +0.82 34 0 964 0
30DEC26 410.00 P 0.00 0.00 0.00 62.26 +2.56 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 70.02 +3.35 36 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 78.24 +3.11 36 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 86.52 +3.06 37 0 299 0
30DEC26 450.00 P 0.00 0.00 0.00 95.34 +3.71 37 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 103.76 +3.52 37 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 113.12 +3.96 37 0 667 0
30DEC26 480.00 P 122.50 122.50 122.50 122.31 +4.14 38 7 40 +7
30DEC26 490.00 P 0.00 0.00 0.00 131.58 +3.17 38 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 140.97 +2.98 38 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 150.66 +2.99 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 160.86 +3.37 41 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 170.87 +3.47 43 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 180.90 +3.50 44 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 190.89 +3.49 46 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 200.87 +3.47 47 0 0 -2
30DEC26 570.00 P 0.00 0.00 0.00 210.93 +3.53 49 0 0 0
30DEC26 580.00 P 220.00 220.00 220.00 220.84 +3.44 50 3 0 0
30DEC26 590.00 P 0.00 0.00 0.00 230.82 +3.42 51 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 240.84 +3.44 53 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 250.89 +3.49 54 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 260.88 +3.48 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 270.87 +3.47 57 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 280.90 +3.50 58 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 290.87 +3.47 60 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 300.89 +3.49 61 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 310.88 +3.48 62 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 320.85 +3.45 63 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 330.85 +3.45 64 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 340.50 +3.10 64 0 0 0
30MAR27 200.00 P 2.02 2.02 2.02 0.44 +0.01 35 2 29 -2
30MAR27 205.00 P 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.72 +0.01 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.89 +0.02 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.13 +0.03 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.39 +0.03 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.68 +0.05 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.06 +0.05 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.44 +0.04 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.93 +0.08 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.58 +0.19 36 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 4.02 +0.08 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.73 +0.12 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.49 +0.12 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 6.44 +0.13 36 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 7.43 +0.19 36 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.48 +0.19 36 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 9.53 +0.19 36 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 10.77 +0.27 36 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 12.13 +0.27 36 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 13.50 +0.27 36 0 255 0
30MAR27 310.00 P 0.00 0.00 0.00 16.68 +0.38 36 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 20.11 +0.42 36 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 23.88 +0.16 36 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 27.97 +0.17 36 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 32.50 +0.27 35 0 1,602 0
30MAR27 360.00 P 38.00 38.00 38.00 37.49 +0.38 35 15 1,794 +15
30MAR27 370.00 P 0.00 0.00 0.00 42.92 +0.50 35 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 48.75 +0.59 35 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 55.38 +2.58 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 62.07 +2.23 36 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 69.20 +2.97 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 76.51 +2.55 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 84.22 +2.82 36 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 92.03 +2.91 36 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 100.10 +3.06 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 108.38 +3.26 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 116.72 +3.03 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 125.38 +3.17 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 134.24 +3.66 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 143.29 +3.58 36 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 152.59 +4.10 37 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 161.84 +4.16 37 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 171.22 +2.52 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 180.90 +2.70 37 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 190.89 +3.01 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 200.87 +3.25 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 210.93 +3.47 41 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 220.84 +3.44 42 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 230.82 +3.42 43 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 240.84 +3.44 44 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 250.89 +3.49 46 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 260.88 +3.48 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 8.18 +0.33 36 0 8 0
29JUN27 265.00 P 0.00 0.00 0.00 9.25 +0.34 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 10.31 +0.33 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 11.42 +0.37 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 12.79 +0.45 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 14.18 +0.46 36 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 15.57 +0.46 36 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 17.05 +0.54 36 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 18.78 +0.59 36 0 2,205 0
29JUN27 310.00 P 0.00 0.00 0.00 22.28 +0.60 36 0 29 0
29JUN27 320.00 P 27.00 27.00 27.00 26.21 +0.75 36 1 26 +1
29JUN27 330.00 P 0.00 0.00 0.00 30.29 +0.66 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 34.54 +0.75 36 0 123 0
29JUN27 350.00 P 0.00 0.00 0.00 38.93 +0.61 36 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 43.97 +0.69 36 0 150 0
29JUN27 370.00 P 0.00 0.00 0.00 49.39 +0.79 35 0 80 0
29JUN27 380.00 P 0.00 0.00 0.00 55.16 +0.88 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 61.36 +0.70 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 68.28 +1.26 36 0 31 0
29JUN27 410.00 P 0.00 0.00 0.00 75.12 +1.36 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 82.30 +2.59 36 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 89.82 +2.39 36 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 97.38 +2.60 36 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 105.10 +2.86 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 113.03 +3.45 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 121.17 +2.86 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 129.46 +3.02 36 0 5 0
TOTAL PUT 671 72,143 +159
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$ 90.800
14AUG26 67.00 C 0.00 0.00 0.00 23.81 +1.14 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 22.81 +1.14 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 21.81 +1.14 0 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 20.81 +1.14 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 19.81 +1.14 0 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 18.81 +1.14 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 17.81 +1.14 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 16.81 +1.14 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 15.81 +1.13 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 14.81 +1.12 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 13.82 +1.12 85 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 12.82 +1.10 79 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 11.83 +1.07 81 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 10.84 +1.03 79 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 9.86 +0.99 78 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 8.89 +0.92 77 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 7.94 +0.84 77 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 7.02 +0.76 78 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 6.13 +0.82 77 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 5.29 +0.55 78 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 4.50 +0.44 78 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 3.77 +0.44 78 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 3.11 +0.32 78 0 15 0
14AUG26 90.00 C 0.00 0.00 0.00 2.52 +0.21 78 0 0 0
14AUG26 91.00 C 1.90 1.94 1.90 2.01 +0.07 78 21 21 +6
14AUG26 92.00 C 0.00 0.00 0.00 1.57 0.00 78 0 15 0
14AUG26 93.00 C 0.00 0.00 0.00 1.20 -0.05 77 0 35 0
14AUG26 94.00 C 0.00 0.00 0.00 0.91 -0.07 78 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.67 -0.09 78 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.49 -0.11 78 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.34 -0.12 77 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.24 -0.10 78 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.16 -0.09 77 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.11 -0.08 78 0 15 0
14AUG26 101.00 C 0.00 0.00 0.00 0.07 -0.06 77 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.05 -0.05 79 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.03 -0.04 78 0 15 0
14AUG26 104.00 C 0.00 0.00 0.00 0.02 -0.03 79 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 23.85 +1.13 61 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 22.86 +1.14 69 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 21.86 +1.13 66 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 20.87 +1.12 67 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 19.88 +1.11 67 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 18.89 +1.10 66 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 17.91 +1.09 66 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 16.94 +1.07 67 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 15.98 +1.06 67 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 15.02 +1.03 67 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 14.08 +1.00 67 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 13.16 +0.98 67 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 12.25 +0.94 67 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 11.36 +0.90 67 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 10.50 +0.86 67 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 9.67 +0.82 67 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 8.86 +0.76 67 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 8.09 +0.71 67 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 7.36 +0.67 67 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 6.66 +0.61 67 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 6.00 +0.56 67 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 5.38 +0.65 67 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 4.80 +0.58 67 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 4.27 +0.52 67 0 15 0
21AUG26 91.00 C 0.00 0.00 0.00 3.77 +0.43 67 0 20 0
21AUG26 92.00 C 0.00 0.00 0.00 3.32 +0.37 67 0 0 0
21AUG26 93.00 C 2.20 2.20 2.20 2.91 +0.35 67 4 4 +4
21AUG26 94.00 C 0.00 0.00 0.00 2.54 +0.29 67 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 2.20 +0.22 67 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 1.90 +0.18 67 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 1.63 +0.13 67 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 1.40 +0.10 67 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 1.19 +0.07 67 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 1.01 +0.05 67 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.85 +0.04 67 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.71 +0.02 67 0 15 0
21AUG26 103.00 C 0.00 0.00 0.00 0.60 +0.02 67 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 0.50 +0.02 67 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 0.41 +0.01 67 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.34 +0.01 67 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.28 0.00 67 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.23 0.00 67 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.18 -0.01 67 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.15 0.00 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.94 +1.12 72 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.49 +1.31 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.09 +1.06 71 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.75 +1.02 72 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.49 +0.96 72 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.34 +0.89 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.31 +0.81 71 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 10.45 +0.73 72 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.75 +0.63 72 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 7.23 +0.74 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 5.90 +0.62 72 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 4.75 +0.50 72 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 3.77 +0.40 71 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 2.96 +0.23 71 0 136 0
28AUG26 100.00 C 0.00 0.00 0.00 2.29 +0.17 71 0 16 0
28AUG26 102.50 C 0.00 0.00 0.00 1.76 +0.14 72 0 90 0
28AUG26 105.00 C 0.00 0.00 0.00 1.33 +0.08 71 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 1.00 +0.07 72 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.74 +0.05 72 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.54 +0.03 71 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 26.89 +1.02 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.73 +0.99 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.64 +0.98 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.65 +1.00 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.77 +1.01 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.98 +0.81 70 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.31 +0.76 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.75 +0.71 70 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.30 +0.65 70 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.97 +0.91 70 0 91 0
29SEP26 90.00 C 0.00 0.00 0.00 9.74 +0.82 70 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 8.63 +0.74 70 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.62 +0.67 70 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.71 +0.54 70 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.88 +0.45 70 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.15 +0.36 70 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.50 +0.26 70 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.91 +0.15 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.40 +0.22 70 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.95 +0.20 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.89 +0.99 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.88 +0.95 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.96 +0.92 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.13 +1.07 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.38 +1.03 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.74 +1.20 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.19 +0.76 67 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.73 +1.16 67 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.37 +1.08 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.10 +1.00 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 11.92 +0.93 67 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 10.83 +0.86 67 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.82 +0.79 67 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.89 +0.68 67 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 8.04 +0.55 67 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 7.26 +0.40 67 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.55 +0.26 67 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 5.90 +0.18 67 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 5.30 +0.30 67 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 4.77 +0.28 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.92 +0.96 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.03 +0.92 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.23 +0.89 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.51 +0.86 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.87 +0.82 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.32 +0.79 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.85 +0.97 67 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.47 +1.06 67 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.17 +1.15 67 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.95 +1.08 67 0 20 0
27NOV26 90.00 C 0.00 0.00 0.00 13.80 +1.00 67 0 20 0
27NOV26 92.50 C 0.00 0.00 0.00 12.73 +0.94 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.73 +0.87 67 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.80 +0.77 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.94 +0.67 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.14 +0.57 67 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.39 +0.45 67 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 7.70 +0.20 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 7.07 +0.16 67 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 6.48 +0.15 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.03 +0.94 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.25 +0.91 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.55 +0.88 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.92 +1.18 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.37 +0.82 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.90 +0.79 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.50 +0.76 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.17 +0.78 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.92 +1.04 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.74 +0.86 66 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 15.62 +0.82 66 0 440 0
30DEC26 92.50 C 0.00 0.00 0.00 14.57 +0.74 66 0 100 0
30DEC26 95.00 C 0.00 0.00 0.00 13.59 +0.74 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.66 +0.81 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.80 +0.68 66 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.98 +0.74 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.22 +0.59 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.51 +0.60 66 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.84 +0.57 66 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.22 +0.32 66 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.85 +0.92 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.26 +0.89 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.74 +0.87 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.28 +0.84 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.89 +0.81 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.56 +0.79 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.29 +0.77 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.08 +0.74 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.92 +0.99 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.82 +0.69 66 0 900 0
30MAR27 90.00 C 0.00 0.00 0.00 19.77 +0.67 66 0 1,000 0
30MAR27 92.50 C 0.00 0.00 0.00 18.77 +0.64 66 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 17.82 +0.62 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.92 +0.60 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.06 +0.57 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.25 +0.56 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.48 +0.54 66 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.74 +0.50 66 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.05 +0.34 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.38 +0.39 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.57 +0.91 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.12 +0.88 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.74 +0.86 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.41 +0.84 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.13 +0.82 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.91 +0.81 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.73 +0.78 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.60 +0.75 66 0 75 0
29JUN27 85.00 C 0.00 0.00 0.00 25.52 +0.76 66 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 24.49 +0.75 66 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 23.50 +0.77 66 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 22.55 +0.75 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.64 +0.69 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.76 +0.65 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.93 +0.62 66 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.13 +0.58 66 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 18.37 +0.54 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.63 +0.52 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.93 +0.57 66 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 16.26 +0.54 66 0 0 0
TOTAL CALL 25 3,799 +10
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 -0.03 88 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.05 82 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.08 76 0 25 0
14AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.12 76 0 40 0
14AUG26 81.00 P 0.00 0.00 0.00 0.04 -0.17 77 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.08 -0.23 78 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.13 -0.31 78 0 1 0
14AUG26 84.00 P 0.00 0.00 0.00 0.21 -0.40 78 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 0.32 -0.51 78 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 0.48 -0.58 78 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.69 -0.69 78 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.96 -0.81 78 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 1.30 -0.94 78 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 1.71 -1.05 78 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 2.19 -1.18 78 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 2.76 -1.14 78 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 3.39 -1.33 78 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 4.09 -1.39 78 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 4.86 -1.42 78 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 5.67 -1.25 78 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 6.53 -1.25 77 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 7.43 -1.24 78 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 8.35 -1.22 77 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 9.30 -1.21 78 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 10.26 -1.20 77 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 11.24 -1.19 79 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 12.22 -1.18 78 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 13.21 -1.17 77 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 14.20 -1.17 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 15.20 -1.39 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 16.20 -1.29 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 17.20 -1.15 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 18.20 -1.15 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 19.20 -1.15 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.03 -0.03 68 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.04 -0.05 67 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.06 -0.06 67 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.09 -0.07 67 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.12 -0.09 67 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.17 -0.12 67 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.22 -0.15 67 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.30 -0.18 67 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.39 -0.23 67 0 1 0
21AUG26 80.00 P 0.00 0.00 0.00 0.50 -0.27 67 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.65 -0.31 67 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.81 -0.36 67 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 1.01 -0.42 67 0 20 0
21AUG26 84.00 P 0.00 0.00 0.00 1.24 -0.42 67 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 1.49 -0.55 67 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 1.80 -0.59 67 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 2.13 -0.65 67 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 2.53 -0.72 67 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 2.94 -0.81 67 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 3.41 -0.86 67 0 15 0
21AUG26 91.00 P 0.00 0.00 0.00 3.91 -0.91 67 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 4.47 -0.97 67 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 5.05 -0.88 67 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 5.68 -0.90 67 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 6.34 -0.95 67 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 7.04 -0.97 67 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 7.77 -1.01 67 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 8.54 -1.02 67 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 9.32 -1.06 67 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 10.15 -1.06 67 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 10.98 -1.10 67 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 11.86 -1.09 67 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 12.73 -1.12 67 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 13.64 -1.12 67 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 14.55 -1.56 67 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 15.49 -1.13 67 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 16.43 -1.51 67 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 17.38 -1.52 67 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 18.34 -1.50 67 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 19.30 -1.15 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.04 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 -0.06 71 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.20 -0.09 71 0 10 0
28AUG26 72.50 P 0.00 0.00 0.00 0.36 -0.12 72 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.59 -0.19 71 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.94 -0.26 72 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.41 -0.29 71 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.04 -0.43 71 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.84 -0.48 71 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 3.83 -0.57 72 0 60 0
28AUG26 90.00 P 0.00 0.00 0.00 5.00 -0.84 72 0 75 0
28AUG26 92.50 P 0.00 0.00 0.00 6.35 -0.64 72 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.87 -0.84 71 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 9.56 -0.91 72 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.38 -0.98 71 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.34 -1.02 72 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.42 -1.04 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.59 -1.26 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.84 -1.09 72 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 22.14 -1.12 72 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.85 -0.11 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.17 -0.16 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.57 -0.21 70 0 11 0
29SEP26 72.50 P 0.00 0.00 0.00 2.09 -0.23 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.69 -0.38 70 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 3.38 -0.46 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.23 -0.51 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.14 -0.46 70 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 6.20 -0.61 70 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 7.36 -0.74 70 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 8.62 -0.87 70 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 10.02 -0.90 70 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.48 -1.06 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.09 -1.10 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.74 -1.16 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.53 -1.26 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.35 -1.33 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.28 -1.34 70 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.26 -1.47 70 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.30 -1.41 70 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.69 -0.15 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.17 -0.20 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.73 -0.31 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.40 -0.38 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.11 -0.46 67 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.99 -0.50 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.89 -0.60 67 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.96 -0.56 67 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.05 -0.64 67 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.31 -0.65 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.60 -0.88 67 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.02 -0.99 67 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.50 -0.86 67 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.05 -1.15 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.71 -1.22 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.39 -1.33 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.20 -1.42 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.04 -1.33 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.92 -1.61 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.91 -1.67 67 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 2.58 -0.19 67 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 3.15 -0.33 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.86 -0.38 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 4.60 -0.43 67 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 5.48 -0.48 67 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 6.39 -0.53 67 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 7.42 -0.57 67 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 8.52 -0.55 67 0 0 0
27NOV26 85.00 P 9.64 9.64 9.64 9.68 -0.76 67 1 1 +1
27NOV26 87.50 P 0.00 0.00 0.00 10.98 -0.79 67 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 12.29 -0.91 67 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 13.73 -0.98 67 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.23 -0.89 67 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.73 -1.11 67 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 18.41 -1.03 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 20.09 -1.13 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.79 -1.29 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.64 -1.27 67 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.50 -1.32 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.37 -1.56 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.51 -0.33 66 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 4.24 -0.23 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.99 -0.24 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.86 -0.49 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.79 -0.49 66 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 7.76 -0.59 66 0 0 0
30DEC26 80.00 P 9.22 9.22 9.22 8.88 -0.41 66 10 10 +10
30DEC26 82.50 P 0.00 0.00 0.00 10.01 -0.41 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.25 -0.56 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.57 -0.42 66 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 13.89 -0.63 66 0 455 0
30DEC26 92.50 P 0.00 0.00 0.00 15.35 -0.49 66 0 130 0
30DEC26 95.00 P 0.00 0.00 0.00 16.87 -0.53 66 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.39 -0.63 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.02 -0.65 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.72 -0.53 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.43 -0.80 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.17 -0.89 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.04 -0.98 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.91 -0.95 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.90 -0.21 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.78 -0.28 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.75 -0.28 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.72 -0.55 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.81 -0.59 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.97 -0.63 66 0 0 0
30MAR27 80.00 P 12.33 12.33 12.33 12.33 -0.47 66 1 1 +1
30MAR27 82.50 P 0.00 0.00 0.00 13.37 -0.50 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.73 -0.56 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.10 -0.47 66 0 900 0
30MAR27 90.00 P 0.00 0.00 0.00 17.47 -0.56 66 0 1,030 0
30MAR27 92.50 P 0.00 0.00 0.00 18.97 -0.67 66 0 115 0
30MAR27 95.00 P 0.00 0.00 0.00 20.52 -0.47 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.08 -0.53 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.65 -0.56 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.33 -0.65 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.07 -0.87 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.81 -0.62 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.56 -0.63 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.35 -0.70 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.22 -0.25 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.23 -0.25 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.24 -0.28 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.40 -0.39 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.60 -0.24 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.81 -0.22 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.02 -0.48 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.41 -0.17 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.81 -0.58 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.22 -0.52 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.63 -0.64 66 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.16 -0.52 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.75 -0.41 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.35 -0.58 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.95 -0.55 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.55 -0.57 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.30 -0.59 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.07 -0.59 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.84 -0.59 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.62 -0.59 66 0 0 0
TOTAL PUT 12 3,520 +12
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$ 2.530
28AUG26 1.60 C 0.00 0.00 0.00 0.94 +0.10 123 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.89 +0.10 116 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.84 +0.09 109 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.79 +0.09 102 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.63 +0.09 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.59 +0.10 76 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.54 +0.09 70 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.44 +0.08 57 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.35 +0.08 57 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.26 +0.07 52 0 86 0
28AUG26 2.40 C 0.20 0.20 0.20 0.19 +0.06 53 100 180 +100
28AUG26 2.50 C 0.09 0.15 0.09 0.12 +0.05 48 155 511 +25
28AUG26 2.60 C 0.08 0.08 0.08 0.08 +0.03 51 50 303 +50
28AUG26 2.70 C 0.06 0.06 0.06 0.04 +0.01 46 25 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.03 +0.01 53 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.02 +0.01 56 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.94 +0.08 63 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.89 +0.08 59 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.85 +0.08 70 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.80 +0.08 66 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.76 +0.08 71 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.71 +0.08 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.67 +0.09 68 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.62 +0.08 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.58 +0.08 64 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.50 +0.09 64 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.41 +0.07 57 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.35 +0.07 60 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.28 +0.07 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.22 +0.05 55 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.17 +0.04 53 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 +0.04 55 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 +0.03 56 0 15 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 +0.03 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 +0.02 57 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.02 56 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.02 57 0 170 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 +0.02 57 0 31 0
29SEP26 3.40 C 0.04 0.04 0.04 0.02 +0.01 55 5 5 +5
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 128 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.96 +0.07 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.92 +0.07 71 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.88 +0.08 73 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.83 +0.07 68 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.79 +0.07 69 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.75 +0.08 69 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.71 +0.08 69 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.67 +0.07 68 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.63 +0.07 67 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.56 +0.07 67 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.49 +0.07 66 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.42 +0.06 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.36 +0.06 62 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.30 +0.05 60 0 0 0
29OCT26 2.60 C 0.28 0.28 0.28 0.26 +0.04 60 9 9 +9
29OCT26 2.70 C 0.00 0.00 0.00 0.24 +0.06 64 0 3 0
29OCT26 2.80 C 0.17 0.17 0.17 0.19 +0.04 61 10 14 +2
29OCT26 2.90 C 0.15 0.15 0.15 0.16 +0.03 61 2 12 +2
29OCT26 3.00 C 0.00 0.00 0.00 0.14 +0.03 62 0 43 0
29OCT26 3.10 C 0.00 0.00 0.00 0.11 +0.02 60 0 20 0
29OCT26 3.20 C 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 +0.02 61 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.88 - 76 0 0 -
27NOV26 1.80 C 0.00 0.00 0.00 0.84 +0.08 75 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.80 +0.08 74 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.76 +0.07 73 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.72 +0.07 71 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.69 +0.07 72 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.62 +0.07 71 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.56 +0.07 71 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.49 +0.06 68 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 +0.07 68 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.38 +0.05 65 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.33 +0.04 64 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.30 +0.04 65 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.26 +0.03 64 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.23 +0.03 65 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.21 +0.03 66 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.18 +0.02 65 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.16 +0.02 65 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 +0.02 65 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 +0.02 65 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 1.01 +0.08 70 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.97 +0.08 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.94 +0.08 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.90 +0.08 71 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.86 +0.07 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.83 +0.08 72 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.79 +0.07 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 +0.07 71 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.71 +0.04 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 +0.07 71 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.60 +0.05 69 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 +0.05 69 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.50 +0.06 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 +0.05 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 +0.05 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 +0.05 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 +0.04 69 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 +0.04 69 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.04 70 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.04 70 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.04 71 0 13 0
30DEC26 3.30 C 0.22 0.22 0.22 0.22 +0.04 71 18 82 +18
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.04 71 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 +0.03 71 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.03 70 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.03 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.02 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.02 70 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.02 70 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.02 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.02 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.02 70 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 +0.02 69 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 +0.02 68 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.02 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 +0.02 65 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
30DEC26 4.90 C 0.04 0.04 0.04 0.02 +0.01 59 10 33 +10
30MAR27 1.60 C 0.00 0.00 0.00 1.10 +0.08 75 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.07 +0.08 76 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.04 +0.08 76 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.01 +0.08 76 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.98 +0.08 76 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.95 +0.08 76 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.92 +0.08 76 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.89 +0.07 76 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 +0.07 75 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.81 +0.07 76 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 +0.07 76 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.72 +0.07 76 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.67 +0.06 75 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 +0.06 76 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 +0.05 75 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.56 +0.06 76 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 +0.06 77 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 +0.05 75 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.05 75 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 +0.05 76 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 +0.05 76 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.05 76 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 +0.04 75 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 +0.03 74 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.04 74 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.04 75 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 +0.04 75 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 +0.03 74 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.04 75 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 +0.03 74 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 +0.03 75 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 +0.03 75 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 +0.03 76 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 +0.03 76 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.03 76 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.03 76 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.19 +0.07 79 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.16 +0.07 78 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.13 +0.07 78 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.10 +0.07 78 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.07 +0.06 77 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.05 +0.07 78 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.02 +0.06 78 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.99 +0.06 77 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 +0.06 78 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.93 +0.06 79 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 +0.07 78 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 +0.07 77 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.78 +0.06 76 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.74 +0.05 76 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 +0.05 75 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 +0.05 76 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.03 76 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 +0.03 76 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 +0.04 78 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 +0.04 78 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 +0.04 78 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 +0.04 78 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 +0.04 78 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 +0.04 78 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.44 +0.02 76 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 +0.03 76 0 126 0
TOTAL CALL 384 9,273 +221
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 81 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 -0.02 49 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.03 -0.02 54 0 216 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 -0.02 55 0 376 0
28AUG26 2.50 P 0.08 0.08 0.08 0.10 -0.03 55 6 433 -6
28AUG26 2.60 P 0.00 0.00 0.00 0.15 -0.06 52 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.21 -0.07 48 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.30 -0.08 55 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.39 -0.08 58 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.48 -0.09 58 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.58 -0.09 66 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.68 -0.09 73 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.78 -0.09 81 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.97 -0.09 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.17 -0.09 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.27 -0.10 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.37 -0.10 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.47 -0.10 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.57 -0.10 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.01 55 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 58 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.02 56 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 -0.03 56 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.03 56 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.19 -0.03 57 0 250 0
29SEP26 2.60 P 0.21 0.21 0.21 0.25 -0.04 58 5 73 +5
29SEP26 2.70 P 0.00 0.00 0.00 0.30 -0.06 55 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 -0.07 55 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.45 -0.07 57 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.54 -0.07 61 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.63 -0.07 63 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.72 -0.08 65 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.81 -0.08 66 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.91 -0.08 71 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.01 -0.08 76 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.11 -0.07 80 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.20 -0.08 79 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.30 -0.08 83 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.39 -0.09 80 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.49 -0.08 84 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.58 -0.09 79 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.68 -0.09 82 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.78 -0.08 85 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.88 -0.08 88 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.98 -0.08 91 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.47 -0.09 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.72 -0.09 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 2.97 -0.09 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.22 -0.09 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.47 -0.09 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.72 -0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.97 -0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.22 -0.09 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.47 -0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.72 -0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.22 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.01 65 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 66 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 -0.01 64 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.11 -0.02 65 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 -0.02 64 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.18 -0.03 64 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.22 -0.04 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.28 -0.04 65 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.33 -0.05 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.40 -0.04 66 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.46 -0.05 64 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.51 -0.07 60 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.59 -0.06 61 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.67 -0.07 61 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.76 -0.08 64 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.85 -0.08 65 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.93 -0.10 64 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.06 - 67 0 0 -
27NOV26 1.80 P 0.10 0.10 0.10 0.07 -0.02 67 10 50 +10
27NOV26 1.85 P 0.00 0.00 0.00 0.09 -0.01 70 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.10 -0.02 69 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.11 -0.02 67 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.13 -0.02 69 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.16 -0.03 68 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 -0.03 68 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 -0.04 67 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.29 -0.04 67 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.35 -0.04 69 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.41 -0.04 69 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.47 -0.05 69 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.54 -0.05 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.61 -0.02 70 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.65 -0.07 64 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.73 -0.07 65 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.80 -0.08 64 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.88 -0.07 64 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.97 -0.09 65 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 -0.01 73 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 -0.01 72 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 -0.01 72 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 -0.02 71 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 -0.01 73 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 -0.02 71 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 -0.01 73 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 -0.01 73 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 -0.02 71 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 -0.03 72 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.27 -0.02 73 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 -0.03 73 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 -0.03 73 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 -0.03 74 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 -0.03 74 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 -0.04 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 -0.05 73 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 -0.04 75 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 -0.03 75 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.79 -0.07 68 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.89 -0.05 72 0 16 0
30DEC26 3.30 P 1.01 1.01 1.01 0.96 -0.06 71 10 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.04 -0.06 71 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.12 -0.06 71 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 -0.05 76 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 -0.05 77 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.41 -0.03 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.50 -0.03 78 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.60 -0.02 81 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.69 -0.02 82 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 -0.05 84 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.88 -0.05 84 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 -0.05 87 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.07 -0.06 86 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 -0.05 88 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.26 -0.05 88 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.36 -0.05 90 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.45 -0.05 90 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 -0.01 77 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 -0.01 77 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.18 -0.02 76 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 -0.02 77 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 -0.02 77 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 -0.02 77 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.26 -0.02 77 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 -0.01 78 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 -0.02 78 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 -0.02 78 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 -0.02 78 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.46 -0.02 78 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.51 -0.02 77 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.56 -0.03 76 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 -0.04 74 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 -0.03 76 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.75 -0.04 76 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 -0.04 76 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.89 -0.04 76 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 -0.04 76 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 -0.05 76 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.11 -0.04 76 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.19 -0.04 77 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.26 -0.05 76 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.30 -0.09 70 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.38 -0.10 70 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 -0.09 71 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.59 -0.05 76 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 -0.06 76 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.76 -0.06 77 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.82 -0.08 73 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.91 -0.08 73 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.01 -0.07 75 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.10 -0.07 75 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.21 -0.06 78 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.31 -0.06 80 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.22 -0.02 78 0 105 0
29JUN27 1.65 P 0.00 0.00 0.00 0.24 -0.03 78 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.26 -0.03 78 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.29 -0.02 80 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.31 -0.02 79 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.33 -0.03 79 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.35 -0.03 79 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.38 -0.03 79 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.41 -0.03 80 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.46 -0.03 80 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.51 -0.04 79 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.57 -0.04 80 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.63 -0.04 80 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 -0.04 80 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.76 -0.04 81 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.83 -0.04 81 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.89 -0.04 80 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.95 -0.03 80 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.00 -0.05 77 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.08 -0.05 78 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.15 -0.05 78 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.22 -0.05 77 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.30 -0.05 78 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.38 -0.05 78 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 -0.06 77 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.53 -0.06 77 0 22 0
TOTAL PUT 31 39,133 +9
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$ 7.925
29SEP26 5.78 C 0.00 0.00 0.00 2.15 -0.24 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.90 -0.24 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.66 -0.24 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.43 -0.23 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.23 36 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.96 -0.22 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.75 -0.21 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.57 -0.18 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.42 -0.15 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.31 -0.12 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.22 -0.08 34 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.15 -0.06 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.03 34 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.16 +0.05 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.24 +0.07 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.36 +0.10 34 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.49 +0.12 34 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.64 +0.13 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.83 +0.17 34 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.02 +0.19 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.25 +0.22 37 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.47 +0.20 38 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.70 +0.20 40 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.93 +0.21 42 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.41 +0.20 49 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.86 +0.18 43 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.35 +0.21 49 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.83 +0.19 54 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.30 +0.18 0 0 0 0
TOTAL PUT 0 42 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 7.925
28AUG26 5.50 C 0.00 0.00 0.00 2.43 -0.24 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.18 -0.24 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.93 -0.24 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.68 -0.24 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.44 -0.23 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.18 -0.24 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.93 -0.24 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.69 -0.23 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.47 -0.21 30 0 15 0
28AUG26 7.75 C 0.23 0.23 0.23 0.28 -0.17 29 30 25 -30
28AUG26 8.00 C 0.11 0.13 0.11 0.14 -0.13 28 21 177 +21
28AUG26 8.25 C 0.10 0.10 0.10 0.06 -0.08 28 80 82 +19
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.05 28 0 57 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.02 31 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 153 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.93 -0.24 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.68 -0.24 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 -0.24 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.18 -0.24 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 -0.24 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 -0.24 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.44 -0.23 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.23 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.23 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 -0.21 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.15 36 0 30 0
29SEP26 7.75 C 0.34 0.34 0.34 0.42 -0.12 35 30 30 +30
29SEP26 8.00 C 0.23 0.23 0.23 0.30 -0.10 35 3 37 +3
29SEP26 8.25 C 0.17 0.17 0.17 0.21 -0.08 35 1 32 0
29SEP26 8.50 C 0.11 0.11 0.11 0.14 -0.07 34 4 53 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.04 35 0 45 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 144 0
29SEP26 9.25 C 0.05 0.05 0.05 0.04 -0.03 34 4 19 +4
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 124 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 14.50 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 0.01 0.00 78 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.43 -0.24 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.18 -0.24 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.95 -0.22 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.70 -0.22 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.46 -0.21 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.21 -0.21 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.99 -0.19 34 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.80 -0.16 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.64 -0.13 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.49 -0.11 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 -0.06 34 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.30 -0.05 33 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.23 -0.04 34 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.17 -0.04 34 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 -0.02 33 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 0.00 35 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.18 -0.24 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.95 -0.22 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.70 -0.22 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.46 -0.21 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.21 -0.21 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.00 -0.19 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.81 -0.17 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.66 -0.14 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.53 -0.11 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.42 -0.09 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 -0.05 31 0 21 0
27NOV26 8.50 C 0.00 0.00 0.00 0.26 -0.06 30 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.19 -0.05 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.43 -0.24 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 -0.23 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 -0.22 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 -0.22 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 -0.20 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 -0.18 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 -0.18 28 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 -0.18 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.17 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.58 -0.14 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 -0.11 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 -0.11 27 0 30 0
30DEC26 8.50 C 0.30 0.30 0.30 0.30 -0.08 28 1 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.08 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.07 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.06 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.04 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.43 -0.24 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.19 -0.23 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.96 -0.21 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.73 -0.21 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.53 -0.16 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.35 -0.15 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.18 -0.14 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.03 -0.15 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.89 -0.13 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.76 -0.12 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 -0.10 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.09 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.07 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 -0.05 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 -0.04 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.44 -0.24 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.20 -0.26 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.00 -0.18 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.81 -0.18 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.63 -0.18 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.47 -0.17 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.32 -0.16 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.21 -0.12 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.08 -0.14 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.93 -0.13 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 -0.11 29 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 -0.10 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.64 -0.10 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.56 -0.09 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.49 -0.08 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 -0.07 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.37 -0.07 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
TOTAL CALL 174 2,590 +47
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 18 0
28AUG26 7.50 P 0.09 0.09 0.09 0.07 +0.02 25 55 260 +54
28AUG26 7.75 P 0.12 0.21 0.12 0.18 +0.08 27 92 321 +74
28AUG26 8.00 P 0.20 0.34 0.20 0.33 +0.13 26 19 512 -10
28AUG26 8.25 P 0.00 0.00 0.00 0.54 +0.18 28 0 486 0
28AUG26 8.50 P 0.00 0.00 0.00 0.77 +0.21 29 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 1.01 +0.22 29 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.26 +0.24 35 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.46 +0.19 0 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.70 +0.23 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.94 +0.22 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.19 +0.23 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.67 +0.23 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.16 +0.23 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.64 +0.23 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.61 +0.21 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.58 +0.18 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.08 +0.18 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.58 +0.18 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 6.75 P 0.07 0.07 0.06 0.05 +0.01 32 70 73 +70
29SEP26 7.00 P 0.11 0.13 0.11 0.10 +0.03 33 6 8 +6
29SEP26 7.25 P 0.17 0.17 0.17 0.17 +0.05 34 57 99 +57
29SEP26 7.50 P 0.27 0.32 0.27 0.25 +0.06 33 19 664 +5
29SEP26 7.75 P 0.41 0.41 0.36 0.37 +0.08 33 12 148 +3
29SEP26 8.00 P 0.00 0.00 0.00 0.51 +0.10 33 0 553 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.14 34 0 82 0
29SEP26 8.50 P 0.98 0.98 0.98 0.88 +0.17 34 4 66 +4
29SEP26 8.75 P 0.00 0.00 0.00 1.08 +0.18 34 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 +0.23 38 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 +0.19 38 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 +0.19 40 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 +0.19 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.18 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 +0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.27 +0.22 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.76 +0.21 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.26 +0.21 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.76 +0.20 63 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.26 +0.20 68 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.76 +0.20 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.26 +0.22 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.75 +0.21 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.23 +0.19 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.75 +0.21 75 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 10 0
29OCT26 6.75 P 0.13 0.13 0.13 0.11 +0.04 33 3 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 +0.06 33 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.25 +0.09 33 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.35 +0.11 34 0 3 0
29OCT26 7.75 P 0.51 0.51 0.50 0.49 +0.15 35 93 98 +93
29OCT26 8.00 P 0.00 0.00 0.00 0.62 +0.15 34 0 52 0
29OCT26 8.25 P 0.00 0.00 0.00 0.78 +0.17 34 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.95 +0.19 34 0 24 0
29OCT26 8.75 P 0.00 0.00 0.00 1.15 +0.21 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.37 +0.20 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.57 +0.18 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.80 +0.19 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.03 +0.18 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.27 +0.17 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.77 +0.18 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.27 +0.19 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.76 +0.18 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.26 +0.19 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 +0.05 31 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.18 +0.06 29 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.27 +0.09 30 0 0 0
27NOV26 7.50 P 0.38 0.38 0.38 0.35 +0.08 29 30 30 +30
27NOV26 7.75 P 0.54 0.54 0.54 0.49 +0.12 30 60 181 +60
27NOV26 8.00 P 0.00 0.00 0.00 0.62 +0.13 30 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.78 +0.14 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.96 +0.18 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.15 +0.20 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.39 +0.21 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.61 +0.21 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.83 +0.21 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.07 +0.21 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.31 +0.21 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.78 +0.18 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.27 +0.19 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.76 +0.18 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.04 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.06 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 +0.07 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 +0.08 28 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 +0.08 27 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 +0.11 28 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 +0.14 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 +0.16 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 +0.17 30 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 +0.18 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.85 +0.20 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 +0.19 32 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 +0.19 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 +0.18 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.27 +0.19 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.76 +0.18 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.26 +0.19 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.76 +0.19 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.26 +0.19 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.76 +0.19 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.26 +0.19 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.75 +0.18 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.25 +0.19 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.75 +0.19 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.06 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.08 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.09 28 0 4 0
30MAR27 7.75 P 0.65 0.65 0.65 0.63 +0.09 28 5 54 +5
30MAR27 8.00 P 0.00 0.00 0.00 0.79 +0.12 28 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 +0.13 28 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.10 +0.13 28 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.27 +0.16 28 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 +0.14 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 +0.15 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.88 +0.16 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 2.11 +0.17 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.32 +0.16 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.79 +0.17 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.27 +0.18 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.76 +0.18 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.26 +0.19 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.76 +0.19 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.26 +0.19 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.76 +0.19 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.26 +0.19 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.75 +0.18 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.26 +0.20 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.75 +0.19 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29JUN27 6.00 P 0.20 0.20 0.18 0.17 +0.03 30 7 32 +7
29JUN27 6.25 P 0.00 0.00 0.00 0.23 +0.05 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.30 +0.06 31 0 20 0
29JUN27 6.75 P 0.37 0.40 0.37 0.38 +0.07 30 13 23 +13
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.08 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 +0.08 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 +0.10 31 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.82 +0.11 31 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.96 +0.12 31 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 +0.14 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.28 +0.15 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.45 +0.15 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.64 +0.17 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.83 +0.17 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.03 +0.18 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.24 +0.19 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.46 +0.20 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.91 +0.21 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.39 +0.23 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.88 +0.23 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.38 +0.23 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.87 +0.22 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.35 +0.19 45 0 0 0
TOTAL PUT 545 5,474 +471
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 21.320
28AUG26 13.50 C 0.00 0.00 0.00 7.84 +0.80 83 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 7.34 +0.80 75 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.84 +0.80 67 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.34 +0.80 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.84 +0.80 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.34 +0.80 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.84 +0.80 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.34 +0.79 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.84 +0.79 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.35 +0.78 37 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 2.86 +0.76 36 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 2.38 +0.72 36 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 1.93 +0.66 36 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 1.51 +0.61 36 0 39 0
28AUG26 21.00 C 0.61 0.79 0.61 0.81 +0.40 35 19 31 -15
28AUG26 22.00 C 0.34 0.35 0.34 0.39 +0.22 37 10 26 +10
28AUG26 23.00 C 0.00 0.00 0.00 0.15 +0.10 37 0 18 0
28AUG26 24.00 C 0.08 0.08 0.08 0.05 +0.03 37 4 18 +2
28AUG26 25.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.84 +0.80 64 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.34 +0.80 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.84 +0.80 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.34 +0.80 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.84 +0.80 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.34 +0.80 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.84 +0.80 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.34 +0.79 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.85 +0.78 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.36 +0.75 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.89 +0.71 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.44 +0.66 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 2.03 +0.60 34 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 1.68 +0.58 35 0 30 0
29SEP26 21.00 C 0.78 0.78 0.78 1.06 +0.40 34 11 12 -11
29SEP26 22.00 C 0.00 0.00 0.00 0.66 +0.28 34 0 52 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 +0.16 34 0 30 0
29SEP26 24.00 C 0.19 0.19 0.19 0.21 +0.10 34 1 9 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.05 34 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 7.84 +0.80 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 7.34 +0.80 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.84 +0.80 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.34 +0.80 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.84 +0.80 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.34 +0.80 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.84 +0.79 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.35 +0.78 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.87 +0.76 33 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 3.40 +0.71 33 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 2.96 +0.67 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.55 +0.61 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.19 +0.61 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.86 +0.54 33 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 1.31 +0.42 33 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.92 +0.31 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.60 +0.21 33 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.39 +0.16 33 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.24 +0.10 33 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.14 +0.06 33 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 6.34 +0.80 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.84 +0.80 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.34 +0.79 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.84 +0.78 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.36 +0.77 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.89 +0.73 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.44 +0.69 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.03 +0.65 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.66 +0.61 31 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 2.31 +0.61 31 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 2.00 +0.55 31 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 1.48 +0.46 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.08 +0.36 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.75 +0.26 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.51 +0.19 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.34 +0.14 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.22 +0.10 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.14 +0.06 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.84 +0.80 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.34 +0.80 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.84 +0.80 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.34 +0.80 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.84 +0.79 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.35 +0.78 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.87 +0.76 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.41 +0.73 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.97 +0.69 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.56 +0.66 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.19 +0.63 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.84 +0.59 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.52 +0.56 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.22 +0.52 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.70 +0.44 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.28 +0.36 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.94 +0.29 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 +0.23 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 +0.17 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 +0.13 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 +0.09 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.07 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.84 +0.80 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.34 +0.79 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.85 +0.78 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.38 +0.77 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.92 +0.74 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.50 +0.73 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.09 +0.71 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.69 +0.68 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.32 +0.66 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.96 +0.63 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.63 +0.62 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 3.30 +0.58 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.01 +0.56 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.72 +0.52 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.22 +0.47 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.79 +0.40 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.43 +0.34 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.14 +0.30 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 +0.25 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 +0.21 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.54 +0.17 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 +0.14 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 +0.11 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 +0.09 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 +0.07 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 +0.06 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.89 +0.78 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 7.44 +0.76 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 7.01 +0.76 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.58 +0.74 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.17 +0.72 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.78 +0.72 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.39 +0.69 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.03 +0.69 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.67 +0.65 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.34 +0.64 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.01 +0.60 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.72 +0.60 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.43 +0.57 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.16 +0.55 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.66 +0.48 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.24 +0.44 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.87 +0.39 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.55 +0.35 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.27 +0.29 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.06 +0.27 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 +0.24 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.70 +0.19 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.58 +0.17 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.46 +0.14 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.38 +0.12 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 +0.10 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 +0.09 31 0 0 0
TOTAL CALL 45 1,137 -13
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 87 0
28AUG26 18.00 P 0.03 0.03 0.03 0.02 -0.03 39 4 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 -0.07 38 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 -0.12 37 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 -0.20 36 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.27 -0.29 37 0 11 0
28AUG26 21.00 P 0.76 0.76 0.76 0.68 -0.51 37 15 28 0
28AUG26 22.00 P 0.00 0.00 0.00 1.31 -0.64 36 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 2.14 -0.74 36 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.07 -0.78 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.05 -0.80 33 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.05 -0.79 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.05 -0.79 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.04 -0.80 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.04 -0.80 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.04 -0.80 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.04 -0.80 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.04 -0.80 68 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.04 -0.79 77 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.04 -0.79 84 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.03 -0.80 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.03 -0.80 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.03 -0.80 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.03 -0.80 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.03 -0.80 89 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.06 34 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.10 33 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.14 34 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 -0.19 34 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 -0.26 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 -0.31 33 0 15 0
29SEP26 21.00 P 1.28 1.28 1.28 1.04 -0.48 34 15 17 +15
29SEP26 22.00 P 0.00 0.00 0.00 1.66 -0.54 34 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 2.38 -0.64 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.21 -0.72 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.12 -0.76 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.08 -0.78 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.06 -0.79 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.05 -0.79 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.04 -0.80 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.04 -0.80 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.04 -0.80 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.04 -0.80 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.04 -0.79 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.04 -0.79 54 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.03 -0.80 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.03 -0.80 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.03 -0.80 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.03 -0.80 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.03 -0.80 61 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 24 0
29OCT26 16.50 P 0.07 0.07 0.06 0.07 -0.05 33 7 28 +7
29OCT26 17.00 P 0.00 0.00 0.00 0.10 -0.08 32 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.17 -0.09 33 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.24 -0.13 33 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.34 -0.16 33 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.45 -0.21 32 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.60 -0.25 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.78 -0.35 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.26 -0.45 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.86 -0.54 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.53 -0.62 32 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.34 -0.67 33 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.21 -0.71 33 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.13 -0.75 33 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.08 -0.78 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.06 -0.79 33 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.05 -0.79 34 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.04 -0.80 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.04 -0.80 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 -0.06 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 -0.10 31 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.31 -0.14 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.41 -0.19 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.54 -0.23 30 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.70 -0.28 30 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 0.89 -0.33 30 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.34 -0.47 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.94 -0.57 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.64 -0.56 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.42 -0.63 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.26 -0.69 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.16 -0.73 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.10 -0.76 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.07 -0.78 31 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.05 -0.79 31 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.04 -0.80 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.04 -0.80 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.04 31 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.07 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.09 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 -0.12 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 -0.15 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.18 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 -0.22 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.25 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 -0.29 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.56 -0.37 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.14 -0.45 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.81 -0.52 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.55 -0.59 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.37 -0.64 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.23 -0.70 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.15 -0.73 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.10 -0.76 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.06 -0.78 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.05 -0.79 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.04 -0.80 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.04 -0.80 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.04 -0.79 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.04 -0.79 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.03 -0.80 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.03 -0.80 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.03 -0.80 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.03 -0.80 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.03 -0.80 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 -0.07 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 -0.07 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 -0.09 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 -0.12 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.59 -0.14 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 -0.17 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 -0.19 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.05 -0.22 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 -0.25 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 -0.28 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 -0.34 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.52 -0.40 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.16 -0.47 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.87 -0.52 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.63 -0.58 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.45 -0.62 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.31 -0.67 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.21 -0.71 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.14 -0.74 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.09 -0.76 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.06 -0.78 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.05 -0.79 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.04 -0.79 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.04 -0.79 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.03 -0.80 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.03 -0.80 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.03 -0.80 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.03 -0.80 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.03 -0.80 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.29 -0.05 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 -0.08 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 -0.08 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 -0.11 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 -0.13 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.81 -0.16 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.98 -0.16 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 -0.20 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 -0.20 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.54 -0.24 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.77 -0.26 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.26 -0.32 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.82 -0.38 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.46 -0.42 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.14 -0.47 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.87 -0.53 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.66 -0.57 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.48 -0.62 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.34 -0.66 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.24 -0.69 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.16 -0.73 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.11 -0.75 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.08 -0.76 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.05 -0.78 30 0 0 0
TOTAL PUT 41 933 +22
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$ 3.260
28AUG26 2.30 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.46 -0.08 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.37 -0.07 39 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.27 -0.07 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
28AUG26 3.30 C 0.07 0.07 0.06 0.07 -0.04 33 45 45 +45
28AUG26 3.40 C 0.00 0.00 0.00 0.04 -0.02 35 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 -0.07 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.07 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.07 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 -0.06 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.01 33 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.01 33 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.47 -0.07 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.37 -0.07 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 -0.06 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 -0.01 32 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.47 -0.07 29 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.31 -0.06 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 3.90 C 0.03 0.03 0.03 0.04 -0.01 33 10 10 +10
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 -0.07 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.05 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 -0.05 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.02 32 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 32 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.77 -0.07 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 -0.06 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.06 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.04 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.03 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.02 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.02 30 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 -0.06 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 -0.04 34 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 -0.06 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.05 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.05 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 -0.04 31 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.04 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
29JUN27 3.60 C 0.21 0.21 0.21 0.23 -0.03 30 5 5 +5
29JUN27 3.70 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.01 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 60 1,596 +60
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 39 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 33 0 135 0
28AUG26 3.10 P 0.05 0.05 0.05 0.07 +0.02 36 10 122 +10
28AUG26 3.20 P 0.10 0.12 0.10 0.13 +0.04 39 114 208 +30
28AUG26 3.30 P 0.20 0.20 0.20 0.18 +0.03 32 39 168 +39
28AUG26 3.40 P 0.00 0.00 0.00 0.27 +0.06 38 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.36 +0.06 40 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.46 +0.07 47 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.56 +0.07 55 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.65 +0.06 48 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.76 +0.07 67 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.86 +0.08 74 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.96 +0.08 80 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.05 +0.07 70 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.15 +0.07 75 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.25 +0.07 80 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.35 +0.07 85 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.45 +0.07 89 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.55 +0.07 93 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.65 +0.07 98 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.75 +0.07 102 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.85 +0.07 106 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.10 +0.07 116 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.35 +0.07 125 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.60 +0.07 134 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.85 +0.07 143 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 58 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 +0.03 32 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.03 32 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.04 31 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.39 +0.05 35 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 +0.05 33 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.56 +0.06 33 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.67 +0.07 42 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 +0.07 46 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 +0.08 50 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 +0.07 48 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.07 52 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.07 55 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.07 58 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 +0.07 52 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.07 55 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.55 +0.07 57 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.65 +0.07 60 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 +0.07 62 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 +0.07 65 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 +0.07 71 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.35 +0.07 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.60 +0.07 82 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.85 +0.07 87 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.09 +0.06 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.09 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.84 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.09 +0.07 92 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 +0.02 32 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 +0.04 33 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 +0.04 33 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 +0.05 33 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.49 +0.05 32 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.58 +0.06 34 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.67 +0.06 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.77 +0.07 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.87 +0.07 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.96 +0.07 40 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.06 +0.07 42 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.16 +0.07 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.26 +0.07 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.35 +0.07 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.45 +0.07 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.55 +0.07 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.65 +0.07 50 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.51 +0.05 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.59 +0.05 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.68 +0.06 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.77 +0.06 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.87 +0.07 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.96 +0.06 35 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.06 +0.07 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.16 +0.07 40 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 33 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 31 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.04 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 +0.04 32 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 +0.05 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.05 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 +0.06 31 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 +0.06 32 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.87 +0.07 32 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.96 +0.06 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.06 +0.07 34 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 +0.07 36 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 +0.07 38 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.07 35 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.07 37 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 +0.07 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 +0.07 40 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 +0.07 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 +0.07 43 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.10 +0.07 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.35 +0.07 51 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.60 +0.07 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.85 +0.07 58 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.09 +0.06 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 +0.04 30 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 +0.04 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 +0.05 30 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 +0.05 30 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 +0.04 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 +0.05 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.06 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.88 +0.05 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.06 +0.05 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.16 +0.06 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.26 +0.07 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 +0.06 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.06 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 +0.06 33 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.65 +0.07 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.75 +0.07 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.85 +0.07 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.10 +0.07 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.35 +0.07 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.60 +0.07 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.85 +0.07 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 +0.02 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.52 +0.02 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.82 +0.05 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 +0.06 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.99 +0.06 29 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.08 +0.06 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.17 +0.05 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.26 +0.05 29 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.36 +0.06 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 +0.06 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.55 +0.06 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.65 +0.07 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.75 +0.07 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.85 +0.07 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.10 +0.07 36 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.35 +0.07 39 0 0 0
TOTAL PUT 163 3,602 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 198.900
14AUG26 134.00 C 0.00 0.00 0.00 64.92 -0.21 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 63.92 -0.21 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 62.92 -0.21 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 61.92 -0.21 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 60.92 -0.21 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 59.92 -0.21 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 58.92 -0.21 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 57.92 -0.21 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 56.92 -0.21 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 55.92 -0.21 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 54.92 -0.21 0 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 53.92 -0.21 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 52.92 -0.22 0 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 51.92 -0.22 0 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 50.92 -0.22 0 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 49.92 -0.22 0 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 48.92 -0.22 0 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 46.42 -0.22 0 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 43.92 -0.22 0 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 41.43 -0.21 104 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 38.93 -0.21 96 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 36.43 -0.21 89 0 15 0
14AUG26 165.00 C 0.00 0.00 0.00 33.93 -0.21 82 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 31.43 -0.21 75 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 28.93 -0.22 68 0 4 0
14AUG26 172.50 C 0.00 0.00 0.00 26.43 -0.23 62 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 23.93 -0.25 55 0 15 0
14AUG26 177.50 C 0.00 0.00 0.00 21.44 -0.29 58 0 25 0
14AUG26 180.00 C 0.00 0.00 0.00 18.97 -0.33 61 0 32 0
14AUG26 182.50 C 0.00 0.00 0.00 16.52 -0.42 60 0 3 0
14AUG26 185.00 C 0.00 0.00 0.00 14.12 -0.52 60 0 5 0
14AUG26 187.50 C 0.00 0.00 0.00 11.81 -0.65 60 0 1 0
14AUG26 190.00 C 0.00 0.00 0.00 9.34 -1.07 51 0 17 0
14AUG26 192.50 C 0.00 0.00 0.00 7.62 -0.94 60 0 65 0
14AUG26 195.00 C 0.00 0.00 0.00 5.75 -1.10 59 0 30 0
14AUG26 197.50 C 0.00 0.00 0.00 4.33 -1.02 60 0 15 0
14AUG26 200.00 C 3.96 3.96 3.96 3.02 -1.06 59 1 78 -1
14AUG26 202.50 C 2.45 2.45 2.45 2.03 -1.08 59 1 41 +1
14AUG26 205.00 C 1.06 1.36 1.06 1.36 -0.84 60 16 19 +3
14AUG26 207.50 C 1.17 1.17 1.17 0.83 -0.80 60 19 68 +4
14AUG26 210.00 C 0.00 0.00 0.00 0.50 -0.63 60 0 41 0
14AUG26 212.50 C 0.35 0.35 0.35 0.28 -0.48 60 10 36 -10
14AUG26 215.00 C 0.36 0.36 0.22 0.16 -0.34 60 30 21 -13
14AUG26 217.50 C 0.00 0.00 0.00 0.09 -0.23 61 0 9 0
14AUG26 220.00 C 0.20 0.20 0.20 0.05 -0.15 62 2 3 +2
14AUG26 222.50 C 0.00 0.00 0.00 0.02 -0.10 60 0 1 0
14AUG26 225.00 C 0.00 0.00 0.00 0.01 -0.06 61 0 15 0
14AUG26 227.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
14AUG26 230.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
14AUG26 232.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
14AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
14AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
14AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.01 - 106 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 51.97 -0.21 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 50.97 -0.21 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 49.97 -0.21 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 48.97 -0.22 0 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 46.47 -0.22 0 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 43.98 -0.21 58 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 41.48 -0.22 54 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 38.98 -0.23 49 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 36.49 -0.24 51 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 34.01 -0.25 52 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 31.54 -0.27 52 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 29.09 -0.29 52 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 26.66 -0.33 52 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 24.28 -0.36 52 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 21.95 -0.41 52 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 19.68 -0.48 52 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 17.50 -0.53 52 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 15.43 -0.57 52 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 13.49 -0.60 52 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 11.72 -0.60 53 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 9.88 -0.94 51 0 0 0
21AUG26 195.00 C 7.96 7.96 7.96 8.23 -0.97 50 2 2 +2
21AUG26 197.50 C 0.00 0.00 0.00 7.00 -0.86 51 0 2 0
21AUG26 200.00 C 0.00 0.00 0.00 5.80 -0.77 51 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 4.73 -0.84 51 0 2 0
21AUG26 205.00 C 0.00 0.00 0.00 3.85 -0.80 52 0 2 0
21AUG26 207.50 C 0.00 0.00 0.00 3.12 -0.74 52 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 2.47 -0.65 52 0 17 0
21AUG26 212.50 C 0.00 0.00 0.00 1.93 -0.59 52 0 4 0
21AUG26 215.00 C 0.00 0.00 0.00 1.52 -0.50 52 0 19 0
21AUG26 217.50 C 1.50 1.50 1.50 1.19 -0.39 52 20 80 +20
21AUG26 220.00 C 0.88 0.88 0.88 0.88 -0.37 52 8 13 0
21AUG26 222.50 C 0.85 0.85 0.85 0.67 -0.30 52 1 11 0
21AUG26 225.00 C 0.00 0.00 0.00 0.51 -0.23 53 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.37 -0.20 52 0 0 0
21AUG26 230.00 C 0.00 0.00 0.00 0.26 -0.17 52 0 0 0
21AUG26 232.50 C 0.00 0.00 0.00 0.19 -0.13 52 0 15 0
21AUG26 235.00 C 0.00 0.00 0.00 0.14 -0.10 53 0 0 0
21AUG26 237.50 C 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.07 -0.06 53 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.05 -0.04 53 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
21AUG26 247.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 103.95 -0.20 128 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 101.45 -0.20 122 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 98.95 -0.21 115 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 96.45 -0.21 107 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 93.95 -0.21 93 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 91.45 -0.21 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 88.95 -0.21 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 86.45 -0.21 0 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 83.95 -0.21 0 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 81.46 -0.21 92 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 78.96 -0.21 87 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 76.46 -0.21 81 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 73.96 -0.21 74 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 71.46 -0.21 0 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 68.96 -0.21 0 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 66.46 -0.21 0 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 63.96 -0.22 0 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 61.47 -0.21 67 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 58.97 -0.21 63 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 56.47 -0.21 58 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 53.97 -0.21 53 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 51.47 -0.22 0 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 48.98 -0.21 55 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 46.48 -0.22 51 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 43.99 -0.23 51 0 91 0
28AUG26 157.50 C 0.00 0.00 0.00 41.51 -0.45 52 0 117 0
28AUG26 160.00 C 0.00 0.00 0.00 39.04 -0.25 52 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 36.59 -0.27 52 0 57 0
28AUG26 165.00 C 0.00 0.00 0.00 34.17 -0.51 52 0 127 0
28AUG26 167.50 C 0.00 0.00 0.00 31.78 -0.31 52 0 70 0
28AUG26 170.00 C 0.00 0.00 0.00 29.43 -0.34 52 0 48 0
28AUG26 172.50 C 0.00 0.00 0.00 27.15 -0.35 52 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 24.93 -0.38 52 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 22.77 -0.40 52 0 46 0
28AUG26 180.00 C 0.00 0.00 0.00 20.72 -0.42 52 0 74 0
28AUG26 182.50 C 18.40 18.40 18.40 18.75 -0.44 52 5 19 0
28AUG26 185.00 C 0.00 0.00 0.00 16.87 -0.45 52 0 447 0
28AUG26 187.50 C 0.00 0.00 0.00 15.13 -0.47 52 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 13.45 -0.48 52 0 64 0
28AUG26 192.50 C 0.00 0.00 0.00 11.94 -0.48 52 0 123 0
28AUG26 195.00 C 0.00 0.00 0.00 10.38 -0.63 51 0 100 0
28AUG26 197.50 C 9.92 9.92 8.98 8.98 -0.83 51 4 43 -2
28AUG26 200.00 C 7.70 7.70 7.70 7.95 -0.53 51 1 45 +1
28AUG26 205.00 C 0.00 0.00 0.00 5.92 -0.71 51 0 122 0
28AUG26 210.00 C 0.00 0.00 0.00 4.39 -0.53 52 0 155 0
28AUG26 215.00 C 0.00 0.00 0.00 3.12 -0.45 52 0 15 0
28AUG26 220.00 C 0.00 0.00 0.00 2.23 -0.31 52 0 49 0
28AUG26 225.00 C 1.58 1.58 1.58 1.51 -0.26 52 1 61 0
28AUG26 230.00 C 1.28 1.28 1.28 1.01 -0.20 52 15 49 +15
28AUG26 235.00 C 0.00 0.00 0.00 0.66 -0.15 52 0 0 0
28AUG26 240.00 C 0.61 0.61 0.61 0.42 -0.11 52 15 15 +15
28AUG26 245.00 C 0.00 0.00 0.00 0.26 - 52 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 118.94 -0.20 97 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 116.44 -0.21 93 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 113.94 -0.21 87 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 111.44 -0.21 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 108.94 -0.21 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 106.44 -0.21 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 103.95 -0.20 81 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 101.45 -0.20 78 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 98.95 -0.21 74 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 96.45 -0.21 70 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 93.95 -0.21 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 91.45 -0.21 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 88.95 -0.21 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 86.45 -0.21 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 83.95 -0.21 0 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 81.46 -0.21 57 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 78.96 -0.21 55 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 76.46 -0.21 52 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 73.96 -0.22 49 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 71.47 -0.22 50 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 68.99 -0.22 51 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 66.52 -0.23 51 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 64.07 -0.53 51 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 61.63 -0.39 51 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 59.21 -0.51 51 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 56.81 -0.24 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 54.45 -0.23 51 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 52.09 -0.25 51 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 49.79 -0.25 51 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 47.49 -0.25 51 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 44.22 -2.62 37 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 42.97 +0.93 50 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 40.89 -0.27 51 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 38.78 -0.27 51 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 36.26 -0.99 48 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 34.71 -0.28 51 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 32.73 -0.27 51 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 30.85 -0.28 51 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 29.02 -0.28 51 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 27.20 -0.29 51 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 25.54 -0.29 51 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 23.89 -0.29 51 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 22.30 -0.29 51 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 20.83 -0.29 51 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 19.36 -0.29 51 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 17.68 -0.61 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.55 -0.26 50 0 15 0
29SEP26 197.50 C 14.64 16.00 14.64 15.37 -0.32 51 6 49 -4
29SEP26 200.00 C 0.00 0.00 0.00 14.24 -0.34 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 12.26 -0.23 51 0 20 0
29SEP26 210.00 C 9.84 9.84 9.84 10.29 -0.46 51 15 24 +15
29SEP26 215.00 C 0.00 0.00 0.00 8.78 -0.16 51 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 7.43 -0.28 52 0 6 0
29SEP26 225.00 C 6.48 6.48 6.48 6.23 -0.20 52 3 3 +2
29SEP26 230.00 C 0.00 0.00 0.00 5.11 -0.20 52 0 8 0
29SEP26 235.00 C 0.00 0.00 0.00 4.25 -0.16 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 3.44 -0.14 51 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.83 - 51 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 74.39 -0.22 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 71.99 -0.22 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 69.59 -0.22 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 67.24 -0.22 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 64.88 -0.23 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 62.56 -0.23 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 60.27 -0.23 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 57.98 -0.23 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 55.76 -0.24 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 53.56 -0.24 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 51.36 -0.24 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 49.26 -0.25 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 47.16 -0.25 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 45.09 -0.26 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 43.13 -0.25 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 41.16 -0.26 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 39.22 -0.26 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 37.41 -0.26 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 35.60 -1.34 50 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 33.80 -0.26 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 32.16 -0.26 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 30.52 -0.26 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 28.89 -0.26 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 27.39 -1.09 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 25.94 -1.05 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 24.49 -0.26 50 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 23.10 -0.25 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 21.85 -0.25 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 20.41 -0.44 49 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 19.36 -0.19 50 0 16 0
29OCT26 200.00 C 0.00 0.00 0.00 18.04 -0.41 49 0 5 0
29OCT26 205.00 C 15.72 15.72 15.72 16.02 -0.41 50 15 59 +15
29OCT26 210.00 C 0.00 0.00 0.00 14.41 -0.22 51 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 12.82 -0.21 51 0 4 0
29OCT26 220.00 C 0.00 0.00 0.00 11.20 -0.20 51 0 0 0
29OCT26 225.00 C 10.53 10.53 10.53 9.78 -0.20 51 15 15 +15
29OCT26 230.00 C 0.00 0.00 0.00 8.48 -0.17 51 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 7.38 -0.18 51 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 6.15 -0.33 50 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 5.35 - 50 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 66.00 -0.19 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 63.81 -0.19 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 61.62 -0.19 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 59.44 -0.18 51 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 57.36 -0.18 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 55.27 -0.18 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 53.19 -0.18 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 51.22 -0.17 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 49.27 -0.17 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 47.32 -0.17 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 45.44 -0.16 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 43.65 -0.15 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 41.85 -0.16 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 40.06 -0.16 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 38.41 -0.14 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 36.79 -0.14 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 35.17 -0.14 51 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 33.56 -0.14 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.12 -0.13 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.69 -0.13 51 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 29.26 -0.13 50 0 8 0
27NOV26 187.50 C 0.00 0.00 0.00 27.84 -0.12 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 26.59 -0.11 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.36 -0.11 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 23.40 -0.84 49 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 22.61 -0.49 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 21.69 -0.33 50 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 19.68 -0.32 50 0 9 0
27NOV26 210.00 C 0.00 0.00 0.00 17.84 -0.32 51 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 16.18 -0.31 51 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 14.67 -0.13 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 13.23 -0.06 51 0 0 0
27NOV26 230.00 C 11.62 12.01 11.62 11.84 -0.06 51 16 16 +15
27NOV26 235.00 C 0.00 0.00 0.00 10.21 -0.35 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 9.17 -0.32 51 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 8.13 - 51 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 119.22 -0.21 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 116.75 -0.22 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 114.29 -0.22 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 111.83 -0.23 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 109.37 -0.24 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 106.92 -0.24 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 104.47 -0.25 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 102.03 -0.26 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 99.60 -0.27 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 97.17 -0.29 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 94.76 -0.30 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 92.35 -0.33 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 89.97 -0.33 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 87.59 -0.35 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 85.23 -0.38 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 82.89 -0.39 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 80.56 -0.43 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 78.26 -0.47 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 75.99 -0.47 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 73.73 -0.50 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 71.50 -0.56 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 69.32 -0.56 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 67.14 -0.57 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.98 -0.67 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 62.91 -0.67 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 60.84 -0.68 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 58.77 -0.74 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 56.79 -0.79 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.85 -0.80 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 52.92 -0.80 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 50.98 -0.91 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 49.20 -0.92 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 47.42 -0.93 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 45.64 -0.93 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 43.87 -1.03 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 42.26 -1.04 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 40.66 -1.04 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 39.06 -1.05 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.45 -1.10 49 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 36.01 -1.13 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 34.59 -1.14 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 33.18 -1.15 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.76 -1.16 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 30.43 -1.19 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.21 -1.20 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 27.99 -1.21 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.54 -1.45 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.64 -1.14 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.32 -1.36 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 22.31 -1.34 49 0 1 0
30DEC26 210.00 C 21.03 21.03 21.03 20.99 -1.28 50 23 84 +23
30DEC26 215.00 C 0.00 0.00 0.00 18.89 -0.95 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 17.35 -0.38 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 15.80 -0.45 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.43 -0.46 50 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 13.07 -1.19 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.79 -0.74 50 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 10.43 - 49 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 119.89 -0.21 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 117.47 -0.21 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 115.05 -0.22 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 112.65 -0.22 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 110.26 -0.22 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 107.86 -0.23 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 105.51 -0.22 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 103.15 -0.22 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 100.79 -0.24 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 98.48 -0.24 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 96.17 -0.24 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 93.87 -0.24 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 91.62 -0.25 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 89.38 -0.25 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 87.14 -0.25 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 84.94 -0.26 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 82.79 -0.26 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 80.64 -0.26 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 78.48 -0.27 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 76.42 -0.28 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 74.38 -0.29 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 72.34 -0.29 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 70.30 -0.29 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 68.38 -0.30 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 66.47 -0.30 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 64.57 -0.30 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 62.67 -0.30 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 60.85 -0.31 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 59.10 -0.32 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 57.35 -0.32 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 55.61 -0.68 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 53.86 -0.32 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.27 -0.34 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 50.70 -0.34 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 49.14 -0.33 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 47.57 -0.33 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 46.33 0.00 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 44.60 -0.34 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 43.22 -0.34 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 41.83 -0.35 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.45 -0.35 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.07 -0.35 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.79 -0.34 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.61 -0.34 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.42 -0.35 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.23 -0.35 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.05 -0.35 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.86 -0.36 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.81 -0.34 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 28.83 -0.34 48 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 27.55 -0.34 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.68 -0.33 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.98 -0.16 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.35 -0.34 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.68 -0.35 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.74 -0.30 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.46 -0.30 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.18 - 48 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 106.82 -0.21 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 104.55 -0.22 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 102.34 -0.22 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 100.12 -0.23 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 97.91 -0.22 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 95.76 -0.22 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 93.63 -0.23 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 91.51 -0.23 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 89.38 -0.24 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 87.34 -0.24 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 85.33 -0.24 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 83.32 -0.24 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 81.31 -0.24 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 79.35 -0.25 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 77.48 -0.24 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 75.61 -0.24 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 73.74 -0.24 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 71.87 -0.24 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 70.09 -0.25 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 68.38 -0.25 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 66.67 -0.25 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 64.96 -0.24 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 63.24 -0.25 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 61.60 -0.25 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 60.07 -0.25 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 58.53 -0.25 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 57.00 -0.25 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 55.46 -0.25 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 53.92 -0.26 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 52.52 -0.25 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 51.18 -0.24 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 49.83 -0.25 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 48.48 -0.25 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 47.14 -0.25 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 45.79 -0.25 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 44.54 -0.24 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 43.38 -0.25 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 42.23 -0.25 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.08 -0.24 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 39.98 -0.17 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 38.57 -0.50 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 37.66 -0.37 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 36.64 -0.37 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 34.15 -0.51 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 32.30 +0.07 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.55 -0.49 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 28.90 -0.47 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 27.34 -0.46 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 25.81 -0.50 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.89 -0.52 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.72 -0.24 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 21.84 - 47 0 0 -
TOTAL CALL 244 14,698 +118
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
14AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 126 0 16 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
14AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0
14AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
14AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
14AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
14AUG26 172.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 22 0
14AUG26 175.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 42 0
14AUG26 177.50 P 0.12 0.12 0.12 0.02 -0.07 62 8 88 0
14AUG26 180.00 P 0.11 0.11 0.11 0.04 -0.12 61 20 53 0
14AUG26 182.50 P 0.00 0.00 0.00 0.09 -0.21 60 0 31 0
14AUG26 185.00 P 0.00 0.00 0.00 0.20 -0.32 61 0 38 0
14AUG26 187.50 P 0.56 0.56 0.56 0.39 -0.45 61 100 70 -32
14AUG26 190.00 P 0.87 0.87 0.80 0.71 -0.58 61 48 48 +27
14AUG26 192.50 P 0.00 0.00 0.00 1.23 -0.60 61 0 32 0
14AUG26 195.00 P 2.20 2.49 2.08 1.97 -0.68 61 7 15 +4
14AUG26 197.50 P 3.20 3.20 3.20 2.94 -0.67 61 1 3 0
14AUG26 200.00 P 0.00 0.00 0.00 4.19 -0.81 61 0 9 0
14AUG26 202.50 P 5.80 6.30 5.30 5.64 -0.78 60 20 8 +2
14AUG26 205.00 P 0.00 0.00 0.00 7.22 -0.84 55 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 9.43 -0.51 60 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 11.58 -0.38 60 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 13.87 -0.23 60 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 16.24 -0.10 61 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 18.66 -0.01 60 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 21.12 +0.06 59 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 23.61 +0.13 62 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 26.10 +0.16 0 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 28.60 +0.18 0 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 31.10 +0.20 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 33.60 +0.20 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 36.10 +0.20 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 38.60 +0.20 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 41.10 +0.20 0 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 43.60 +0.20 0 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 46.10 +0.20 0 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 48.60 +0.20 0 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 51.10 - 0 0 0 -
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.07 -0.05 53 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.11 -0.08 52 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.19 -0.10 53 0 2 0
21AUG26 172.50 P 0.00 0.00 0.00 0.29 -0.14 52 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 0.45 -0.16 53 0 47 0
21AUG26 177.50 P 0.00 0.00 0.00 0.66 -0.22 53 0 15 0
21AUG26 180.00 P 0.00 0.00 0.00 0.94 -0.28 53 0 30 0
21AUG26 182.50 P 0.00 0.00 0.00 1.31 -0.33 53 0 13 0
21AUG26 185.00 P 0.00 0.00 0.00 1.80 -0.36 53 0 20 0
21AUG26 187.50 P 0.00 0.00 0.00 2.41 -0.40 53 0 1 0
21AUG26 190.00 P 3.60 3.60 3.30 3.15 -0.42 53 26 26 +20
21AUG26 192.50 P 0.00 0.00 0.00 3.98 -0.49 53 0 18 0
21AUG26 195.00 P 5.30 5.89 4.95 5.05 -0.24 53 43 47 +2
21AUG26 197.50 P 0.00 0.00 0.00 6.19 -0.32 53 0 31 0
21AUG26 200.00 P 0.00 0.00 0.00 7.49 -0.39 53 0 16 0
21AUG26 202.50 P 0.00 0.00 0.00 8.84 -0.55 52 0 15 0
21AUG26 205.00 P 0.00 0.00 0.00 10.44 -0.46 52 0 15 0
21AUG26 207.50 P 0.00 0.00 0.00 12.18 -0.20 52 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 14.05 -0.30 52 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 16.00 -0.28 52 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 18.06 -0.23 52 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 20.23 -0.14 52 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 22.44 -0.11 52 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 24.72 -0.06 52 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 27.06 0.00 52 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 29.43 +0.03 52 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 31.82 +0.06 52 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 34.26 +0.10 52 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 36.70 +0.12 52 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 39.16 +0.15 52 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 41.63 +0.16 52 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 44.11 +0.17 52 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 46.60 +0.19 53 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 49.09 +0.20 53 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 51.58 - 52 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 87 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 80 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 77 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 74 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 71 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 65 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 184 0
28AUG26 157.50 P 0.00 0.00 0.00 0.13 -0.03 53 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.18 -0.05 52 0 9 0
28AUG26 162.50 P 0.00 0.00 0.00 0.26 -0.07 52 0 68 0
28AUG26 165.00 P 0.00 0.00 0.00 0.38 -0.08 52 0 70 0
28AUG26 167.50 P 0.00 0.00 0.00 0.54 -0.09 52 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.72 -0.13 52 0 22 0
28AUG26 172.50 P 1.31 1.31 1.31 0.99 -0.13 52 1 64 -1
28AUG26 175.00 P 1.30 1.30 1.30 1.31 -0.16 52 6 23 0
28AUG26 177.50 P 0.00 0.00 0.00 1.68 -0.19 52 0 65 0
28AUG26 180.00 P 0.00 0.00 0.00 2.17 -0.21 52 0 176 0
28AUG26 182.50 P 0.00 0.00 0.00 2.69 -0.27 52 0 57 0
28AUG26 185.00 P 3.50 3.50 3.44 3.31 -0.31 52 7 16 -6
28AUG26 187.50 P 4.25 4.25 4.25 4.08 -0.22 52 10 28 +10
28AUG26 190.00 P 0.00 0.00 0.00 4.94 -0.27 52 0 4 0
28AUG26 192.50 P 0.00 0.00 0.00 5.92 -0.29 52 0 56 0
28AUG26 195.00 P 0.00 0.00 0.00 6.91 -0.26 52 0 25 0
28AUG26 197.50 P 0.00 0.00 0.00 8.26 -0.27 53 0 83 0
28AUG26 200.00 P 9.80 9.80 9.80 9.56 -0.20 52 1 130 0
28AUG26 205.00 P 0.00 0.00 0.00 12.48 -0.28 52 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 15.82 -0.19 52 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 19.57 -0.14 52 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 23.63 -0.08 52 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 27.94 -0.03 52 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 32.46 +0.02 52 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 37.13 +0.07 52 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 41.91 +0.11 52 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 46.77 - 52 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 50 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.02 0.00 51 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.03 0.00 51 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.04 0.00 51 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.06 0.00 51 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.08 -0.01 51 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.15 -0.02 51 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.27 -0.02 51 0 377 0
29SEP26 140.00 P 0.00 0.00 0.00 0.35 -0.02 51 0 228 0
29SEP26 142.50 P 0.00 0.00 0.00 0.45 -0.02 51 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.58 -0.02 51 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.71 -0.04 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.93 -0.01 51 0 458 0
29SEP26 152.50 P 0.00 0.00 0.00 1.13 -0.03 51 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 1.40 -0.05 51 0 2 0
29SEP26 157.50 P 0.00 0.00 0.00 1.69 -0.04 51 0 49 0
29SEP26 160.00 P 2.20 2.20 2.20 2.03 -0.05 51 2 316 +2
29SEP26 162.50 P 0.00 0.00 0.00 2.42 -0.06 51 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 2.84 -0.04 51 0 20 0
29SEP26 167.50 P 0.00 0.00 0.00 3.36 +0.01 51 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 3.82 -0.13 51 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 4.41 -0.05 51 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 5.04 -0.06 51 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 5.75 -0.07 51 0 15 0
29SEP26 180.00 P 6.69 6.88 6.69 6.54 -0.05 51 15 140 +15
29SEP26 182.50 P 7.54 7.54 7.54 7.54 +0.10 52 1 36 +1
29SEP26 185.00 P 8.24 8.24 8.24 8.27 -0.08 51 3 56 +3
29SEP26 187.50 P 9.55 9.60 9.38 9.38 -0.11 51 200 1,014 +200
29SEP26 190.00 P 0.00 0.00 0.00 10.44 -0.10 51 0 10 0
29SEP26 192.50 P 0.00 0.00 0.00 11.59 +0.08 51 0 13 0
29SEP26 195.00 P 12.68 12.68 12.68 12.80 +0.11 51 15 15 +15
29SEP26 197.50 P 13.63 13.63 13.63 14.12 +0.09 52 15 33 +15
29SEP26 200.00 P 0.00 0.00 0.00 15.39 +0.02 51 0 31 0
29SEP26 205.00 P 0.00 0.00 0.00 18.31 0.00 51 0 14 0
29SEP26 210.00 P 0.00 0.00 0.00 21.49 -0.07 52 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 24.64 -0.01 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.23 -0.01 51 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 32.02 +0.02 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 35.94 +0.02 51 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.11 +0.05 51 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 44.35 +0.08 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.77 - 51 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.30 -0.01 50 0 6 0
29OCT26 127.50 P 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.73 -0.02 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.89 -0.02 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 1.09 -0.02 50 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 1.28 -0.03 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.55 -0.03 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.83 -0.03 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 2.12 -0.03 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 2.51 -0.03 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 2.90 -0.03 50 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 3.31 -0.04 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 3.83 -0.04 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 4.35 -0.04 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 4.90 -0.05 50 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 5.58 -0.04 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 6.25 -0.05 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 6.94 -0.05 50 0 32 0
29OCT26 175.00 P 0.00 0.00 0.00 7.79 -0.05 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 8.64 -0.05 50 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 9.73 +0.12 51 0 20 0
29OCT26 182.50 P 0.00 0.00 0.00 10.46 -0.01 50 0 50 0
29OCT26 185.00 P 0.00 0.00 0.00 11.49 -0.01 50 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 12.57 -0.01 50 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 13.72 -0.36 50 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 14.92 -0.01 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 16.19 -0.01 50 0 0 0
29OCT26 197.50 P 17.47 17.47 17.47 17.51 +0.05 50 15 15 +15
29OCT26 200.00 P 19.37 19.37 19.37 18.90 0.00 50 15 15 +15
29OCT26 205.00 P 0.00 0.00 0.00 21.49 -0.34 50 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 24.69 0.00 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 27.95 0.00 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 32.09 +0.29 52 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 35.80 +0.53 52 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 38.74 -0.43 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.67 +0.04 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 46.68 +0.08 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 50.88 - 50 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 1.54 +0.02 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.83 +0.02 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 2.12 +0.02 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 2.42 +0.03 51 0 0 0
27NOV26 145.00 P 2.75 2.75 2.75 2.82 +0.04 51 1 5 0
27NOV26 147.50 P 0.00 0.00 0.00 3.21 +0.03 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 3.61 +0.03 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 4.12 +0.04 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 4.66 +0.05 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 5.19 +0.04 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 5.79 +0.06 51 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 6.48 +0.06 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 7.17 +0.06 51 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 7.86 +0.06 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 8.69 +0.07 51 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 9.55 +0.07 51 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 10.42 +0.08 51 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 11.29 +0.08 51 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 12.12 -0.13 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 13.10 +0.02 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 14.19 +0.03 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 15.33 -0.01 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.53 +0.04 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 17.77 +0.03 50 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 19.06 -0.01 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 20.41 -0.01 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 21.81 +0.05 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 24.74 0.00 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 28.01 +0.28 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 31.29 +0.39 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 34.80 +0.44 52 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 37.89 -0.11 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.54 +0.16 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 45.26 +0.17 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.21 +0.17 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.18 - 51 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.08 -0.03 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.13 -0.05 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.17 -0.07 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.22 -0.08 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.28 -0.09 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.34 -0.12 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.43 -0.12 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.52 -0.15 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.63 -0.18 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.77 -0.18 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.91 -0.22 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 1.09 -0.25 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.29 -0.26 49 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.50 -0.30 49 0 370 0
30DEC26 130.00 P 0.00 0.00 0.00 1.74 -0.35 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.04 -0.35 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.33 -0.36 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.64 -0.46 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.05 -0.46 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 3.45 -0.47 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.86 -0.53 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 4.35 -0.59 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.89 -0.59 49 0 0 0
30DEC26 152.50 P 5.30 5.30 5.30 5.43 -0.60 49 5 205 +5
30DEC26 155.00 P 0.00 0.00 0.00 5.97 -0.70 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.67 -0.71 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 7.36 -0.72 49 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 8.06 -0.72 49 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 8.77 -0.82 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 9.64 -0.82 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.51 -0.61 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 11.39 -0.84 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 12.26 -0.89 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 13.30 -0.92 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 14.37 -0.92 49 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 15.23 -0.64 49 0 9 0
30DEC26 185.00 P 16.59 16.59 16.58 16.58 -0.34 49 30 56 +30
30DEC26 187.50 P 0.00 0.00 0.00 17.55 -0.52 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.77 -0.53 49 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 20.28 -0.25 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.34 -0.43 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.70 -0.31 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.10 -0.26 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.03 -0.18 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.40 -0.68 50 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.01 +0.77 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 37.05 +0.16 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 39.89 -0.95 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 43.54 -0.92 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 47.21 -0.92 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 50.98 -0.84 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 54.95 - 49 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.19 0.00 48 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.24 -0.01 47 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.36 -0.02 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.56 -0.01 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.66 -0.02 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.80 -0.03 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.95 -0.03 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.09 -0.04 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.30 -0.04 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.52 -0.04 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.73 -0.04 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.99 -0.06 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.30 -0.05 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.60 -0.06 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.91 -0.05 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.30 -0.07 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.72 -0.19 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.14 -0.07 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.56 -0.07 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.09 -0.09 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.64 -0.09 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.20 -0.09 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.76 -0.09 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.40 -0.10 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.11 -0.11 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.83 -0.10 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.54 -0.11 48 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 10.26 -0.11 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.14 -0.12 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.03 -0.12 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 12.92 -0.12 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 13.82 -0.12 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.72 -0.12 48 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 15.78 -0.13 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.87 -0.13 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 17.95 -0.13 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.04 -0.13 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.83 -0.41 47 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 21.54 +0.09 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 22.25 -0.44 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 24.05 +0.09 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 24.83 -0.43 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 26.71 +0.11 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 27.71 -0.27 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 29.51 +0.12 48 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 32.14 -0.17 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 35.11 +0.93 48 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 38.18 +0.93 48 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.51 -0.11 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 44.86 -0.11 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 48.23 -0.11 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.86 -0.08 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.55 -0.09 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 59.26 - 47 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 1.10 -0.01 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.27 -0.02 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.49 -0.02 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.72 -0.01 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.94 -0.02 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.23 -0.02 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.54 -0.02 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.86 -0.02 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.18 -0.02 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.58 -0.02 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 4.01 -0.02 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.44 -0.02 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.87 -0.03 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.35 -0.04 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.92 -0.03 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.49 -0.03 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 7.06 -0.04 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.64 -0.03 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.31 -0.04 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.04 -0.04 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.77 -0.04 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.50 -0.04 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.24 -0.04 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.05 -0.04 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.96 -0.04 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.87 -0.04 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.78 -0.04 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.70 -0.04 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.62 -0.04 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.68 -0.03 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.78 -0.03 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.88 -0.04 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.98 -0.04 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.09 -0.04 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.21 -0.04 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.84 +0.17 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.09 +0.17 48 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.36 +0.17 48 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 28.71 +0.23 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.03 +0.19 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.41 +0.19 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.83 +0.24 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.25 +0.21 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.23 +0.27 48 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 40.12 +0.51 48 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 43.32 +0.55 48 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 46.72 +0.67 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 49.36 -0.01 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.75 0.00 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.16 0.00 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 59.75 +0.02 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 63.47 - 47 0 0 -
TOTAL PUT 615 15,110 +342
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$ 45.700
14AUG26 28.50 C 0.00 0.00 0.00 17.20 -0.29 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 16.70 -0.29 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 16.20 -0.29 0 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 15.70 -0.29 0 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 15.20 -0.29 0 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 14.70 -0.29 0 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 14.21 -0.28 184 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 13.71 -0.28 176 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 13.21 -0.28 169 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 12.71 -0.28 162 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 12.21 -0.28 154 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 11.71 -0.28 147 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 11.21 -0.28 141 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 10.71 -0.28 134 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 10.21 -0.28 127 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 9.71 -0.28 120 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 9.21 -0.28 114 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 8.71 -0.28 107 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.21 -0.28 101 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.71 -0.28 94 0 20 0
14AUG26 38.50 C 0.00 0.00 0.00 7.21 -0.28 88 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.71 -0.28 82 0 20 0
14AUG26 39.50 C 0.00 0.00 0.00 6.21 -0.28 76 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 5.71 -0.28 70 0 1 0
14AUG26 40.50 C 0.00 0.00 0.00 5.21 -0.28 64 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 4.71 -0.29 58 0 30 0
14AUG26 41.50 C 0.00 0.00 0.00 4.21 -0.30 52 0 55 0
14AUG26 42.00 C 0.00 0.00 0.00 3.71 -0.32 46 0 83 0
14AUG26 42.50 C 0.00 0.00 0.00 3.22 -0.34 48 0 118 0
14AUG26 43.00 C 0.00 0.00 0.00 2.74 -0.32 49 0 94 0
14AUG26 43.50 C 0.00 0.00 0.00 2.29 -0.30 52 0 70 0
14AUG26 44.00 C 1.55 1.55 1.55 1.88 -0.40 55 20 98 0
14AUG26 44.50 C 0.00 0.00 0.00 1.48 -0.39 54 0 19 0
14AUG26 45.00 C 1.12 1.21 1.12 1.18 -0.34 57 12 46 0
14AUG26 45.50 C 0.92 0.93 0.80 0.93 -0.30 61 61 94 +6
14AUG26 46.00 C 0.00 0.00 0.00 0.74 -0.25 64 0 34 0
14AUG26 46.50 C 0.72 0.72 0.72 0.59 -0.20 68 3 100 0
14AUG26 47.00 C 0.31 0.31 0.31 0.47 -0.17 71 61 81 +56
14AUG26 47.50 C 0.22 0.22 0.22 0.38 -0.13 75 1 56 -1
14AUG26 48.00 C 0.20 0.20 0.17 0.31 -0.10 79 26 76 +16
14AUG26 48.50 C 0.00 0.00 0.00 0.25 -0.07 82 0 66 0
14AUG26 49.00 C 0.13 0.13 0.13 0.21 -0.05 86 15 35 +15
14AUG26 49.50 C 0.11 0.11 0.09 0.17 -0.04 88 41 66 +26
14AUG26 50.00 C 0.08 0.08 0.08 0.15 -0.02 93 14 60 0
14AUG26 51.00 C 0.08 0.08 0.08 0.11 +0.01 100 30 35 -30
14AUG26 52.00 C 0.05 0.07 0.05 0.08 +0.01 105 80 95 -80
14AUG26 53.00 C 0.00 0.00 0.00 0.06 +0.01 111 0 115 0
14AUG26 54.00 C 0.00 0.00 0.00 0.05 +0.01 119 0 320 0
14AUG26 55.00 C 0.00 0.00 0.00 0.04 +0.01 125 0 45 0
14AUG26 56.00 C 0.00 0.00 0.00 0.03 +0.01 129 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.02 +0.01 131 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 9.73 -0.28 56 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 9.23 -0.28 53 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 8.73 -0.30 49 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 8.23 -0.28 46 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 7.73 -0.50 42 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 7.23 -0.29 39 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 6.74 -0.29 44 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 6.25 -0.49 45 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 5.77 -0.30 46 0 20 0
21AUG26 40.50 C 0.00 0.00 0.00 5.30 -0.30 47 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 4.84 -0.30 48 0 20 0
21AUG26 41.50 C 0.00 0.00 0.00 4.39 -0.31 48 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 3.97 -0.30 49 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 3.56 -0.30 50 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 3.19 -0.29 51 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 2.78 -0.34 49 0 0 0
21AUG26 44.00 C 2.41 2.41 2.41 2.43 -0.29 49 1 1 +1
21AUG26 44.50 C 1.86 1.86 1.84 2.14 -0.30 51 40 40 +40
21AUG26 45.00 C 0.00 0.00 0.00 1.88 -0.24 52 0 1 0
21AUG26 45.50 C 1.71 1.71 1.61 1.64 -0.25 53 30 30 +15
21AUG26 46.00 C 1.59 1.59 1.25 1.43 -0.23 54 39 51 +36
21AUG26 46.50 C 1.65 1.65 1.02 1.23 -0.21 54 108 65 +65
21AUG26 47.00 C 1.11 1.24 0.89 1.06 -0.18 55 137 118 +118
21AUG26 47.50 C 0.86 1.07 0.74 0.91 -0.16 56 63 75 +39
21AUG26 48.00 C 0.88 0.88 0.63 0.78 -0.14 57 90 90 +60
21AUG26 48.50 C 0.69 0.69 0.62 0.66 -0.14 57 30 75 +15
21AUG26 49.00 C 0.66 0.66 0.46 0.57 -0.12 58 45 45 +15
21AUG26 49.50 C 0.39 0.39 0.39 0.48 -0.11 58 15 65 +15
21AUG26 50.00 C 0.00 0.00 0.00 0.41 -0.10 59 0 4 0
21AUG26 51.00 C 0.25 0.25 0.25 0.29 -0.08 60 15 45 +15
21AUG26 52.00 C 0.00 0.00 0.00 0.22 -0.04 62 0 64 0
21AUG26 53.00 C 0.17 0.17 0.16 0.16 -0.03 64 30 152 +17
21AUG26 54.00 C 0.15 0.15 0.15 0.11 -0.02 64 15 45 +15
21AUG26 55.00 C 0.11 0.11 0.11 0.08 -0.01 66 15 60 +15
21AUG26 56.00 C 0.00 0.00 0.00 0.06 -0.01 67 0 60 0
21AUG26 57.00 C 0.00 0.00 0.00 0.04 -0.01 68 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.03 -0.01 69 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.02 -0.01 70 0 15 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 30 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 24.73 -0.28 123 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.73 -0.28 111 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.73 -0.28 95 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 21.73 -0.28 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 20.73 -0.28 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.73 -0.29 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.73 -0.29 0 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 17.74 -0.28 82 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 16.74 -0.28 74 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 15.74 -0.28 65 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 14.74 -0.25 52 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 13.74 -0.25 0 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 12.74 -0.26 0 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 11.75 -0.26 54 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 10.76 -0.26 54 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 9.77 -0.54 52 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 8.81 -0.37 55 0 247 0
28AUG26 38.00 C 7.70 7.70 7.60 7.90 -0.37 59 4 735 0
28AUG26 39.00 C 0.00 0.00 0.00 6.94 -0.34 55 0 626 0
28AUG26 40.00 C 0.00 0.00 0.00 6.06 -0.34 55 0 883 0
28AUG26 41.00 C 5.05 5.05 5.05 5.39 -0.18 62 10 948 -10
28AUG26 42.00 C 0.00 0.00 0.00 4.47 -0.17 56 0 768 0
28AUG26 43.00 C 0.00 0.00 0.00 3.77 -0.41 57 0 314 0
28AUG26 44.00 C 2.89 2.89 2.89 3.05 -0.25 54 2 630 0
28AUG26 45.00 C 0.00 0.00 0.00 2.51 -0.25 55 0 439 0
28AUG26 46.00 C 1.90 1.96 1.90 2.05 -0.19 56 19 227 -19
28AUG26 47.00 C 1.50 1.50 1.47 1.68 -0.16 58 46 1,141 +46
28AUG26 48.00 C 1.49 1.49 1.17 1.38 -0.11 59 17 453 -14
28AUG26 49.00 C 0.00 0.00 0.00 1.12 -0.08 60 0 418 0
28AUG26 50.00 C 0.75 0.84 0.74 0.92 -0.05 62 130 511 +101
28AUG26 52.50 C 0.50 0.50 0.43 0.55 -0.01 65 78 176 +78
28AUG26 55.00 C 0.37 0.37 0.26 0.34 +0.03 68 79 144 +71
28AUG26 57.50 C 0.00 0.00 0.00 0.21 +0.04 71 0 258 0
28AUG26 60.00 C 0.00 0.00 0.00 0.14 +0.04 74 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.09 +0.03 77 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 24.78 -0.25 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.78 -0.25 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 22.79 -0.25 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.79 -0.28 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.80 -0.28 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.80 -0.27 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.81 -0.28 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.81 -0.30 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 16.82 -0.29 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 15.75 -0.38 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 14.74 -0.42 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 13.77 -0.41 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 12.91 -0.55 48 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 11.96 -0.54 48 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 11.03 -0.47 48 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 9.83 -0.63 0 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 8.98 -0.33 37 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 8.26 -0.55 44 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 7.63 -0.34 50 0 1,830 0
29SEP26 40.00 C 0.00 0.00 0.00 6.88 -0.32 50 0 2,168 0
29SEP26 41.00 C 0.00 0.00 0.00 6.07 -0.43 48 0 667 0
29SEP26 42.00 C 5.18 5.18 5.18 5.53 -0.28 51 1 528 -1
29SEP26 43.00 C 4.74 4.74 4.74 4.93 -0.26 51 10 821 0
29SEP26 44.00 C 4.11 4.11 4.11 4.24 -0.31 49 15 121 0
29SEP26 45.00 C 3.98 3.98 3.64 3.76 -0.27 50 30 4,074 +15
29SEP26 46.00 C 3.20 3.35 3.20 3.31 -0.27 50 16 255 +15
29SEP26 47.00 C 2.84 2.95 2.83 2.95 -0.22 52 50 312 +10
29SEP26 48.00 C 2.75 2.75 2.47 2.62 -0.18 52 42 131 +12
29SEP26 49.00 C 2.26 2.26 2.26 2.32 -0.15 53 15 141 0
29SEP26 50.00 C 1.98 2.01 1.98 2.07 -0.09 54 31 1,701 -30
29SEP26 52.50 C 1.52 1.52 1.45 1.55 -0.08 56 15 658 0
29SEP26 55.00 C 1.15 1.15 1.08 1.17 -0.03 58 27 129 +12
29SEP26 57.50 C 0.00 0.00 0.00 0.90 0.00 60 0 5 0
29SEP26 60.00 C 0.56 0.56 0.56 0.70 +0.01 62 38 92 +25
29SEP26 62.50 C 0.00 0.00 0.00 0.55 +0.02 64 0 437 0
29OCT26 26.00 C 0.00 0.00 0.00 19.80 -0.45 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.81 -0.36 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.81 -0.45 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.82 -0.55 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.81 -0.75 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.87 -0.51 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.96 -0.61 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.05 -0.67 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.16 -0.55 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.33 -0.55 46 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 10.51 -0.53 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.73 -0.61 48 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 8.98 -0.57 48 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 8.45 -0.35 52 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 7.52 -0.48 48 0 89 0
29OCT26 41.00 C 0.00 0.00 0.00 6.88 -0.29 49 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 6.47 -0.08 52 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 5.89 +0.01 52 0 90 0
29OCT26 44.00 C 4.97 5.41 4.97 5.20 -0.20 50 35 121 +34
29OCT26 45.00 C 4.65 4.65 4.65 4.69 -0.23 50 2 72 0
29OCT26 46.00 C 4.00 4.25 4.00 4.23 -0.24 50 40 52 -10
29OCT26 47.00 C 3.70 3.76 3.70 3.84 -0.26 50 16 102 -15
29OCT26 48.00 C 3.75 3.75 3.28 3.48 -0.21 51 72 87 +72
29OCT26 49.00 C 0.00 0.00 0.00 3.15 -0.20 51 0 74 0
29OCT26 50.00 C 2.85 2.85 2.85 2.85 -0.18 52 15 125 -15
29OCT26 52.50 C 0.00 0.00 0.00 2.22 -0.18 53 0 63 0
29OCT26 55.00 C 1.74 1.74 1.74 1.75 -0.17 54 12 98 -12
29OCT26 57.50 C 1.34 1.34 1.34 1.37 -0.13 55 25 50 +25
29OCT26 60.00 C 0.00 0.00 0.00 1.11 -0.06 56 0 0 0
29OCT26 62.50 C 0.92 0.92 0.88 0.89 -0.02 57 105 106 +105
27NOV26 29.00 C 0.00 0.00 0.00 17.03 -0.79 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 16.11 -0.67 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 15.19 -0.60 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.29 -0.76 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.45 -0.60 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.55 -0.58 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.81 -0.55 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.99 -0.73 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.28 -0.67 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.56 -0.65 49 0 15 0
27NOV26 39.00 C 9.17 9.17 9.17 8.86 -0.32 49 15 230 +15
27NOV26 40.00 C 0.00 0.00 0.00 8.21 -0.61 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.60 -0.29 50 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 7.01 -0.29 50 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 6.46 -0.29 50 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 5.98 -0.22 50 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 5.45 -0.29 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.98 -0.35 50 0 0 0
27NOV26 47.00 C 4.61 4.61 4.61 4.62 -0.27 50 15 46 0
27NOV26 48.00 C 0.00 0.00 0.00 4.29 -0.22 51 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 3.99 -0.18 52 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 3.71 -0.18 52 0 4 0
27NOV26 52.50 C 0.00 0.00 0.00 3.11 -0.05 54 0 20 0
27NOV26 55.00 C 0.00 0.00 0.00 2.62 +0.02 56 0 63 0
27NOV26 57.50 C 0.00 0.00 0.00 2.23 +0.11 57 0 158 0
27NOV26 60.00 C 0.00 0.00 0.00 1.92 +0.20 59 0 199 0
27NOV26 62.50 C 0.00 0.00 0.00 1.66 +0.27 60 0 32 0
30DEC26 21.00 C 0.00 0.00 0.00 24.94 -0.46 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.96 -0.47 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.98 -0.48 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 21.91 -0.59 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.14 -0.43 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.15 -0.53 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.25 -0.55 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.32 -0.36 52 0 9 0
30DEC26 29.00 C 17.15 17.15 17.15 17.34 -0.48 49 30 241 +30
30DEC26 30.00 C 0.00 0.00 0.00 16.46 -0.48 50 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 15.56 -0.55 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 14.65 -0.61 48 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 13.89 -0.40 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 12.87 -0.73 45 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 12.29 -0.58 49 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 11.54 -0.48 49 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 10.86 -0.67 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 10.12 -0.70 49 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 9.52 -0.60 50 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 8.88 -0.34 50 0 145 0
30DEC26 41.00 C 0.00 0.00 0.00 8.27 -0.32 49 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 7.88 -0.24 51 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 7.21 -0.28 50 0 708 0
30DEC26 44.00 C 0.00 0.00 0.00 6.73 -0.26 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 6.28 -0.20 50 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 5.88 -0.19 51 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 5.47 -0.19 51 0 6 0
30DEC26 48.00 C 5.04 5.04 5.04 5.10 -0.19 51 1 802 -1
30DEC26 49.00 C 4.72 4.75 4.72 4.74 -0.30 51 45 76 +13
30DEC26 50.00 C 0.00 0.00 0.00 4.44 -0.22 52 0 212 0
30DEC26 52.50 C 0.00 0.00 0.00 3.73 -0.16 53 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 3.12 -0.22 53 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 2.54 -0.25 53 0 15 0
30DEC26 60.00 C 2.16 2.33 2.16 2.06 -0.33 53 23 35 +23
30DEC26 62.50 C 1.89 1.89 1.89 1.66 -0.36 52 15 37 +15
30MAR27 21.00 C 0.00 0.00 0.00 25.31 -0.42 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.37 -0.42 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.47 -0.46 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.41 -0.81 50 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 21.53 -0.53 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 20.74 -0.59 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.76 -0.73 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.91 -0.73 50 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 18.09 -0.76 50 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 17.23 -0.50 50 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 16.44 -0.55 50 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 15.75 -0.45 51 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 14.99 -0.47 50 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 14.24 -0.44 50 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 13.55 -0.72 50 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 12.96 -0.64 51 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 12.31 -0.43 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 11.70 -0.57 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 11.03 -0.57 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 10.46 -0.66 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 9.92 -0.29 50 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 9.40 -0.29 50 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 8.86 -0.33 50 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 8.40 -0.44 50 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 7.97 -0.21 50 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 7.61 -0.16 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.15 -0.31 51 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 6.78 -0.20 51 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 6.41 -0.32 51 0 64 0
30MAR27 50.00 C 6.03 6.03 6.03 6.03 -0.15 51 2 2 +2
30MAR27 52.50 C 0.00 0.00 0.00 5.28 -0.34 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.60 -0.24 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.91 -0.25 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.31 -0.26 50 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 2.79 -0.27 50 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 25.39 -0.76 45 0 26 0
29JUN27 22.00 C 0.00 0.00 0.00 24.47 -0.78 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 23.91 -0.45 55 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 23.04 -0.45 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 22.19 -0.44 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 21.35 -0.44 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 20.16 -0.81 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 19.73 -0.44 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 18.95 -0.43 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.19 -0.44 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.45 -0.43 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 16.73 -0.42 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.04 -0.41 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 15.38 -0.40 51 0 2 0
29JUN27 35.00 C 14.71 14.78 14.26 14.73 -0.40 51 35 49 -20
29JUN27 36.00 C 0.00 0.00 0.00 14.10 -0.39 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 13.50 -0.54 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.92 -0.51 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.30 -0.45 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.80 -0.70 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 11.29 -0.30 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.80 -0.30 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 10.34 -0.28 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 9.82 -0.32 50 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 9.40 -0.22 50 0 159 0
29JUN27 46.00 C 0.00 0.00 0.00 9.01 -0.31 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 8.70 -0.13 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 8.13 -0.27 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 7.78 -0.48 50 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 7.45 -0.47 50 0 40 0
29JUN27 52.50 C 0.00 0.00 0.00 6.53 -0.61 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.52 -0.94 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.60 -1.09 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.78 -1.52 45 0 4 0
29JUN27 62.50 C 4.58 4.58 4.56 3.05 -1.99 43 15 19 0
TOTAL CALL 2,230 55,280 +1,061
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 147 0 6 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 126 0 8 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 112 0 45 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 28 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 46 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 37 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 48 0
14AUG26 42.50 P 0.00 0.00 0.00 0.02 -0.05 52 0 9 0
14AUG26 43.00 P 0.14 0.14 0.12 0.04 -0.08 51 5 77 -2
14AUG26 43.50 P 0.18 0.18 0.18 0.09 -0.10 53 15 30 -7
14AUG26 44.00 P 0.32 0.32 0.32 0.18 -0.11 55 20 38 +15
14AUG26 44.50 P 0.53 0.55 0.53 0.32 -0.10 58 15 89 -15
14AUG26 45.00 P 0.88 0.88 0.65 0.52 -0.07 61 30 156 +15
14AUG26 45.50 P 0.00 0.00 0.00 0.77 -0.03 64 0 173 0
14AUG26 46.00 P 0.82 1.18 0.82 1.09 +0.04 68 26 143 +20
14AUG26 46.50 P 1.26 1.31 1.26 1.44 +0.09 72 8 10 0
14AUG26 47.00 P 1.57 1.57 1.57 1.83 +0.11 77 1 16 -1
14AUG26 47.50 P 0.00 0.00 0.00 2.25 +0.19 82 0 111 0
14AUG26 48.00 P 0.00 0.00 0.00 2.69 +0.23 87 0 35 0
14AUG26 48.50 P 0.00 0.00 0.00 3.15 +0.27 93 0 1 0
14AUG26 49.00 P 0.00 0.00 0.00 3.51 +0.19 86 0 30 0
14AUG26 49.50 P 0.00 0.00 0.00 3.97 +0.20 89 0 15 0
14AUG26 50.00 P 0.00 0.00 0.00 4.45 +0.33 94 0 7 0
14AUG26 51.00 P 0.00 0.00 0.00 5.40 +0.28 99 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.38 +0.30 107 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.36 +0.30 113 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 8.35 +0.31 121 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.50 +0.44 171 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.48 +0.40 179 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.50 +0.44 196 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.52 +0.47 211 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.46 +0.44 209 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.46 +0.40 220 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.52 +0.50 245 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 16.52 +0.50 256 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 15 0
21AUG26 41.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
21AUG26 42.00 P 0.27 0.38 0.27 0.25 -0.02 50 3 48 +2
21AUG26 42.50 P 0.00 0.00 0.00 0.35 -0.01 51 0 34 0
21AUG26 43.00 P 0.45 0.45 0.45 0.47 -0.01 51 20 23 0
21AUG26 43.50 P 0.00 0.00 0.00 0.62 0.00 52 0 15 0
21AUG26 44.00 P 0.74 0.91 0.74 0.80 +0.01 53 24 26 +22
21AUG26 44.50 P 1.13 1.13 1.13 1.01 +0.03 54 15 15 +15
21AUG26 45.00 P 1.45 1.45 1.12 1.24 +0.03 55 37 99 +12
21AUG26 45.50 P 1.55 1.55 1.55 1.51 +0.07 56 3 37 0
21AUG26 46.00 P 1.89 1.89 1.89 1.80 +0.10 57 15 57 0
21AUG26 46.50 P 0.00 0.00 0.00 2.10 +0.13 58 0 55 0
21AUG26 47.00 P 2.45 2.45 2.45 2.44 +0.17 59 1 0 -1
21AUG26 47.50 P 2.88 2.88 2.88 2.79 +0.12 60 15 15 +15
21AUG26 48.00 P 0.00 0.00 0.00 3.07 +0.05 57 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 3.46 +0.10 58 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 3.85 +0.17 58 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 4.27 +0.19 59 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.69 +0.20 60 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.57 +0.22 61 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.49 +0.25 62 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 7.65 +0.48 80 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 8.64 +0.52 87 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 9.63 +0.56 92 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.64 +0.56 99 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.50 +0.44 94 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.52 +0.47 101 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.46 +0.44 101 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 14.46 +0.40 106 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 15.52 +0.49 117 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 16.52 +0.50 123 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 945 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 710 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 -0.04 55 0 473 0
28AUG26 38.00 P 0.16 0.18 0.16 0.11 -0.05 55 28 429 +8
28AUG26 39.00 P 0.28 0.29 0.25 0.19 -0.05 55 56 792 -17
28AUG26 40.00 P 0.36 0.42 0.36 0.32 -0.04 56 8 344 +6
28AUG26 41.00 P 0.46 0.59 0.46 0.50 -0.02 56 38 97 +17
28AUG26 42.00 P 0.81 0.81 0.81 0.74 +0.01 57 28 156 +15
28AUG26 43.00 P 1.02 1.02 1.02 1.05 +0.05 58 2 136 0
28AUG26 44.00 P 1.50 1.50 1.47 1.43 +0.10 58 10 879 0
28AUG26 45.00 P 2.12 2.12 1.90 1.89 +0.09 59 27 225 +13
28AUG26 46.00 P 0.00 0.00 0.00 2.43 +0.15 60 0 441 0
28AUG26 47.00 P 2.96 3.15 2.96 3.07 +0.19 61 145 208 +145
28AUG26 48.00 P 0.00 0.00 0.00 3.77 +0.25 63 0 28 0
28AUG26 49.00 P 0.00 0.00 0.00 4.41 +0.15 61 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 5.19 +0.27 62 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.31 +0.51 65 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.81 +0.50 79 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.17 +0.57 84 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.58 +0.41 90 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.02 +0.48 95 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 76 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 0.12 0.12 0.12 0.01 -0.01 49 10 422 -10
29SEP26 30.00 P 0.16 0.16 0.16 0.02 -0.01 49 4 3,750 -4
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.20 -0.05 49 0 1,725 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 -0.06 49 0 1,632 0
29SEP26 37.00 P 0.58 0.58 0.51 0.43 -0.06 50 40 1,227 +40
29SEP26 38.00 P 0.66 0.71 0.66 0.60 -0.04 50 55 626 +45
29SEP26 39.00 P 0.84 0.92 0.84 0.81 -0.02 50 55 606 0
29SEP26 40.00 P 1.21 1.21 1.21 1.07 +0.01 51 38 2,102 +38
29SEP26 41.00 P 1.46 1.46 1.46 1.37 +0.03 51 30 675 0
29SEP26 42.00 P 1.62 1.81 1.62 1.73 +0.06 52 51 144 +15
29SEP26 43.00 P 2.18 2.20 2.17 2.14 +0.05 52 62 101 -35
29SEP26 44.00 P 2.45 2.45 2.45 2.58 +0.06 53 10 42 +10
29SEP26 45.00 P 2.94 3.30 2.94 3.11 +0.14 53 40 255 0
29SEP26 46.00 P 0.00 0.00 0.00 3.66 +0.21 54 0 231 0
29SEP26 47.00 P 0.00 0.00 0.00 4.30 +0.20 55 0 126 0
29SEP26 48.00 P 4.67 4.67 4.62 4.97 +0.23 56 200 223 +200
29SEP26 49.00 P 0.00 0.00 0.00 5.68 +0.27 57 0 6 0
29SEP26 50.00 P 6.45 6.45 6.45 6.35 +0.23 57 5 23 -5
29SEP26 52.50 P 0.00 0.00 0.00 8.23 +0.31 57 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 10.42 +0.41 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.63 +0.36 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.93 +0.35 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.28 +0.45 67 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 +0.03 53 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 +0.04 53 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 +0.06 53 0 156 0
29OCT26 30.00 P 0.26 0.26 0.22 0.16 +0.08 53 101 158 +101
29OCT26 31.00 P 0.00 0.00 0.00 0.21 +0.09 53 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.29 +0.11 53 0 117 0
29OCT26 33.00 P 0.42 0.42 0.42 0.39 +0.13 53 25 102 0
29OCT26 34.00 P 0.52 0.52 0.52 0.51 +0.15 53 25 161 0
29OCT26 35.00 P 0.61 0.65 0.61 0.66 +0.17 53 63 123 +38
29OCT26 36.00 P 0.83 0.83 0.75 0.83 +0.17 53 643 437 +281
29OCT26 37.00 P 0.97 1.02 0.97 1.04 +0.19 53 125 189 +120
29OCT26 38.00 P 1.20 1.20 1.20 1.24 +0.16 52 25 767 0
29OCT26 39.00 P 1.46 1.52 1.46 1.51 +0.14 52 85 297 +85
29OCT26 40.00 P 1.80 1.81 1.80 1.80 +0.13 52 14 359 -12
29OCT26 41.00 P 1.93 1.93 1.93 2.15 +0.15 52 15 422 0
29OCT26 42.00 P 0.00 0.00 0.00 2.55 +0.15 52 0 121 0
29OCT26 43.00 P 0.00 0.00 0.00 2.98 +0.17 52 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 3.47 +0.19 53 0 159 0
29OCT26 45.00 P 0.00 0.00 0.00 3.99 +0.20 53 0 32 0
29OCT26 46.00 P 0.00 0.00 0.00 4.52 +0.19 53 0 42 0
29OCT26 47.00 P 0.00 0.00 0.00 5.15 +0.17 54 0 18 0
29OCT26 48.00 P 0.00 0.00 0.00 5.77 +0.22 54 0 45 0
29OCT26 49.00 P 0.00 0.00 0.00 6.47 +0.26 55 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.97 +0.09 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.03 +0.33 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.02 +0.47 57 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.13 +0.44 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.31 +0.71 59 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.58 +0.48 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.29 +0.09 55 0 96 0
27NOV26 30.00 P 0.00 0.00 0.00 0.37 +0.09 55 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.46 +0.09 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.59 +0.11 54 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.70 +0.11 53 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.85 +0.11 53 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 1.05 +0.14 53 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 1.24 +0.07 52 0 110 0
27NOV26 37.00 P 0.00 0.00 0.00 1.49 +0.10 52 0 5 0
27NOV26 38.00 P 0.00 0.00 0.00 1.75 +0.10 52 0 4 0
27NOV26 39.00 P 0.00 0.00 0.00 2.08 +0.15 52 0 62 0
27NOV26 40.00 P 2.11 2.11 2.11 2.44 +0.19 52 15 77 +15
27NOV26 41.00 P 2.46 2.46 2.46 2.81 +0.15 52 15 15 +15
27NOV26 42.00 P 0.00 0.00 0.00 3.25 +0.06 53 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 3.72 +0.09 53 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 4.20 +0.18 53 0 17 0
27NOV26 45.00 P 0.00 0.00 0.00 4.70 +0.23 53 0 86 0
27NOV26 46.00 P 0.00 0.00 0.00 5.23 +0.20 53 0 60 0
27NOV26 47.00 P 5.54 5.54 5.54 5.89 +0.27 54 4 19 +4
27NOV26 48.00 P 0.00 0.00 0.00 6.50 +0.26 54 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.17 +0.28 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.83 +0.22 54 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.65 +0.26 55 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.59 +0.40 56 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.66 +0.37 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.78 +0.32 58 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.98 +0.60 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.04 46 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.05 47 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 -0.06 47 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 -0.07 47 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.08 48 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 -0.09 48 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.62 -0.11 48 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.80 -0.08 49 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 1.00 -0.04 49 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 0.00 50 0 2,528 0
30DEC26 36.00 P 0.00 0.00 0.00 1.51 -0.05 50 0 2,104 0
30DEC26 37.00 P 0.00 0.00 0.00 1.82 -0.01 50 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 2.15 +0.03 51 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 2.54 +0.09 51 0 37 0
30DEC26 40.00 P 2.65 2.65 2.65 2.93 0.00 52 15 45 +15
30DEC26 41.00 P 0.00 0.00 0.00 3.38 +0.18 52 0 63 0
30DEC26 42.00 P 0.00 0.00 0.00 3.86 +0.25 52 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 4.35 +0.23 53 0 90 0
30DEC26 44.00 P 0.00 0.00 0.00 4.86 +0.23 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.34 +0.11 52 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 5.97 +0.23 53 0 25 0
30DEC26 47.00 P 6.51 6.51 6.51 6.57 +0.24 53 15 15 0
30DEC26 48.00 P 0.00 0.00 0.00 7.04 +0.14 52 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 7.70 +0.15 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.38 +0.16 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.23 +0.25 54 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.15 +0.56 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.14 +0.56 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.24 +0.57 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.40 +0.55 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 +0.07 56 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 +0.09 56 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 +0.09 55 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.42 +0.11 55 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 +0.12 55 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.65 +0.15 55 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.76 +0.13 55 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.89 +0.13 54 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 1.05 +0.11 54 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 1.23 +0.11 53 0 256 0
30MAR27 31.00 P 1.38 1.38 1.38 1.44 +0.13 53 30 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 1.65 +0.13 53 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.90 +0.16 53 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 2.18 +0.20 53 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 2.45 +0.17 52 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 2.77 +0.18 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 3.11 +0.19 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 3.45 +0.17 52 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 3.82 +0.16 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.24 +0.17 51 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 4.73 +0.19 52 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.21 +0.21 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.70 +0.20 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.24 +0.23 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.79 +0.02 52 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 7.36 +0.22 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.96 +0.24 52 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 8.51 +0.22 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 9.16 +0.23 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 9.83 +0.24 53 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 11.52 +0.21 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.34 +0.27 53 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 15.20 +0.32 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.19 +0.42 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.22 +0.34 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.20 -0.31 47 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.26 -0.34 47 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.33 -0.37 47 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.42 -0.40 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.52 -0.46 47 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.65 -0.50 47 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.80 -0.51 47 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.99 -0.53 47 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.18 -0.55 48 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.43 -0.52 48 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.69 -0.51 48 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.97 -0.50 49 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.29 -0.46 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.63 -0.40 49 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 2.99 -0.38 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.40 -0.30 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.81 -0.23 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.24 -0.16 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.67 -0.13 50 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 5.22 +0.01 51 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 5.70 +0.09 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.19 +0.15 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.71 +0.17 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.26 +0.19 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.82 +0.19 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.40 +0.20 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.00 +0.36 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.54 +0.14 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.21 +0.17 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.87 +0.18 52 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 12.38 -0.02 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.91 -0.12 50 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 15.57 -0.44 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.33 -0.62 48 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 19.22 -0.80 47 0 20 0
TOTAL PUT 2,410 66,322 +1,233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.790
28AUG26 3.90 C 0.000 0.000 0.000 1.895 -0.060 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.795 -0.060 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.695 -0.061 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.595 -0.061 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.496 -0.060 51 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.396 -0.060 46 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.296 -0.060 41 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.196 -0.060 35 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.096 -0.060 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.996 -0.061 0 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.896 -0.061 0 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.797 -0.060 27 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.551 -0.055 26 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.314 -0.070 22 0 90 0
28AUG26 5.75 C 0.135 0.135 0.135 0.153 -0.042 26 8 405 0
28AUG26 6.00 C 0.043 0.045 0.043 0.052 -0.029 26 66 743 0
28AUG26 6.25 C 0.014 0.015 0.014 0.012 -0.014 25 35 285 +15
28AUG26 6.50 C 0.005 0.005 0.005 0.002 -0.005 25 20 361 -20
28AUG26 6.75 C 0.000 0.000 0.000 0.001 -0.001 30 0 226 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.010 -0.055 54 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.898 -0.057 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.810 -0.058 47 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.706 -0.063 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.611 -0.045 42 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.512 -0.055 40 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.400 -0.067 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.313 -0.055 35 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.214 -0.055 33 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.109 -0.064 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.011 -0.060 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.913 -0.061 23 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.802 -0.076 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.577 -0.071 20 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.381 -0.069 22 0 433 0
29SEP26 5.75 C 0.230 0.230 0.230 0.228 -0.053 23 30 606 -30
29SEP26 6.00 C 0.130 0.131 0.118 0.122 -0.043 23 49 722 -3
29SEP26 6.25 C 0.060 0.066 0.060 0.062 -0.023 24 32 603 +6
29SEP26 6.50 C 0.032 0.035 0.032 0.027 -0.013 24 27 1,044 +27
29SEP26 6.75 C 0.000 0.000 0.000 0.010 -0.007 24 0 255 0
29SEP26 7.00 C 0.000 0.000 0.000 0.004 -0.003 24 0 187 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 -0.001 26 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.914 -0.061 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.815 -0.060 23 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.716 -0.060 26 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.617 -0.060 26 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.512 -0.055 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.412 -0.067 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.313 -0.069 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.214 -0.071 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.121 -0.067 20 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.027 -0.063 22 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.940 -0.056 25 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.829 -0.082 19 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 0.619 -0.073 22 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.442 -0.055 23 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.299 -0.039 24 0 224 0
29OCT26 6.00 C 0.000 0.000 0.000 0.191 -0.030 24 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.115 -0.023 24 0 8 0
29OCT26 6.50 C 0.000 0.000 0.000 0.069 -0.011 25 0 195 0
29OCT26 6.75 C 0.040 0.040 0.040 0.037 -0.007 25 6 90 0
29OCT26 7.00 C 0.000 0.000 0.000 0.019 -0.004 25 0 36 0
29OCT26 7.25 C 0.000 0.000 0.000 0.010 -0.001 25 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.005 -0.001 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 -0.001 25 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.716 -0.060 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.617 -0.060 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.515 -0.052 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.412 -0.067 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.313 -0.069 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.214 -0.071 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.121 -0.067 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.055 -0.035 25 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.966 -0.030 25 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.879 -0.034 25 0 0 0
27NOV26 5.25 C 0.640 0.640 0.640 0.663 -0.045 23 30 30 +30
27NOV26 5.50 C 0.000 0.000 0.000 0.488 -0.048 23 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.349 -0.041 24 0 15 0
27NOV26 6.00 C 0.000 0.000 0.000 0.239 -0.033 24 0 59 0
27NOV26 6.25 C 0.000 0.000 0.000 0.160 -0.027 25 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.106 -0.019 25 0 1 0
27NOV26 6.75 C 0.000 0.000 0.000 0.065 -0.013 25 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.038 -0.009 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.022 -0.006 25 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.012 -0.004 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.007 -0.002 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.914 -0.064 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.815 -0.065 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.717 -0.065 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.617 -0.067 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.515 -0.073 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.427 -0.065 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.318 -0.078 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.224 -0.077 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.132 -0.075 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.055 -0.060 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.966 -0.060 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.884 -0.077 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.686 -0.071 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.524 -0.051 25 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.378 -0.042 25 0 182 0
30DEC26 6.00 C 0.271 0.271 0.271 0.266 -0.033 25 43 354 +33
30DEC26 6.25 C 0.200 0.200 0.200 0.180 -0.024 25 26 206 +5
30DEC26 6.50 C 0.139 0.139 0.139 0.118 -0.018 25 12 82 +12
30DEC26 6.75 C 0.000 0.000 0.000 0.075 -0.013 25 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.046 -0.010 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.028 -0.006 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.016 -0.004 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.010 -0.002 25 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.006 -0.001 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 -0.001 25 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 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.914 -0.067 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.820 -0.065 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.724 -0.064 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.617 -0.075 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.520 -0.078 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.428 -0.076 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.336 -0.076 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.247 -0.075 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.162 -0.072 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.077 -0.072 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.994 -0.072 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.933 -0.073 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.753 -0.062 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.597 -0.052 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.469 -0.041 25 0 162 0
30MAR27 6.00 C 0.355 0.372 0.351 0.361 -0.033 25 87 213 +87
30MAR27 6.25 C 0.271 0.289 0.271 0.273 -0.028 25 80 187 +80
30MAR27 6.50 C 0.206 0.223 0.206 0.203 -0.023 25 57 130 +57
30MAR27 6.75 C 0.000 0.000 0.000 0.150 -0.018 25 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.109 -0.014 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.078 -0.011 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.055 -0.009 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.038 -0.008 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.027 -0.005 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.019 -0.003 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.013 -0.002 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.009 -0.002 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.006 -0.002 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.004 -0.001 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.914 -0.072 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.820 -0.071 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.724 -0.072 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.628 -0.076 16 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.538 -0.076 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.450 -0.075 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.369 -0.070 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.287 -0.068 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.203 -0.070 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.127 -0.067 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.053 -0.067 24 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.994 -0.069 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.827 -0.063 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.682 -0.056 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.547 -0.043 24 0 70 0
29JUN27 6.00 C 0.000 0.000 0.000 0.445 -0.043 24 0 130 0
29JUN27 6.25 C 0.000 0.000 0.000 0.364 -0.031 25 0 71 0
29JUN27 6.50 C 0.000 0.000 0.000 0.288 -0.029 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.228 -0.024 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.178 -0.020 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.138 -0.015 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.105 -0.014 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.081 -0.011 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.062 -0.008 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.046 -0.007 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.035 -0.006 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.026 -0.004 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.019 -0.004 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.015 -0.002 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.011 -0.002 25 0 0 0
TOTAL CALL 608 11,537 +299
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 40 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 33 0 190 0
28AUG26 5.00 P 0.003 0.003 0.003 0.001 0.000 29 2 743 +2
28AUG26 5.25 P 0.013 0.013 0.010 0.004 -0.001 26 45 349 +45
28AUG26 5.50 P 0.031 0.040 0.028 0.027 +0.001 25 5 377 +3
28AUG26 5.75 P 0.135 0.135 0.108 0.105 +0.009 26 61 356 -11
28AUG26 6.00 P 0.000 0.000 0.000 0.254 +0.035 25 0 594 0
28AUG26 6.25 P 0.000 0.000 0.000 0.481 +0.052 32 0 124 0
28AUG26 6.50 P 0.000 0.000 0.000 0.731 +0.069 42 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.988 +0.072 56 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.238 +0.072 65 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.488 +0.072 74 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.738 +0.073 82 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.988 +0.073 90 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.238 +0.073 98 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.488 +0.073 105 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.738 +0.073 111 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.988 +0.073 118 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.238 +0.072 124 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.488 +0.072 130 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.738 +0.072 136 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 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 0.000 25 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.005 0.000 24 0 873 0
29SEP26 5.00 P 0.000 0.000 0.000 0.009 0.000 24 0 1,380 0
29SEP26 5.25 P 0.043 0.043 0.043 0.031 +0.002 24 1 856 +1
29SEP26 5.50 P 0.095 0.107 0.095 0.078 +0.002 23 54 721 -41
29SEP26 5.75 P 0.000 0.000 0.000 0.169 +0.012 23 0 664 0
29SEP26 6.00 P 0.000 0.000 0.000 0.325 +0.034 25 0 683 0
29SEP26 6.25 P 0.000 0.000 0.000 0.518 +0.040 26 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.743 +0.065 29 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.988 +0.062 34 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.238 +0.072 40 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.488 +0.064 45 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.738 +0.064 50 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.988 +0.064 55 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.238 +0.065 59 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.489 +0.065 64 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.738 +0.065 68 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.988 +0.065 72 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.238 +0.064 76 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.488 +0.064 79 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.739 +0.064 83 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 29 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 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 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.008 +0.002 25 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.013 +0.003 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.020 +0.004 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.029 +0.006 25 0 37 0
29OCT26 5.25 P 0.081 0.081 0.081 0.068 +0.011 25 40 70 +6
29OCT26 5.50 P 0.000 0.000 0.000 0.137 +0.019 25 0 191 0
29OCT26 5.75 P 0.000 0.000 0.000 0.242 +0.029 25 0 135 0
29OCT26 6.00 P 0.000 0.000 0.000 0.383 +0.047 26 0 127 0
29OCT26 6.25 P 0.000 0.000 0.000 0.564 +0.055 27 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.749 +0.030 25 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.988 +0.047 28 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 1.238 +0.061 33 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.489 +0.065 37 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.739 +0.065 41 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.990 +0.066 45 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.243 +0.070 50 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.490 +0.066 53 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.738 +0.065 55 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.989 +0.066 59 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.243 +0.069 63 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.490 +0.065 65 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.739 +0.064 68 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 25 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.003 0.000 25 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.005 0.000 25 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.008 +0.001 25 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.012 +0.001 25 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.018 +0.002 25 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.025 +0.003 25 0 2 0
27NOV26 4.90 P 0.000 0.000 0.000 0.035 +0.003 25 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.049 +0.005 25 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.098 +0.011 25 0 2 0
27NOV26 5.50 P 0.000 0.000 0.000 0.173 +0.018 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.282 +0.027 25 0 1 0
27NOV26 6.00 P 0.000 0.000 0.000 0.424 +0.035 26 0 32 0
27NOV26 6.25 P 0.000 0.000 0.000 0.596 +0.045 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.796 +0.045 27 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.017 +0.051 29 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.252 +0.055 31 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.489 +0.060 33 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.739 +0.065 36 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.990 +0.066 40 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.243 +0.070 44 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.490 +0.066 46 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.738 +0.065 49 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.989 +0.066 52 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.243 +0.069 55 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.490 +0.065 57 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.739 +0.064 60 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 0.000 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.003 0.000 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.004 0.000 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 +0.001 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 +0.001 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 +0.001 24 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.020 +0.002 24 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.029 +0.004 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 +0.004 24 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.052 +0.007 24 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.065 +0.006 24 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.084 +0.008 24 0 84 0
30DEC26 5.25 P 0.171 0.171 0.171 0.153 +0.018 24 30 219 +30
30DEC26 5.50 P 0.000 0.000 0.000 0.238 +0.019 24 0 25 0
30DEC26 5.75 P 0.370 0.370 0.355 0.357 +0.025 23 11 453 +1
30DEC26 6.00 P 0.535 0.535 0.535 0.501 +0.030 23 30 196 +30
30DEC26 6.25 P 0.000 0.000 0.000 0.697 +0.064 25 0 61 0
30DEC26 6.50 P 0.000 0.000 0.000 0.880 +0.062 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.092 +0.051 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.331 +0.071 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.562 +0.072 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.800 +0.075 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.039 +0.075 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.281 +0.076 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.524 +0.077 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.769 +0.078 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.014 +0.078 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.260 +0.079 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.494 +0.066 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.741 +0.066 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 +0.001 25 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.013 +0.001 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.017 +0.001 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.023 +0.002 24 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.030 +0.003 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.040 +0.004 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.051 +0.005 24 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.067 +0.004 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.079 +0.005 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.097 +0.006 24 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.120 +0.009 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.143 +0.008 24 0 15 0
30MAR27 5.25 P 0.232 0.232 0.232 0.220 +0.013 24 38 63 +38
30MAR27 5.50 P 0.000 0.000 0.000 0.319 +0.019 24 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.441 +0.025 24 0 6 0
30MAR27 6.00 P 0.000 0.000 0.000 0.586 +0.033 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.760 +0.050 24 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.947 +0.060 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.149 +0.066 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.377 +0.065 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.601 +0.069 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.831 +0.070 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.065 +0.072 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.303 +0.074 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.543 +0.075 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.786 +0.077 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.029 +0.077 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.260 +0.064 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.520 +0.078 29 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.753 +0.065 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.021 +0.002 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.027 +0.001 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.035 +0.002 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.045 +0.002 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.057 +0.004 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.070 +0.007 25 0 17 0
29JUN27 4.50 P 0.091 0.091 0.091 0.086 +0.009 25 1 24 +1
29JUN27 4.60 P 0.000 0.000 0.000 0.103 +0.004 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.121 +0.008 24 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.144 +0.010 24 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.169 +0.012 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.198 +0.014 24 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.284 +0.019 24 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.390 +0.025 24 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.516 +0.034 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.660 +0.039 24 0 82 0
29JUN27 6.25 P 0.000 0.000 0.000 0.816 +0.037 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.997 +0.057 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.192 +0.063 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.409 +0.060 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.627 +0.066 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.851 +0.069 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.078 +0.067 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.311 +0.068 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.551 +0.073 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.791 +0.074 27 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.033 +0.076 27 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.277 +0.078 27 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.523 +0.081 28 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.753 +0.065 0 0 0 0
TOTAL PUT 318 14,127 +105
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 ($0.001) CLOSING PRICE HK$ 5.205
28AUG26 3.60 C 0.000 0.000 0.000 1.610 -0.055 62 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.510 -0.055 55 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.410 -0.055 48 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.310 -0.055 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.210 -0.055 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.105 -0.061 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.005 -0.061 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.905 -0.061 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.805 -0.061 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.706 -0.060 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.607 -0.059 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.509 -0.058 0 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.412 -0.057 17 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.320 -0.048 21 0 72 0
28AUG26 5.00 C 0.250 0.250 0.250 0.232 -0.051 20 2 5,108 0
28AUG26 5.25 C 0.083 0.083 0.063 0.078 -0.030 21 126 10,423 -20
28AUG26 5.50 C 0.016 0.017 0.013 0.014 -0.011 21 187 8,891 -30
28AUG26 5.75 C 0.000 0.000 0.000 0.002 -0.002 23 0 6,452 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.214 -0.058 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.115 -0.057 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.015 -0.045 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.916 -0.045 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.816 -0.044 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.716 -0.045 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.616 -0.049 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.518 -0.047 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.419 -0.046 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.319 -0.046 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.219 -0.046 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.120 -0.046 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.020 -0.057 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.920 -0.046 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.823 -0.044 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.726 -0.044 21 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.641 -0.040 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.544 -0.042 23 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.448 -0.046 20 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.365 -0.043 20 0 6,175 0
29SEP26 5.00 C 0.290 0.290 0.290 0.286 -0.050 20 7 20,421 0
29SEP26 5.25 C 0.134 0.142 0.129 0.135 -0.036 19 278 6,382 +176
29SEP26 5.50 C 0.057 0.057 0.057 0.055 -0.019 20 50 7,927 0
29SEP26 5.75 C 0.000 0.000 0.000 0.017 -0.009 19 0 3,360 0
29SEP26 6.00 C 0.011 0.012 0.011 0.005 -0.003 20 170 1,762 -79
29SEP26 6.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 492 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.622 -0.047 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.525 -0.044 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.425 -0.046 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.326 -0.045 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.227 -0.044 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.128 -0.045 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.029 -0.048 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.932 -0.043 14 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.836 -0.043 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.742 -0.042 19 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.650 -0.041 19 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.561 -0.040 19 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.476 -0.039 19 0 60 0
29OCT26 4.90 C 0.396 0.399 0.396 0.396 -0.049 19 60 1,038 +30
29OCT26 5.00 C 0.000 0.000 0.000 0.323 -0.047 19 0 1,437 0
29OCT26 5.25 C 0.178 0.178 0.178 0.180 -0.037 19 30 3,910 +30
29OCT26 5.50 C 0.094 0.094 0.093 0.092 -0.020 19 11 1,521 0
29OCT26 5.75 C 0.000 0.000 0.000 0.041 -0.013 19 0 1,765 0
29OCT26 6.00 C 0.024 0.024 0.024 0.016 -0.006 19 40 1,330 -10
29OCT26 6.25 C 0.015 0.015 0.015 0.006 -0.002 20 10 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.336 -0.043 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.235 -0.045 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.138 -0.044 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.042 -0.043 16 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.946 -0.043 18 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.852 -0.043 19 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.760 -0.042 19 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.670 -0.041 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.584 -0.039 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.502 -0.038 19 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.425 -0.045 19 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.355 -0.046 18 0 0 0
27NOV26 5.25 C 0.227 0.227 0.215 0.216 -0.033 19 50 390 +50
27NOV26 5.50 C 0.000 0.000 0.000 0.122 -0.024 19 0 876 0
27NOV26 5.75 C 0.000 0.000 0.000 0.066 -0.015 20 0 802 0
27NOV26 6.00 C 0.000 0.000 0.000 0.031 -0.009 19 0 310 0
27NOV26 6.25 C 0.000 0.000 0.000 0.014 -0.004 20 0 190 0
27NOV26 6.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 150 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.137 -0.043 42 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.038 -0.043 40 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.939 -0.045 38 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.840 -0.045 36 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.741 -0.044 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.642 -0.044 32 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.543 -0.045 30 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.445 -0.043 29 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.345 -0.046 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.248 -0.044 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.151 -0.044 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.055 -0.044 24 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.960 -0.043 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.866 -0.043 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.774 -0.043 21 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.686 -0.040 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.601 -0.040 21 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.521 -0.038 20 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.443 -0.047 20 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.377 -0.043 20 0 1,771 0
30DEC26 5.25 C 0.242 0.242 0.238 0.236 -0.037 20 75 14,611 +75
30DEC26 5.50 C 0.135 0.146 0.135 0.136 -0.027 19 85 6,251 +85
30DEC26 5.75 C 0.089 0.089 0.086 0.072 -0.019 19 105 1,601 +45
30DEC26 6.00 C 0.053 0.053 0.053 0.036 -0.012 19 1 1,521 +1
30DEC26 6.25 C 0.000 0.000 0.000 0.017 -0.006 19 0 570 0
30DEC26 6.50 C 0.023 0.023 0.022 0.008 -0.003 19 90 634 +30
30DEC26 6.75 C 0.000 0.000 0.000 0.003 -0.002 19 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 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 26 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 1.943 -0.044 36 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.844 -0.044 34 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.746 -0.043 33 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.647 -0.044 31 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.549 -0.043 29 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.450 -0.044 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.353 -0.044 26 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.257 -0.044 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.163 -0.043 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.069 -0.043 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.978 -0.042 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.889 -0.041 23 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.804 -0.039 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.718 -0.045 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.639 -0.040 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.564 -0.039 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.493 -0.044 20 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.431 -0.040 20 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.298 -0.033 20 0 4,235 0
30MAR27 5.50 C 0.000 0.000 0.000 0.200 -0.025 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.129 -0.020 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.082 -0.012 20 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.050 -0.009 19 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.029 -0.007 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.017 -0.004 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.010 -0.002 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -0.001 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 0.000 20 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 1.648 -0.043 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.551 -0.043 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.455 -0.042 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.360 -0.043 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.268 -0.043 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.178 -0.041 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.090 -0.040 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.005 -0.039 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.918 -0.043 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.836 -0.044 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.759 -0.043 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.685 -0.043 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.618 -0.040 20 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.553 -0.041 20 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.496 -0.037 20 0 110 0
29JUN27 5.25 C 0.000 0.000 0.000 0.369 -0.032 20 0 3,639 0
29JUN27 5.50 C 0.000 0.000 0.000 0.269 -0.025 20 0 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.193 -0.018 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.135 -0.015 20 0 112 0
29JUN27 6.25 C 0.000 0.000 0.000 0.092 -0.012 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.062 -0.009 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.041 -0.006 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.027 -0.004 19 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.017 -0.003 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.011 -0.002 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.007 -0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.005 0.000 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
TOTAL CALL 1,377 175,369 +383
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 69 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 50 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 1,198 0
28AUG26 4.50 P 0.000 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 26 0 1,753 0
28AUG26 4.70 P 0.002 0.002 0.002 0.001 0.000 22 100 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.003 0.000 21 0 1,976 0
28AUG26 4.90 P 0.000 0.000 0.000 0.009 +0.002 21 0 2,727 0
28AUG26 5.00 P 0.022 0.022 0.022 0.022 +0.005 21 5 8,693 +2
28AUG26 5.25 P 0.111 0.112 0.106 0.112 +0.022 20 13 6,947 -5
28AUG26 5.50 P 0.300 0.320 0.300 0.308 +0.048 23 65 2,338 -65
28AUG26 5.75 P 0.000 0.000 0.000 0.552 +0.058 31 0 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.803 +0.044 43 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.051 +0.043 50 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.303 +0.044 61 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.553 +0.044 69 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.803 +0.044 77 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.052 +0.044 82 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.303 +0.044 91 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.552 +0.044 96 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.803 +0.044 104 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.053 +0.044 110 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.302 +0.043 114 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 57 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 48 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 42 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 34 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 29 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 +0.001 20 0 2,588 0
29SEP26 4.60 P 0.000 0.000 0.000 0.006 +0.001 20 0 2,848 0
29SEP26 4.70 P 0.000 0.000 0.000 0.012 +0.002 20 0 3,568 0
29SEP26 4.80 P 0.000 0.000 0.000 0.022 +0.004 20 0 5,358 0
29SEP26 4.90 P 0.044 0.047 0.044 0.039 +0.007 20 287 6,989 +277
29SEP26 5.00 P 0.000 0.000 0.000 0.063 +0.010 20 0 9,515 0
29SEP26 5.25 P 0.000 0.000 0.000 0.168 +0.027 20 0 3,104 0
29SEP26 5.50 P 0.000 0.000 0.000 0.340 +0.044 21 0 1,260 0
29SEP26 5.75 P 0.000 0.000 0.000 0.559 +0.050 22 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.803 +0.044 27 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 1.051 +0.043 32 0 0 -1
29SEP26 6.50 P 0.000 0.000 0.000 1.303 +0.044 38 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.553 +0.044 43 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.803 +0.044 48 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.052 +0.044 52 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.303 +0.044 57 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.552 +0.044 60 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.803 +0.044 65 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.053 +0.044 69 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.302 +0.043 72 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 4.20 P 0.010 0.010 0.010 0.002 +0.001 21 20 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.003 +0.001 20 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.005 +0.001 20 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.009 +0.001 19 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.016 +0.002 19 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.027 +0.004 19 0 435 0
29OCT26 4.80 P 0.000 0.000 0.000 0.043 +0.006 19 0 636 0
29OCT26 4.90 P 0.073 0.073 0.072 0.065 +0.009 20 400 2,064 +200
29OCT26 5.00 P 0.000 0.000 0.000 0.094 +0.012 20 0 2,109 0
29OCT26 5.25 P 0.210 0.222 0.205 0.203 +0.027 20 170 997 -95
29OCT26 5.50 P 0.000 0.000 0.000 0.366 +0.041 20 0 650 0
29OCT26 5.75 P 0.000 0.000 0.000 0.578 +0.051 22 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.808 +0.044 24 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 1.051 +0.043 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.303 +0.044 32 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.553 +0.044 36 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.803 +0.044 40 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.052 +0.044 43 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.303 +0.044 47 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.552 +0.044 50 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.803 +0.044 54 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 3.053 +0.044 57 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.302 +0.043 59 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 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 0.000 0.000 0.000 0.002 0.000 20 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.011 +0.002 19 0 20 0
27NOV26 4.50 P 0.029 0.029 0.029 0.018 +0.003 19 300 1,210 0
27NOV26 4.60 P 0.000 0.000 0.000 0.029 +0.005 20 0 920 0
27NOV26 4.70 P 0.053 0.053 0.053 0.043 +0.006 19 50 95 +50
27NOV26 4.80 P 0.075 0.075 0.072 0.063 +0.009 20 60 161 +59
27NOV26 4.90 P 0.000 0.000 0.000 0.089 +0.012 20 0 830 0
27NOV26 5.00 P 0.000 0.000 0.000 0.121 +0.015 20 0 890 0
27NOV26 5.25 P 0.239 0.239 0.237 0.234 +0.026 20 15 212 0
27NOV26 5.50 P 0.000 0.000 0.000 0.392 +0.039 20 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.593 +0.053 22 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.824 +0.052 24 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.058 +0.042 26 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.303 +0.044 28 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.553 +0.044 32 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.803 +0.044 35 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.052 +0.044 38 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.303 +0.044 42 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.552 +0.044 44 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.803 +0.044 48 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 3.053 +0.044 50 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.302 +0.043 53 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.002 +0.001 21 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 +0.001 20 0 3,022 0
30DEC26 4.00 P 0.015 0.015 0.015 0.004 0.000 19 8 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.007 0.000 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 +0.001 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 +0.002 19 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.028 +0.002 19 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.042 +0.003 19 0 10,551 0
30DEC26 4.60 P 0.000 0.000 0.000 0.060 +0.005 19 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.083 +0.007 19 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.113 +0.010 19 0 1,520 0
30DEC26 4.90 P 0.000 0.000 0.000 0.142 +0.015 19 0 978 0
30DEC26 5.00 P 0.185 0.185 0.181 0.185 +0.020 19 16 2,328 +5
30DEC26 5.25 P 0.313 0.313 0.313 0.305 +0.024 18 10 3,541 +10
30DEC26 5.50 P 0.000 0.000 0.000 0.468 +0.033 18 0 7,217 0
30DEC26 5.75 P 0.000 0.000 0.000 0.663 +0.043 17 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.881 +0.037 15 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.112 +0.039 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.350 +0.041 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.592 +0.042 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.836 +0.043 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.081 +0.043 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.326 +0.042 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.573 +0.044 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.821 +0.044 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.068 +0.043 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.316 +0.044 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.002 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.003 0.000 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 0.000 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.007 +0.001 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 +0.002 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.016 +0.002 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.023 +0.003 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.032 +0.003 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.045 +0.005 19 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.061 +0.006 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.077 +0.004 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.102 +0.008 19 0 858 0
30MAR27 4.70 P 0.000 0.000 0.000 0.128 +0.011 19 0 1,882 0
30MAR27 4.80 P 0.000 0.000 0.000 0.158 +0.015 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.194 +0.016 19 0 2,472 0
30MAR27 5.00 P 0.000 0.000 0.000 0.236 +0.019 19 0 2,666 0
30MAR27 5.25 P 0.000 0.000 0.000 0.361 +0.025 19 0 4,474 0
30MAR27 5.50 P 0.000 0.000 0.000 0.516 +0.032 18 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.708 +0.049 18 0 180 0
30MAR27 6.00 P 0.000 0.000 0.000 0.918 +0.035 18 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.140 +0.043 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.373 +0.040 17 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.611 +0.041 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.852 +0.042 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.096 +0.044 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.341 +0.045 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.586 +0.044 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.832 +0.043 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.080 +0.044 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.327 +0.044 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.007 0.000 19 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.016 +0.002 20 0 960 0
29JUN27 3.90 P 0.000 0.000 0.000 0.022 +0.002 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.031 +0.004 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.041 +0.005 19 0 47 0
29JUN27 4.20 P 0.060 0.060 0.060 0.054 +0.005 19 100 1,275 +100
29JUN27 4.30 P 0.000 0.000 0.000 0.071 +0.007 19 0 96 0
29JUN27 4.40 P 0.000 0.000 0.000 0.091 +0.009 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.112 +0.007 19 0 2,043 0
29JUN27 4.60 P 0.000 0.000 0.000 0.135 +0.007 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.166 +0.013 19 0 756 0
29JUN27 4.80 P 0.000 0.000 0.000 0.198 +0.014 19 0 633 0
29JUN27 4.90 P 0.000 0.000 0.000 0.235 +0.015 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.278 +0.020 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.402 +0.025 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.553 +0.032 18 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.736 +0.043 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.938 +0.034 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.154 +0.037 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.382 +0.040 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.615 +0.040 15 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.853 +0.041 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.096 +0.042 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.341 +0.043 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.586 +0.044 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.832 +0.043 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.080 +0.044 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.327 +0.044 0 0 0 0
TOTAL PUT 1,619 211,343 +537
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.750
28AUG26 4.90 C 0.000 0.000 0.000 3.852 -0.080 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.752 -0.084 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.503 -0.083 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.254 -0.082 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.003 -0.084 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.755 -0.082 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.505 -0.079 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.256 -0.083 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.006 -0.083 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.756 -0.084 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.507 -0.094 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.258 -0.077 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.010 -0.076 18 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.764 -0.074 22 0 2,520 0
28AUG26 8.25 C 0.000 0.000 0.000 0.523 -0.076 20 0 1,325 0
28AUG26 8.50 C 0.000 0.000 0.000 0.317 -0.077 21 0 2,997 0
28AUG26 8.75 C 0.155 0.171 0.155 0.162 -0.056 21 33 7,647 +30
28AUG26 9.00 C 0.073 0.074 0.068 0.069 -0.032 21 228 4,874 +31
28AUG26 9.25 C 0.030 0.030 0.027 0.025 -0.013 22 475 4,813 +108
28AUG26 9.50 C 0.013 0.014 0.013 0.007 -0.005 22 111 6,798 -41
28AUG26 9.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,184 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 40 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 77 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.055 -0.091 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.957 -0.090 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.855 -0.092 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.756 -0.091 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.507 -0.091 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.257 -0.091 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.015 -0.086 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.769 -0.091 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.520 -0.083 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.272 -0.081 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.022 -0.082 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.767 -0.090 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.526 -0.079 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.284 -0.051 21 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.044 -0.074 21 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 0.816 -0.071 21 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.597 -0.078 19 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 0.419 -0.075 20 0 13,234 0
29SEP26 8.75 C 0.000 0.000 0.000 0.277 -0.060 20 0 10,849 0
29SEP26 9.00 C 0.000 0.000 0.000 0.173 -0.046 20 0 11,276 0
29SEP26 9.25 C 0.113 0.113 0.107 0.107 -0.028 21 116 9,331 -15
29SEP26 9.50 C 0.065 0.065 0.064 0.058 -0.019 21 165 3,175 -10
29SEP26 9.75 C 0.038 0.043 0.037 0.030 -0.011 21 255 3,342 +210
29SEP26 10.00 C 0.025 0.026 0.023 0.014 -0.007 21 903 2,063 -433
29SEP26 10.50 C 0.000 0.000 0.000 0.003 -0.002 21 0 689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.875 -0.072 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.776 -0.071 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.527 -0.071 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.280 -0.068 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.026 -0.075 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.783 -0.077 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.536 -0.067 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.286 -0.067 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.040 -0.064 0 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 1.793 -0.064 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.551 -0.061 20 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.313 -0.051 21 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.084 -0.074 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.870 -0.071 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.661 -0.082 19 0 814 0
29OCT26 8.50 C 0.497 0.499 0.497 0.495 -0.073 20 60 381 +60
29OCT26 8.75 C 0.000 0.000 0.000 0.357 -0.060 20 0 4,838 0
29OCT26 9.00 C 0.000 0.000 0.000 0.251 -0.049 20 1 1,538 0
29OCT26 9.25 C 0.000 0.000 0.000 0.176 -0.034 21 0 780 0
29OCT26 9.50 C 0.115 0.115 0.115 0.114 -0.028 21 100 777 0
29OCT26 9.75 C 0.077 0.078 0.077 0.070 -0.022 21 180 578 +75
29OCT26 10.00 C 0.052 0.052 0.052 0.042 -0.015 21 100 1,774 +100
29OCT26 10.50 C 0.000 0.000 0.000 0.014 -0.006 21 0 247 0
29OCT26 11.00 C 0.000 0.000 0.000 0.004 -0.003 21 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.046 -0.055 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 2.799 -0.061 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.551 -0.052 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.305 -0.054 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.060 -0.053 20 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.818 -0.054 21 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.578 -0.053 21 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.346 -0.052 21 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.127 -0.072 21 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.923 -0.069 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.716 -0.087 19 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.559 -0.064 20 0 15 0
27NOV26 8.75 C 0.000 0.000 0.000 0.425 -0.055 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.315 -0.049 20 0 139 0
27NOV26 9.25 C 0.000 0.000 0.000 0.228 -0.043 20 0 116 0
27NOV26 9.50 C 0.000 0.000 0.000 0.164 -0.034 21 0 58 0
27NOV26 9.75 C 0.123 0.123 0.123 0.116 -0.025 21 30 60 +30
27NOV26 10.00 C 0.000 0.000 0.000 0.078 -0.019 21 0 165 0
27NOV26 10.50 C 0.000 0.000 0.000 0.032 -0.011 21 0 30 0
27NOV26 11.00 C 0.000 0.000 0.000 0.012 -0.005 21 0 46 0
27NOV26 11.50 C 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.995 -0.052 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.897 -0.053 42 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.798 -0.052 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.550 -0.053 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.303 -0.053 35 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.056 -0.052 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.807 -0.053 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.561 -0.054 28 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.316 -0.054 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.074 -0.053 26 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 1.832 -0.054 24 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.595 -0.059 23 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.364 -0.053 22 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.133 -0.072 21 0 1,804 0
30DEC26 8.00 C 0.951 0.951 0.915 0.928 -0.090 20 680 18,619 +275
30DEC26 8.25 C 0.747 0.747 0.747 0.741 -0.069 20 30 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.587 -0.068 20 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.457 -0.059 21 0 324 0
30DEC26 9.00 C 0.000 0.000 0.000 0.348 -0.045 21 0 1,195 0
30DEC26 9.25 C 0.000 0.000 0.000 0.256 -0.037 21 0 2,401 0
30DEC26 9.50 C 0.203 0.205 0.203 0.184 -0.029 21 75 6,315 +75
30DEC26 9.75 C 0.150 0.150 0.150 0.129 -0.024 21 30 1,353 +30
30DEC26 10.00 C 0.000 0.000 0.000 0.089 -0.018 21 0 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.040 -0.010 21 0 4,132 0
30DEC26 11.00 C 0.000 0.000 0.000 0.017 -0.005 21 0 396 0
30DEC26 11.50 C 0.000 0.000 0.000 0.007 -0.002 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 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 3.900 -0.055 40 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.801 -0.056 38 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.554 -0.056 36 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.306 -0.053 33 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.059 -0.055 30 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.812 -0.055 28 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.567 -0.056 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.323 -0.052 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.083 -0.053 24 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 1.849 -0.053 23 0 253 0
30MAR27 7.25 C 0.000 0.000 0.000 1.619 -0.052 22 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.408 -0.051 22 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.177 -0.073 20 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 0.990 -0.069 20 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.833 -0.055 21 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.691 -0.068 21 0 7,516 0
30MAR27 8.75 C 0.572 0.572 0.572 0.567 -0.057 21 30 854 +30
30MAR27 9.00 C 0.469 0.469 0.456 0.456 -0.051 21 810 2,265 +668
30MAR27 9.25 C 0.000 0.000 0.000 0.363 -0.044 21 0 1,452 0
30MAR27 9.50 C 0.000 0.000 0.000 0.286 -0.038 21 0 8,414 0
30MAR27 9.75 C 0.000 0.000 0.000 0.222 -0.036 21 0 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.172 -0.030 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.101 -0.019 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.057 -0.013 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.030 -0.010 20 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.016 -0.006 20 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 3.901 -0.054 36 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.801 -0.065 34 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.554 -0.067 32 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.308 -0.066 30 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.060 -0.067 27 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 2.814 -0.056 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.570 -0.053 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.333 -0.052 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.104 -0.051 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.876 -0.056 22 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.669 -0.051 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.470 -0.083 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.284 -0.048 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.082 -0.064 20 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 0.943 -0.046 21 0 64 0
29JUN27 8.50 C 0.000 0.000 0.000 0.808 -0.068 21 0 123 0
29JUN27 8.75 C 0.000 0.000 0.000 0.689 -0.059 21 0 513 0
29JUN27 9.00 C 0.000 0.000 0.000 0.583 -0.049 21 0 316 0
29JUN27 9.25 C 0.000 0.000 0.000 0.485 -0.048 21 0 284 0
29JUN27 9.50 C 0.000 0.000 0.000 0.405 -0.042 21 0 1,335 0
29JUN27 9.75 C 0.000 0.000 0.000 0.335 -0.035 21 0 1,422 0
29JUN27 10.00 C 0.000 0.000 0.000 0.272 -0.035 21 0 3,002 0
29JUN27 10.50 C 0.000 0.000 0.000 0.181 -0.024 21 0 323 0
29JUN27 11.00 C 0.000 0.000 0.000 0.117 -0.018 21 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.074 -0.014 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.046 -0.010 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.028 -0.007 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.017 -0.004 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.010 -0.003 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
TOTAL CALL 4,412 218,104 +1,223
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 73 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 60 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 29 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 0.004 +0.001 22 0 11,064 0
28AUG26 8.25 P 0.028 0.028 0.023 0.018 +0.005 22 445 7,195 +90
28AUG26 8.50 P 0.075 0.077 0.062 0.063 +0.016 22 901 5,654 +367
28AUG26 8.75 P 0.160 0.160 0.147 0.159 +0.037 22 295 12,844 -133
28AUG26 9.00 P 0.324 0.324 0.313 0.315 +0.059 22 194 9,304 0
28AUG26 9.25 P 0.000 0.000 0.000 0.517 +0.070 22 0 1,811 0
28AUG26 9.50 P 0.000 0.000 0.000 0.751 +0.072 21 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 1.000 +0.075 0 0 0 -1
28AUG26 10.00 P 0.000 0.000 0.000 1.255 +0.080 36 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.754 +0.079 45 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.254 +0.079 55 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.752 +0.064 60 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.253 +0.078 70 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.752 +0.077 76 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.252 +0.077 83 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.752 +0.077 90 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.253 +0.078 99 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.752 +0.077 103 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 57 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 55 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 26,727 0
29SEP26 7.25 P 0.000 0.000 0.000 0.002 0.000 22 0 7,006 0
29SEP26 7.50 P 0.000 0.000 0.000 0.005 0.000 21 0 17,756 0
29SEP26 7.75 P 0.023 0.023 0.023 0.014 +0.001 21 30 7,064 0
29SEP26 8.00 P 0.000 0.000 0.000 0.037 +0.005 21 0 10,387 0
29SEP26 8.25 P 0.082 0.085 0.082 0.080 +0.011 21 65 4,250 -60
29SEP26 8.50 P 0.165 0.165 0.150 0.153 +0.025 21 141 17,515 +141
29SEP26 8.75 P 0.260 0.263 0.260 0.262 +0.036 21 39 7,965 0
29SEP26 9.00 P 0.420 0.430 0.420 0.410 +0.049 22 20 4,667 -20
29SEP26 9.25 P 0.000 0.000 0.000 0.581 +0.050 21 0 5,277 0
29SEP26 9.50 P 0.000 0.000 0.000 0.782 +0.059 21 0 1,780 0
29SEP26 9.75 P 0.000 0.000 0.000 1.009 +0.067 21 0 399 0
29SEP26 10.00 P 0.000 0.000 0.000 1.258 +0.080 24 0 30 0
29SEP26 10.50 P 0.000 0.000 0.000 1.754 +0.079 29 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.254 +0.079 35 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.759 +0.071 43 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.260 +0.085 49 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.760 +0.085 54 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.260 +0.085 59 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.760 +0.085 64 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.260 +0.085 68 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.752 +0.077 67 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 43 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 36 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.003 0.000 21 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.007 0.000 21 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.017 +0.001 21 0 3,034 0
29OCT26 7.75 P 0.000 0.000 0.000 0.037 +0.002 21 0 1,502 0
29OCT26 8.00 P 0.000 0.000 0.000 0.073 +0.005 21 0 1,750 0
29OCT26 8.25 P 0.150 0.150 0.136 0.129 +0.010 21 100 2,180 -80
29OCT26 8.50 P 0.222 0.222 0.211 0.214 +0.027 21 311 11,322 +166
29OCT26 8.75 P 0.000 0.000 0.000 0.325 +0.032 21 0 1,612 0
29OCT26 9.00 P 0.486 0.486 0.477 0.471 +0.045 21 150 872 +150
29OCT26 9.25 P 0.000 0.000 0.000 0.643 +0.057 22 0 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.817 +0.049 21 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 1.030 +0.058 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.273 +0.049 23 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.754 +0.055 25 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.254 +0.055 30 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.759 +0.060 36 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.260 +0.061 41 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.760 +0.060 45 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.260 +0.061 49 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.760 +0.061 53 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.260 +0.061 57 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.752 +0.052 56 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 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 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.008 0.000 21 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.017 +0.001 21 0 200 0
27NOV26 7.50 P 0.000 0.000 0.000 0.034 +0.002 21 0 635 0
27NOV26 7.75 P 0.000 0.000 0.000 0.063 +0.003 21 0 210 0
27NOV26 8.00 P 0.120 0.120 0.120 0.109 +0.007 21 30 320 +30
27NOV26 8.25 P 0.000 0.000 0.000 0.176 +0.015 21 0 231 0
27NOV26 8.50 P 0.000 0.000 0.000 0.265 +0.023 21 0 204 0
27NOV26 8.75 P 0.000 0.000 0.000 0.379 +0.030 21 0 387 0
27NOV26 9.00 P 0.000 0.000 0.000 0.522 +0.040 22 0 252 0
27NOV26 9.25 P 0.000 0.000 0.000 0.689 +0.050 22 0 270 0
27NOV26 9.50 P 0.000 0.000 0.000 0.853 +0.047 21 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 1.056 +0.054 21 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.311 +0.060 24 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.766 +0.050 25 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.254 +0.055 27 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.759 +0.060 32 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.260 +0.061 36 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.760 +0.060 40 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.260 +0.060 44 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.760 +0.060 47 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.260 +0.060 50 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.752 +0.052 50 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 371 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 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 0.006 +0.001 21 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.012 +0.001 21 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.024 +0.002 21 0 19,519 0
30DEC26 7.25 P 0.053 0.053 0.053 0.045 +0.004 21 30 2,661 0
30DEC26 7.50 P 0.000 0.000 0.000 0.077 +0.006 21 0 3,053 0
30DEC26 7.75 P 0.000 0.000 0.000 0.127 +0.011 21 0 3,297 0
30DEC26 8.00 P 0.000 0.000 0.000 0.184 +0.012 20 0 7,228 0
30DEC26 8.25 P 0.000 0.000 0.000 0.274 +0.025 20 0 3,872 0
30DEC26 8.50 P 0.363 0.377 0.363 0.377 +0.028 20 40 3,302 +30
30DEC26 8.75 P 0.508 0.508 0.508 0.508 +0.038 20 15 2,575 +15
30DEC26 9.00 P 0.000 0.000 0.000 0.655 +0.044 20 0 1,622 0
30DEC26 9.25 P 0.000 0.000 0.000 0.828 +0.056 20 0 1,033 0
30DEC26 9.50 P 0.000 0.000 0.000 1.029 +0.050 21 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.233 +0.056 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.433 +0.047 19 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.885 +0.056 17 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.357 +0.052 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.840 +0.060 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.326 +0.052 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.817 +0.053 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.312 +0.055 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.805 +0.053 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.301 +0.053 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.797 +0.055 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 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 0.000 20 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.035 0.000 20 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.059 +0.001 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.093 +0.003 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.140 +0.008 21 0 881 0
30MAR27 7.75 P 0.000 0.000 0.000 0.197 +0.013 20 0 727 0
30MAR27 8.00 P 0.275 0.275 0.275 0.270 +0.014 20 31 4,414 +31
30MAR27 8.25 P 0.367 0.367 0.367 0.362 +0.018 20 115 7,316 +115
30MAR27 8.50 P 0.494 0.494 0.494 0.471 +0.022 20 30 7,808 0
30MAR27 8.75 P 0.614 0.614 0.614 0.600 +0.029 20 50 2,375 +50
30MAR27 9.00 P 0.750 0.750 0.750 0.747 +0.038 20 30 599 0
30MAR27 9.25 P 0.920 0.920 0.911 0.952 +0.090 21 60 956 +20
30MAR27 9.50 P 0.000 0.000 0.000 1.104 +0.042 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.301 +0.044 21 0 135 0
30MAR27 10.00 P 0.000 0.000 0.000 1.505 +0.045 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.943 +0.048 21 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.402 +0.049 21 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.876 +0.051 20 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.359 +0.053 17 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.847 +0.053 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.338 +0.054 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.831 +0.057 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.318 +0.049 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.819 +0.057 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 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 0.000 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.026 +0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.043 +0.002 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.066 +0.001 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.099 +0.002 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.144 +0.007 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.195 +0.011 20 0 496 0
29JUN27 7.75 P 0.000 0.000 0.000 0.260 +0.011 20 0 952 0
29JUN27 8.00 P 0.000 0.000 0.000 0.340 +0.014 20 0 670 0
29JUN27 8.25 P 0.000 0.000 0.000 0.437 +0.020 20 0 800 0
29JUN27 8.50 P 0.571 0.571 0.571 0.549 +0.023 20 30 277 +30
29JUN27 8.75 P 0.000 0.000 0.000 0.677 +0.029 20 0 66 0
29JUN27 9.00 P 0.000 0.000 0.000 0.821 +0.038 20 0 1,277 0
29JUN27 9.25 P 0.000 0.000 0.000 0.993 +0.060 20 0 330 0
29JUN27 9.50 P 0.000 0.000 0.000 1.169 +0.038 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.353 +0.047 20 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.546 +0.044 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.969 +0.047 20 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.426 +0.055 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.886 +0.051 20 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.364 +0.052 19 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.850 +0.053 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.339 +0.053 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.832 +0.053 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.326 +0.055 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.819 +0.057 0 0 0 0
TOTAL PUT 3,152 313,927 +941
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.160
28AUG26 4.40 C 0.000 0.000 0.000 2.766 -0.029 77 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.666 -0.030 71 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.566 -0.029 64 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.466 -0.029 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.366 -0.029 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.266 -0.030 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.166 -0.029 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.917 -0.029 49 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.667 -0.030 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.417 -0.030 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.168 -0.030 30 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.918 -0.031 0 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.671 -0.039 23 0 1,415 0
28AUG26 6.75 C 0.000 0.000 0.000 0.434 -0.045 22 0 4,251 0
28AUG26 7.00 C 0.000 0.000 0.000 0.232 -0.039 22 0 8,488 0
28AUG26 7.25 C 0.000 0.000 0.000 0.099 -0.025 22 0 4,511 0
28AUG26 7.50 C 0.039 0.039 0.030 0.033 -0.011 22 260 6,273 -90
28AUG26 7.75 C 0.000 0.000 0.000 0.008 -0.004 23 0 3,369 0
28AUG26 8.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 2,558 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 660 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 1,620 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.175 -0.027 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.076 -0.025 49 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.976 -0.026 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.877 -0.025 48 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.777 -0.026 40 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.677 -0.026 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.578 -0.026 40 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.478 -0.027 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.378 -0.028 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.266 -0.041 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.166 -0.041 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.917 -0.041 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.667 -0.043 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.421 -0.043 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.185 -0.035 21 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 0.943 -0.030 22 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.712 -0.031 22 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.501 -0.049 21 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.330 -0.038 21 0 4,886 0
29SEP26 7.25 C 0.196 0.199 0.192 0.193 -0.035 21 48 15,191 -9
29SEP26 7.50 C 0.108 0.111 0.108 0.111 -0.019 22 40 5,829 -10
29SEP26 7.75 C 0.060 0.060 0.060 0.056 -0.012 22 60 3,038 0
29SEP26 8.00 C 0.033 0.033 0.033 0.026 -0.007 22 660 2,377 -60
29SEP26 8.25 C 0.000 0.000 0.000 0.011 -0.003 22 0 1,819 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 415 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 270 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 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 45 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.777 -0.036 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.677 -0.037 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.578 -0.037 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.478 -0.038 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.378 -0.039 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.266 -0.051 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.166 -0.052 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.919 -0.051 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.680 -0.046 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.437 -0.046 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.198 -0.045 14 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.974 -0.030 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.757 -0.029 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.560 -0.043 21 0 361 0
29OCT26 7.00 C 0.000 0.000 0.000 0.395 -0.039 21 0 152 0
29OCT26 7.25 C 0.250 0.250 0.250 0.266 -0.031 21 50 501 0
29OCT26 7.50 C 0.164 0.168 0.164 0.173 -0.022 22 20 432 +20
29OCT26 7.75 C 0.108 0.110 0.108 0.109 -0.012 22 21 148 +1
29OCT26 8.00 C 0.000 0.000 0.000 0.063 -0.008 22 0 457 0
29OCT26 8.25 C 0.000 0.000 0.000 0.034 -0.006 22 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.018 -0.003 22 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.009 -0.002 22 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 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 2.478 -0.047 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.378 -0.048 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.281 -0.046 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.182 -0.046 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.940 -0.041 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.693 -0.045 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.451 -0.047 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.216 -0.045 16 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.005 -0.034 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.796 -0.035 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.607 -0.043 21 0 90 0
27NOV26 7.00 C 0.000 0.000 0.000 0.450 -0.039 21 0 60 0
27NOV26 7.25 C 0.000 0.000 0.000 0.324 -0.031 21 0 333 0
27NOV26 7.50 C 0.000 0.000 0.000 0.226 -0.026 22 0 959 0
27NOV26 7.75 C 0.000 0.000 0.000 0.151 -0.023 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.096 -0.019 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.059 -0.014 21 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.035 -0.010 21 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.020 -0.007 21 0 44 0
27NOV26 9.00 C 0.000 0.000 0.000 0.012 -0.004 21 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.007 -0.002 22 0 3 0
27NOV26 9.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 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 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.984 -0.052 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.892 -0.045 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.790 -0.048 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.687 -0.052 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.588 -0.052 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.489 -0.052 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.397 -0.046 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.295 -0.049 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.195 -0.052 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.959 -0.045 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.717 -0.045 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.477 -0.046 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.244 -0.044 23 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.008 -0.036 21 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.802 -0.037 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.636 -0.038 22 0 2,202 0
30DEC26 7.00 C 0.471 0.471 0.471 0.474 -0.038 22 100 1,321 +100
30DEC26 7.25 C 0.364 0.364 0.356 0.341 -0.036 21 581 1,509 +581
30DEC26 7.50 C 0.257 0.257 0.257 0.239 -0.031 21 30 770 -30
30DEC26 7.75 C 0.000 0.000 0.000 0.161 -0.027 21 0 614 0
30DEC26 8.00 C 0.000 0.000 0.000 0.105 -0.023 21 0 4,789 0
30DEC26 8.25 C 0.000 0.000 0.000 0.067 -0.017 21 0 699 0
30DEC26 8.50 C 0.000 0.000 0.000 0.042 -0.012 21 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.025 -0.009 21 0 205 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 -0.006 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.009 -0.004 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.005 -0.003 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 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 2.892 -0.048 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.790 -0.052 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.690 -0.053 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.591 -0.052 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.496 -0.049 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.398 -0.049 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.304 -0.045 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.207 -0.045 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.966 -0.045 25 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.730 -0.044 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.499 -0.043 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.277 -0.043 23 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.056 -0.029 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.869 -0.027 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.713 -0.038 22 0 371 0
30MAR27 7.00 C 0.553 0.553 0.553 0.574 -0.029 22 30 2,503 +30
30MAR27 7.25 C 0.426 0.450 0.426 0.455 -0.023 22 120 615 +120
30MAR27 7.50 C 0.352 0.352 0.352 0.355 -0.019 22 30 1,995 +30
30MAR27 7.75 C 0.000 0.000 0.000 0.273 -0.017 22 0 325 0
30MAR27 8.00 C 0.000 0.000 0.000 0.208 -0.014 22 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.156 -0.012 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.116 -0.009 22 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.085 -0.007 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.061 -0.006 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.044 -0.005 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.032 -0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.022 -0.003 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.015 -0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.790 -0.052 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.690 -0.053 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.592 -0.052 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.496 -0.050 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.398 -0.051 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.304 -0.048 15 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.207 -0.049 21 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.971 -0.050 23 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.746 -0.046 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.530 -0.044 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.327 -0.040 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.119 -0.036 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.949 -0.036 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.805 -0.027 22 0 67 0
29JUN27 7.00 C 0.000 0.000 0.000 0.675 -0.024 22 0 224 0
29JUN27 7.25 C 0.000 0.000 0.000 0.555 -0.031 22 0 60 0
29JUN27 7.50 C 0.000 0.000 0.000 0.454 -0.035 22 0 52 0
29JUN27 7.75 C 0.383 0.383 0.383 0.372 -0.011 22 17 125 +17
29JUN27 8.00 C 0.000 0.000 0.000 0.303 -0.026 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.241 -0.011 22 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.192 -0.023 22 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.152 -0.018 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.117 -0.018 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.092 -0.015 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.071 -0.011 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.054 -0.011 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.042 -0.008 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.024 -0.006 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.014 -0.004 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
TOTAL CALL 2,067 139,608 +700
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 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 0.031 0.031 0.027 0.017 0.000 23 200 7,910 +140
28AUG26 7.00 P 0.067 0.092 0.067 0.069 +0.007 23 177 5,649 +140
28AUG26 7.25 P 0.208 0.208 0.208 0.183 +0.017 22 100 3,141 0
28AUG26 7.50 P 0.420 0.420 0.420 0.376 +0.041 25 25 2,484 0
28AUG26 7.75 P 0.000 0.000 0.000 0.593 +0.027 23 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.840 +0.030 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 1.090 +0.030 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.364 +0.052 56 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.617 +0.055 65 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.865 +0.053 70 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.114 +0.052 77 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.364 +0.053 83 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.615 +0.054 89 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.865 +0.053 95 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.364 +0.052 105 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.866 +0.055 116 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.366 +0.055 126 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 52 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 0.000 22 0 18,201 0
29SEP26 6.50 P 0.045 0.045 0.044 0.028 0.000 22 85 3,869 -23
29SEP26 6.75 P 0.081 0.081 0.081 0.071 +0.001 22 5 6,462 +5
29SEP26 7.00 P 0.000 0.000 0.000 0.146 +0.007 22 12,000 14,812 +12,000
29SEP26 7.25 P 0.000 0.000 0.000 0.271 +0.023 22 0 2,599 0
29SEP26 7.50 P 0.000 0.000 0.000 0.435 +0.034 23 0 4,317 0
29SEP26 7.75 P 0.000 0.000 0.000 0.623 +0.019 21 0 610 0
29SEP26 8.00 P 0.000 0.000 0.000 0.848 +0.025 21 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 1.090 +0.029 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.364 +0.051 35 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.617 +0.055 40 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.865 +0.053 43 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.114 +0.052 47 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.364 +0.053 51 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.615 +0.053 55 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.865 +0.053 58 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.364 +0.052 64 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.866 +0.055 71 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.366 +0.055 77 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 32 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 29 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 22 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.010 0.000 22 0 646 0
29OCT26 6.25 P 0.000 0.000 0.000 0.026 +0.001 22 0 286 0
29OCT26 6.50 P 0.000 0.000 0.000 0.059 +0.002 22 0 950 0
29OCT26 6.75 P 0.000 0.000 0.000 0.116 +0.004 22 0 1,816 0
29OCT26 7.00 P 0.226 0.226 0.211 0.204 +0.015 22 69 6,881 +49
29OCT26 7.25 P 0.000 0.000 0.000 0.324 +0.022 22 0 1,801 0
29OCT26 7.50 P 0.000 0.000 0.000 0.482 +0.031 22 0 1,270 0
29OCT26 7.75 P 0.000 0.000 0.000 0.658 +0.019 22 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.869 +0.024 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 1.097 +0.026 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.364 +0.050 29 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.617 +0.055 33 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.865 +0.053 36 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.114 +0.052 39 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.364 +0.053 42 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.615 +0.053 45 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.865 +0.053 48 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.364 +0.052 53 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.866 +0.055 58 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.366 +0.055 63 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 0.000 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.008 -0.001 21 0 220 0
27NOV26 6.00 P 0.000 0.000 0.000 0.020 -0.002 21 0 400 0
27NOV26 6.25 P 0.000 0.000 0.000 0.043 -0.004 21 0 0 0
27NOV26 6.50 P 0.100 0.100 0.100 0.084 -0.004 21 20 155 +20
27NOV26 6.75 P 0.000 0.000 0.000 0.149 -0.003 21 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.242 +0.002 22 0 178 0
27NOV26 7.25 P 0.394 0.394 0.384 0.355 0.000 21 60 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.521 +0.022 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.685 +0.010 21 0 50 0
27NOV26 8.00 P 0.000 0.000 0.000 0.887 +0.015 21 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.107 +0.019 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.379 +0.042 27 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.617 +0.048 29 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.865 +0.053 32 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.114 +0.052 34 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.364 +0.053 37 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.615 +0.053 40 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.865 +0.053 42 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.364 +0.052 47 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.866 +0.055 51 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.366 +0.054 56 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 21 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.009 -0.002 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.021 -0.004 21 0 847 0
30DEC26 6.00 P 0.000 0.000 0.000 0.044 -0.006 21 0 1,143 0
30DEC26 6.25 P 0.100 0.102 0.100 0.084 -0.007 21 60 1,754 +60
30DEC26 6.50 P 0.150 0.150 0.150 0.144 0.000 21 2 3,823 +2
30DEC26 6.75 P 0.000 0.000 0.000 0.229 +0.004 21 0 4,390 0
30DEC26 7.00 P 0.000 0.000 0.000 0.334 +0.005 21 0 859 0
30DEC26 7.25 P 0.462 0.462 0.461 0.461 +0.002 20 60 764 +60
30DEC26 7.50 P 0.000 0.000 0.000 0.623 +0.009 20 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.817 +0.005 21 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 1.020 +0.011 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.251 +0.038 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.476 +0.040 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.708 +0.041 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.946 +0.045 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.185 +0.045 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.426 +0.045 21 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.668 +0.044 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.912 +0.044 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.403 +0.045 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.903 +0.052 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.398 +0.052 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 0.064 +0.001 22 0 672 0
30MAR27 6.00 P 0.000 0.000 0.000 0.105 +0.002 22 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.161 +0.007 22 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.229 +0.008 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.318 +0.008 21 0 2,626 0
30MAR27 7.00 P 0.443 0.443 0.421 0.431 +0.011 21 40 2,032 +40
30MAR27 7.25 P 0.000 0.000 0.000 0.565 +0.016 21 0 1,403 0
30MAR27 7.50 P 0.000 0.000 0.000 0.718 +0.020 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.906 +0.016 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.095 +0.018 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.312 +0.036 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.527 +0.038 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.751 +0.048 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.980 +0.040 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.214 +0.041 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.452 +0.043 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.692 +0.043 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.933 +0.043 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.421 +0.045 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.912 +0.045 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.406 +0.047 27 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.007 -0.002 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.010 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.013 -0.002 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.017 -0.002 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.021 -0.003 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.038 -0.004 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.065 -0.004 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.102 -0.006 22 0 728 0
29JUN27 6.00 P 0.154 0.154 0.154 0.153 -0.001 22 83 627 +83
29JUN27 6.25 P 0.000 0.000 0.000 0.216 +0.003 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.292 0.000 22 0 399 0
29JUN27 6.75 P 0.000 0.000 0.000 0.385 -0.001 21 0 212 0
29JUN27 7.00 P 0.000 0.000 0.000 0.500 +0.002 21 0 462 0
29JUN27 7.25 P 0.000 0.000 0.000 0.638 +0.010 22 0 435 0
29JUN27 7.50 P 0.000 0.000 0.000 0.788 +0.011 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.969 +0.032 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.147 +0.007 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.348 +0.042 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.556 +0.035 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.774 +0.037 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.999 +0.040 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.227 +0.040 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.461 +0.041 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.704 +0.048 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.939 +0.044 24 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.429 +0.050 25 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.919 +0.051 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.411 +0.051 27 0 0 0
TOTAL PUT 12,986 228,452 +12,576
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.810
28AUG26 3.60 C 0.000 0.000 0.000 1.215 -0.031 50 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.115 -0.031 44 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.015 -0.032 37 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.915 -0.032 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.815 -0.032 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.715 -0.032 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.615 -0.033 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.516 -0.033 22 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.417 -0.033 20 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.321 -0.032 20 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.224 -0.037 17 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.148 -0.030 19 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.089 -0.024 20 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.047 -0.015 20 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.022 -0.010 20 0 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.002 -0.002 20 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 27 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 35 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.224 -0.028 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.124 -0.029 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.025 -0.029 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.925 -0.030 14 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.826 -0.030 20 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.727 -0.030 19 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.615 -0.045 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.516 -0.047 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.426 -0.044 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.342 -0.040 16 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.265 -0.036 17 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.197 -0.031 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.145 -0.027 18 0 30 0
29SEP26 4.90 C 0.101 0.101 0.091 0.101 -0.021 19 60 228 +60
29SEP26 5.00 C 0.000 0.000 0.000 0.067 -0.019 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.019 -0.009 19 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.004 -0.003 18 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.224 -0.036 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.124 -0.037 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.025 -0.037 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.925 -0.039 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.826 -0.040 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.727 -0.043 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.628 -0.047 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.538 -0.045 11 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.452 -0.043 15 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.373 -0.038 17 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.283 -0.045 15 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.230 -0.024 17 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.160 -0.019 15 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.115 -0.015 15 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.084 -0.012 16 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.028 -0.005 16 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.008 -0.001 16 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.002 0.000 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 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 0.926 -0.048 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.830 -0.048 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.737 -0.046 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.647 -0.045 11 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.560 -0.044 15 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.478 -0.042 16 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.403 -0.039 17 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.346 -0.023 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.272 -0.034 18 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.219 -0.030 18 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.172 -0.029 18 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.136 -0.018 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.069 -0.015 19 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.031 -0.008 19 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.012 -0.004 19 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 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 1.233 -0.048 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.136 -0.049 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.039 -0.048 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.943 -0.048 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.849 -0.047 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.763 -0.041 15 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.681 -0.033 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.602 -0.025 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.528 -0.022 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.459 -0.019 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.396 -0.016 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.338 -0.014 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.286 -0.012 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.240 -0.010 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.199 -0.008 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.121 -0.003 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.069 -0.002 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.038 -0.002 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.021 0.000 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 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 1.240 -0.049 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.145 -0.048 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.051 -0.048 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.959 -0.047 17 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.869 -0.046 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.783 -0.045 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.710 -0.034 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.632 -0.033 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.549 -0.040 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.481 -0.036 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.418 -0.032 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.362 -0.026 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.310 -0.023 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.275 -0.009 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.233 -0.007 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.152 -0.002 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.095 0.000 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.058 +0.001 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.035 +0.001 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.020 +0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.012 +0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.250 -0.046 15 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.158 -0.046 20 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.069 -0.046 21 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.983 -0.045 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.900 -0.044 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.820 -0.043 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.745 -0.036 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.673 -0.030 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.603 -0.028 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.536 -0.027 21 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.477 -0.024 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.422 -0.021 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.372 -0.021 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.327 -0.017 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.286 -0.017 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.201 -0.014 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.140 -0.009 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.095 -0.007 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.064 -0.005 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.042 -0.003 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.027 -0.003 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.017 -0.001 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
TOTAL CALL 60 4,080 +60
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 51 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 32 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 +0.001 22 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.006 +0.002 21 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.016 +0.005 21 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.038 +0.009 20 0 49 0
28AUG26 4.80 P 0.000 0.000 0.000 0.078 +0.016 21 0 100 0
28AUG26 4.90 P 0.000 0.000 0.000 0.137 +0.027 21 0 108 0
28AUG26 5.00 P 0.000 0.000 0.000 0.214 +0.028 22 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.453 +0.043 32 0 88 0
28AUG26 5.50 P 0.000 0.000 0.000 0.708 +0.048 48 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.958 +0.048 59 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.207 +0.047 69 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.457 +0.047 79 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.707 +0.047 87 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.957 +0.047 96 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.207 +0.047 104 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.457 +0.047 111 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.707 +0.047 119 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 15 0
29SEP26 4.30 P 0.012 0.012 0.012 0.006 0.000 19 30 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 0.000 18 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.026 +0.001 19 0 47 0
29SEP26 4.60 P 0.000 0.000 0.000 0.047 +0.002 19 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.078 +0.006 19 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.118 +0.007 18 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.178 +0.016 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.246 +0.018 19 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.460 +0.030 22 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.709 +0.048 30 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.958 +0.048 36 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.209 +0.049 43 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.459 +0.049 49 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.709 +0.049 55 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.959 +0.049 60 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.209 +0.049 65 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.459 +0.049 70 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.709 +0.049 74 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.959 +0.049 78 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.209 +0.049 82 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 0.000 16 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.004 +0.001 16 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.009 +0.002 16 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.018 +0.004 16 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.033 +0.006 16 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.055 +0.008 16 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.088 +0.013 16 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.131 +0.016 16 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.187 +0.021 17 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.253 +0.025 17 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.461 +0.031 19 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.711 +0.041 25 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.958 +0.048 30 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.209 +0.049 35 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.459 +0.049 40 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.709 +0.049 45 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.959 +0.049 49 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.209 +0.049 53 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.459 +0.049 57 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.006 0.000 19 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.011 0.000 19 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.018 0.000 19 0 0 0
27NOV26 4.30 P 0.040 0.040 0.040 0.030 +0.001 19 1 1 +1
27NOV26 4.40 P 0.000 0.000 0.000 0.047 +0.002 19 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.069 +0.003 19 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.099 +0.004 19 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.137 +0.007 19 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.183 +0.009 19 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.237 +0.018 19 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.300 +0.015 20 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.489 +0.023 21 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.716 +0.030 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.961 +0.044 27 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.209 +0.049 31 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.459 +0.049 36 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.709 +0.049 40 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.959 +0.049 43 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.209 +0.049 47 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.459 +0.049 50 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 3.70 P 0.010 0.010 0.010 0.006 +0.002 22 18 18 +18
30DEC26 3.80 P 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.014 +0.003 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.022 +0.005 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.032 +0.006 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.047 +0.009 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.065 +0.010 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.089 +0.013 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.119 +0.017 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.145 +0.011 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.184 +0.011 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.242 +0.023 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.297 +0.026 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.358 +0.029 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.534 +0.033 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.742 +0.035 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.975 +0.036 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.226 +0.036 31 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.483 +0.039 37 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.736 +0.049 41 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.981 +0.049 44 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.226 +0.049 46 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.473 +0.048 48 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.721 +0.049 51 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.968 +0.049 53 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.015 +0.004 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.021 +0.004 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.031 +0.006 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.043 +0.007 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.061 +0.011 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.077 +0.008 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.105 +0.014 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.135 +0.017 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.170 +0.021 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.196 +0.009 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.249 +0.019 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.287 +0.026 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.339 +0.027 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.397 +0.029 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.457 +0.030 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.630 +0.032 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.834 +0.038 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.053 +0.042 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.282 +0.044 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.520 +0.046 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.761 +0.047 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.005 +0.047 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.250 +0.048 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.495 +0.047 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.742 +0.046 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.027 +0.002 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.037 +0.003 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.050 +0.004 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.066 +0.005 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.085 +0.006 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.109 +0.007 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.134 +0.007 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.163 +0.010 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.195 +0.012 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.245 +0.013 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.275 +0.014 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.322 +0.016 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.374 +0.017 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.430 +0.019 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.490 +0.019 19 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.657 +0.023 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.857 +0.035 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.068 +0.039 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.292 +0.043 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.525 +0.045 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.764 +0.046 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.006 +0.047 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.250 +0.048 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.496 +0.048 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.742 +0.046 0 0 0 0
TOTAL PUT 49 3,719 +19
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 ($0.001) CLOSING PRICE HK$ 9.315
28AUG26 6.50 C 0.000 0.000 0.000 2.815 -0.440 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.565 -0.441 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.315 -0.464 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.066 -0.440 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.817 -0.440 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.568 -0.439 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.319 -0.462 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.076 -0.450 21 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.829 -0.440 21 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.590 -0.393 21 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.376 -0.361 21 0 47 0
28AUG26 9.25 C 0.170 0.170 0.170 0.213 -0.292 22 5 152 +4
28AUG26 9.50 C 0.071 0.090 0.071 0.098 -0.206 21 80 284 +10
28AUG26 9.75 C 0.082 0.082 0.026 0.037 -0.114 21 603 391 -8
28AUG26 10.00 C 0.064 0.064 0.016 0.012 -0.056 21 66 653 -51
28AUG26 10.50 C 0.012 0.012 0.010 0.001 -0.006 22 40 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 50 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 56 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.818 -0.485 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.569 -0.438 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.320 -0.484 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.070 -0.484 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.821 -0.438 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.573 -0.471 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.325 -0.456 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.082 -0.448 20 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.840 -0.434 20 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.613 -0.377 20 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.415 -0.336 20 0 292 0
29SEP26 9.25 C 0.212 0.212 0.196 0.267 -0.265 21 176 353 +176
29SEP26 9.50 C 0.136 0.136 0.129 0.154 -0.196 21 190 478 +190
29SEP26 9.75 C 0.108 0.108 0.108 0.083 -0.133 20 10 181 +10
29SEP26 10.00 C 0.080 0.080 0.052 0.042 -0.078 20 320 848 +88
29SEP26 10.50 C 0.029 0.030 0.029 0.009 -0.020 20 59 458 -59
29SEP26 11.00 C 0.000 0.000 0.000 0.002 -0.004 21 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 47 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 52 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 55 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 57 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 60 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.818 -0.485 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.569 -0.463 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.320 -0.484 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.071 -0.483 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.822 -0.462 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.573 -0.471 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.325 -0.461 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.086 -0.445 21 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.851 -0.425 20 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.639 -0.359 20 0 0 0
29OCT26 9.00 C 0.344 0.379 0.344 0.467 -0.305 21 90 90 +90
29OCT26 9.25 C 0.270 0.270 0.270 0.330 -0.259 21 30 175 +30
29OCT26 9.50 C 0.000 0.000 0.000 0.223 -0.196 21 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.147 -0.143 21 0 115 0
29OCT26 10.00 C 0.106 0.109 0.106 0.093 -0.101 21 15 186 0
29OCT26 10.50 C 0.071 0.071 0.060 0.034 -0.046 21 205 205 +184
29OCT26 11.00 C 0.038 0.038 0.038 0.011 -0.017 21 3 154 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 -0.006 21 0 48 0
29OCT26 12.00 C 0.020 0.020 0.020 0.001 -0.002 21 28 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.822 -0.463 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.573 -0.471 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.328 -0.458 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.100 -0.431 22 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.883 -0.394 22 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.696 -0.305 22 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.522 -0.260 21 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.399 -0.211 21 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.314 -0.134 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.230 -0.094 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.165 -0.064 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.080 -0.024 22 0 60 0
27NOV26 11.00 C 0.089 0.089 0.089 0.036 -0.007 22 30 33 +30
27NOV26 11.50 C 0.000 0.000 0.000 0.015 -0.001 22 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.006 0.000 22 0 969 0
27NOV26 12.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.819 -0.484 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.569 -0.463 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.320 -0.484 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.071 -0.484 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.822 -0.480 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.575 -0.471 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.335 -0.452 19 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.123 -0.424 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.924 -0.382 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.752 -0.323 22 0 160 0
30DEC26 9.00 C 0.489 0.489 0.489 0.605 -0.290 22 30 172 +30
30DEC26 9.25 C 0.432 0.452 0.432 0.482 -0.256 22 60 75 +15
30DEC26 9.50 C 0.308 0.308 0.308 0.380 -0.204 22 30 40 +30
30DEC26 9.75 C 0.000 0.000 0.000 0.301 -0.200 22 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.229 -0.172 22 0 111 0
30DEC26 10.50 C 0.164 0.164 0.164 0.126 -0.120 22 30 55 +30
30DEC26 11.00 C 0.122 0.122 0.110 0.066 -0.077 22 100 183 +100
30DEC26 11.50 C 0.082 0.082 0.082 0.033 -0.048 22 20 295 0
30DEC26 12.00 C 0.065 0.065 0.065 0.015 -0.027 22 10 8,225 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 -0.015 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 -0.008 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.004 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 -0.002 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 34 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.819 -0.484 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.569 -0.484 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.320 -0.484 0 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.076 -0.479 0 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.842 -0.462 21 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.623 -0.433 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.421 -0.401 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.233 -0.372 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.102 -0.306 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.950 -0.277 23 0 0 0
30MAR27 9.00 C 0.676 0.676 0.676 0.817 -0.213 23 30 45 +30
30MAR27 9.25 C 0.601 0.601 0.601 0.697 -0.186 23 30 30 +30
30MAR27 9.50 C 0.000 0.000 0.000 0.592 -0.156 24 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.500 -0.153 24 0 0 0
30MAR27 10.00 C 0.502 0.502 0.502 0.425 -0.122 24 4 124 +4
30MAR27 10.50 C 0.000 0.000 0.000 0.290 -0.084 24 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.191 -0.057 24 0 100 0
30MAR27 11.50 C 0.166 0.166 0.166 0.125 -0.037 24 30 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.080 -0.022 24 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.050 -0.013 24 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.031 -0.006 24 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.019 -0.003 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.011 -0.002 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.007 -0.001 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.004 0.000 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.003 0.000 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 0.000 25 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.823 -0.480 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.588 -0.476 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.357 -0.469 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.133 -0.422 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.917 -0.448 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.712 -0.432 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.531 -0.402 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.368 -0.347 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.255 -0.272 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.075 -0.279 23 0 0 0
29JUN27 9.00 C 0.800 0.800 0.800 0.948 -0.255 23 50 70 +20
29JUN27 9.25 C 0.000 0.000 0.000 0.832 -0.271 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.723 -0.219 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.631 -0.202 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.544 -0.184 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.403 -0.152 23 0 109 0
29JUN27 11.00 C 0.244 0.244 0.244 0.308 -0.108 24 50 243 +50
29JUN27 11.50 C 0.000 0.000 0.000 0.225 -0.101 24 0 507 0
29JUN27 12.00 C 0.193 0.193 0.193 0.159 -0.079 24 10 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.111 -0.060 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.078 -0.044 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.054 -0.034 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.037 -0.025 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.025 -0.018 24 0 31 0
TOTAL CALL 2,434 29,047 +1,033
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 40 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 34 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 23 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.003 +0.002 21 0 81 0
28AUG26 8.75 P 0.019 0.019 0.019 0.014 +0.013 21 75 162 +22
28AUG26 9.00 P 0.076 0.105 0.069 0.048 +0.043 21 203 387 +20
28AUG26 9.25 P 0.098 0.200 0.098 0.127 +0.105 20 270 672 +162
28AUG26 9.50 P 0.360 0.430 0.250 0.261 +0.191 20 80 872 -40
28AUG26 9.75 P 0.200 0.580 0.200 0.462 +0.294 21 16 516 +9
28AUG26 10.00 P 0.000 0.000 0.000 0.689 +0.344 21 5 285 +5
28AUG26 10.50 P 1.340 1.340 1.340 1.185 +0.404 0 109 297 -56
28AUG26 11.00 P 0.000 0.000 0.000 1.697 +0.417 47 0 0 -90
28AUG26 11.50 P 0.000 0.000 0.000 2.196 +0.416 56 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.696 +0.416 65 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.196 +0.416 74 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.696 +0.416 82 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.196 +0.416 89 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.696 +0.416 97 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.196 +0.416 104 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.696 +0.416 110 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.195 +0.415 115 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 7.50 P 0.006 0.006 0.006 0.001 0.000 21 38 52 +38
29SEP26 7.75 P 0.000 0.000 0.000 0.004 +0.003 21 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.011 +0.010 21 0 258 0
29SEP26 8.25 P 0.035 0.035 0.028 0.027 +0.022 20 4 398 +3
29SEP26 8.50 P 0.072 0.091 0.072 0.059 +0.045 20 40 443 +30
29SEP26 8.75 P 0.138 0.138 0.122 0.116 +0.083 20 33 262 -12
29SEP26 9.00 P 0.260 0.296 0.246 0.206 +0.133 20 135 454 +44
29SEP26 9.25 P 0.386 0.435 0.365 0.330 +0.190 19 36 319 +17
29SEP26 9.50 P 0.545 0.545 0.545 0.505 +0.263 20 30 305 0
29SEP26 9.75 P 0.556 0.556 0.556 0.700 +0.319 20 55 228 -1
29SEP26 10.00 P 0.766 1.055 0.766 0.917 +0.356 20 102 375 +7
29SEP26 10.50 P 1.534 1.534 1.510 1.404 +0.404 25 80 939 -5
29SEP26 11.00 P 0.000 0.000 0.000 1.891 +0.454 26 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.384 +0.466 25 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.882 +0.480 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.380 +0.458 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.880 +0.466 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.377 +0.485 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.877 +0.487 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.376 +0.486 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.875 +0.486 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.374 +0.486 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.873 +0.486 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.372 +0.486 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.872 +0.459 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.371 +0.459 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.003 +0.002 21 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.006 +0.005 21 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.015 +0.011 21 0 70 0
29OCT26 8.00 P 0.037 0.037 0.037 0.032 +0.023 21 1 67 +1
29OCT26 8.25 P 0.072 0.083 0.072 0.059 +0.038 20 30 60 +30
29OCT26 8.50 P 0.000 0.000 0.000 0.107 +0.067 20 0 68 0
29OCT26 8.75 P 0.145 0.202 0.145 0.176 +0.099 20 20 40 +5
29OCT26 9.00 P 0.318 0.324 0.312 0.274 +0.142 20 160 125 +60
29OCT26 9.25 P 0.500 0.500 0.500 0.422 +0.210 21 1 56 +1
29OCT26 9.50 P 0.000 0.000 0.000 0.560 +0.243 20 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.749 +0.296 21 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 0.950 +0.328 20 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.419 +0.387 23 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.894 +0.394 23 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.385 +0.452 23 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.882 +0.461 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.380 +0.458 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.880 +0.466 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.377 +0.464 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.877 +0.465 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.376 +0.465 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.020 +0.018 22 0 0 0
27NOV26 7.75 P 0.033 0.033 0.033 0.037 +0.031 22 1 1 +1
27NOV26 8.00 P 0.000 0.000 0.000 0.065 +0.051 22 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.107 +0.078 22 0 0 0
27NOV26 8.50 P 0.130 0.130 0.130 0.168 +0.112 22 5 7 +5
27NOV26 8.75 P 0.000 0.000 0.000 0.254 +0.157 22 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.350 +0.189 21 0 47 0
27NOV26 9.25 P 0.477 0.505 0.477 0.474 +0.241 21 32 36 +32
27NOV26 9.50 P 0.600 0.600 0.600 0.620 +0.281 21 2 2 +2
27NOV26 9.75 P 0.000 0.000 0.000 0.795 +0.322 21 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.001 +0.335 22 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.442 +0.371 23 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.903 +0.403 23 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.387 +0.454 23 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.882 +0.455 20 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.380 +0.458 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.880 +0.465 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.377 +0.464 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.877 +0.465 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.376 +0.465 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.011 +0.005 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.020 +0.008 22 0 0 0
30DEC26 7.50 P 0.033 0.033 0.033 0.035 +0.013 22 1 31 +1
30DEC26 7.75 P 0.000 0.000 0.000 0.060 +0.024 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.096 +0.036 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.146 +0.051 22 0 135 0
30DEC26 8.50 P 0.222 0.222 0.222 0.213 +0.072 22 8 302 +8
30DEC26 8.75 P 0.000 0.000 0.000 0.298 +0.095 21 0 368 0
30DEC26 9.00 P 0.410 0.410 0.380 0.402 +0.122 21 7 332 -2
30DEC26 9.25 P 0.000 0.000 0.000 0.559 +0.184 23 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.690 +0.203 22 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.857 +0.238 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.041 +0.273 22 5 328 -5
30DEC26 10.50 P 0.000 0.000 0.000 1.466 +0.318 23 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.915 +0.399 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.392 +0.429 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.883 +0.448 22 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.380 +0.458 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.880 +0.465 24 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.377 +0.463 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.877 +0.464 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.376 +0.465 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.875 +0.485 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.374 +0.485 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.873 +0.485 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.372 +0.485 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.872 +0.459 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.371 +0.459 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.018 +0.013 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.030 +0.020 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.045 +0.026 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.069 +0.037 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.102 +0.052 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.145 +0.073 23 0 21 0
30MAR27 8.00 P 0.156 0.156 0.156 0.200 +0.094 23 3 104 +3
30MAR27 8.25 P 0.000 0.000 0.000 0.268 +0.119 23 0 238 0
30MAR27 8.50 P 0.277 0.277 0.277 0.348 +0.142 23 4 38 0
30MAR27 8.75 P 0.416 0.416 0.416 0.441 +0.164 23 40 86 +5
30MAR27 9.00 P 0.515 0.515 0.515 0.553 +0.192 23 1 130 +1
30MAR27 9.25 P 0.000 0.000 0.000 0.678 +0.218 23 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.841 +0.269 23 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.998 +0.289 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.170 +0.323 23 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.532 +0.339 23 9 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.957 +0.368 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.411 +0.395 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.891 +0.427 23 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.383 +0.447 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.880 +0.465 24 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.377 +0.463 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.877 +0.464 27 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.376 +0.465 29 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.875 +0.485 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.374 +0.485 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.873 +0.485 34 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.042 +0.016 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.062 +0.021 24 0 15 0
29JUN27 7.00 P 0.098 0.098 0.098 0.090 +0.029 24 10 20 +10
29JUN27 7.25 P 0.000 0.000 0.000 0.125 +0.039 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.171 +0.050 24 0 96 0
29JUN27 7.75 P 0.237 0.237 0.237 0.222 +0.058 24 3 281 0
29JUN27 8.00 P 0.240 0.300 0.240 0.278 +0.064 23 20 183 +20
29JUN27 8.25 P 0.420 0.420 0.360 0.374 +0.107 24 4 77 +4
29JUN27 8.50 P 0.000 0.000 0.000 0.469 +0.127 24 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.573 +0.137 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.691 +0.151 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.826 +0.173 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.968 +0.194 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.128 +0.214 25 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.296 +0.235 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.669 +0.274 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.081 +0.310 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.528 +0.344 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.001 +0.371 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.494 +0.392 32 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.982 +0.412 34 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.450 +0.421 34 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.921 +0.449 34 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.397 +0.456 33 0 0 0
TOTAL PUT 1,678 18,034 +335
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$ 131.400
14AUG26 97.00 C 0.00 0.00 0.00 34.43 +8.95 153 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 33.43 +8.89 148 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 32.44 +8.84 151 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 31.44 +8.76 146 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 30.45 +8.69 147 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 29.46 +8.61 147 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 28.48 +8.52 149 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 27.50 +8.41 150 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 26.52 +8.30 149 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 25.54 +8.16 148 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 24.58 +8.03 149 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 23.61 +7.87 148 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 22.66 +7.72 148 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 21.72 +7.55 149 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 20.78 +7.36 148 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 19.86 +7.17 149 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 18.94 +6.96 148 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 18.05 +6.62 149 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 17.16 +6.52 148 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 16.29 +6.29 148 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 15.44 +6.05 148 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 14.61 +5.81 148 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 13.80 +5.32 148 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 13.01 +5.08 148 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 12.24 +4.84 148 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 11.50 +4.61 148 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 10.78 +4.37 148 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 10.09 +4.14 149 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 9.42 +3.90 149 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 8.78 +3.82 149 0 1 0
14AUG26 127.00 C 0.00 0.00 0.00 8.16 +3.57 148 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 7.58 +3.34 149 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 7.02 +3.11 149 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 6.49 +2.89 149 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 5.98 +2.67 148 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 5.51 +2.47 149 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 5.06 +2.28 149 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 4.64 +2.09 149 0 0 0
14AUG26 135.00 C 3.50 3.50 3.50 4.24 +1.91 148 1 4 0
14AUG26 136.00 C 0.00 0.00 0.00 3.87 +1.74 148 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 3.53 +1.59 149 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 3.21 +1.45 149 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 2.91 +1.31 149 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 2.63 +1.17 148 0 10 0
14AUG26 141.00 C 0.00 0.00 0.00 2.38 +1.06 149 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 2.14 +0.94 148 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 1.93 +0.85 149 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 1.73 +0.75 148 0 0 0
14AUG26 145.00 C 0.88 0.88 0.88 1.55 +0.67 148 1 2 0
21AUG26 97.00 C 0.00 0.00 0.00 35.15 +8.21 129 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 34.23 +8.12 129 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 33.33 +8.04 129 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 32.43 +7.94 129 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 31.54 +7.84 129 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 30.67 +7.75 129 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 29.80 +7.64 129 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 28.94 +7.53 129 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 28.09 +7.41 129 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 27.26 +7.30 129 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 26.43 +7.17 129 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 25.62 +7.05 129 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 24.82 +6.93 129 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 24.03 +6.79 129 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 23.26 +6.67 129 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 22.50 +6.53 129 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 21.75 +6.39 129 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 21.02 +6.26 129 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 20.30 +6.12 129 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 19.60 +5.98 129 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 18.91 +5.84 129 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 18.24 +5.43 129 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 17.58 +5.57 129 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 16.93 +5.40 129 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 16.31 +4.94 129 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 15.69 +4.80 129 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 15.10 +4.68 129 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 14.52 +4.55 129 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 13.95 +4.42 129 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 13.40 +4.29 129 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 12.86 +4.15 129 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 12.34 +4.03 129 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 11.84 +3.91 129 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 11.35 +3.78 129 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 10.88 +3.66 129 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 10.42 +3.54 129 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 9.97 +3.41 129 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 9.54 +3.30 129 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 9.13 +3.18 129 0 15 0
21AUG26 136.00 C 0.00 0.00 0.00 8.73 +3.07 129 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 8.34 +2.96 129 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 7.97 +2.85 129 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 7.61 +2.75 129 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 7.26 +2.64 129 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 6.92 +2.66 129 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 6.60 +2.55 129 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 6.29 +2.45 129 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 6.00 +2.36 129 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 5.71 +2.25 129 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 38.37 +7.85 133 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 36.28 +7.65 133 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 34.25 +7.43 133 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 32.28 +7.20 133 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 30.37 +6.96 132 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 28.54 +6.72 133 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 26.77 +6.46 132 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 25.08 +6.20 133 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 23.46 +5.94 133 0 13 0
28AUG26 117.50 C 0.00 0.00 0.00 21.91 +5.67 133 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 20.44 +5.10 133 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 19.04 +4.73 133 0 1 0
28AUG26 125.00 C 18.00 18.00 18.00 17.71 +4.50 133 1 13 0
28AUG26 127.50 C 0.00 0.00 0.00 16.45 +4.44 133 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.26 +4.05 132 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 14.14 +3.82 132 0 0 0
28AUG26 135.00 C 10.10 10.10 10.10 13.09 +3.61 133 1 1 +1
28AUG26 137.50 C 0.00 0.00 0.00 12.10 +3.40 132 0 0 0
28AUG26 140.00 C 10.00 10.00 10.00 11.18 +3.20 133 17 18 +16
28AUG26 142.50 C 0.00 0.00 0.00 10.31 +3.00 133 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 9.50 +3.00 132 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 8.75 +2.81 133 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 8.05 +2.62 133 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 7.40 +2.44 133 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 6.79 +2.26 133 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 6.23 +2.10 133 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.71 +1.95 133 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 5.23 +1.81 133 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 4.79 +1.67 133 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 4.38 +1.55 133 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 4.00 +1.42 133 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 3.66 +1.32 133 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 3.34 +1.22 133 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 3.04 +1.11 132 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 2.78 +1.03 133 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 2.53 +0.94 133 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 2.30 +0.86 132 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 2.10 +0.80 133 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 1.91 +0.73 133 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 1.74 +0.67 133 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 1.58 +0.61 133 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 1.43 +0.55 132 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 1.30 +0.51 132 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.93 +7.32 119 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.19 +7.16 119 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.52 +7.00 119 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 37.89 +6.84 119 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.31 +6.66 119 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 34.79 +6.50 119 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 33.32 +6.52 119 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 31.90 +6.16 119 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 30.53 +6.03 119 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 29.21 +5.94 119 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 27.94 +5.74 119 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 26.71 +5.01 119 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 25.54 +4.71 119 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 24.41 +4.58 119 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.32 +4.44 119 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.28 +4.31 119 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.28 +4.18 119 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 20.32 +4.05 119 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 19.40 +3.92 119 0 1 0
29SEP26 142.50 C 0.00 0.00 0.00 18.52 +3.79 119 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 17.67 +3.66 119 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 16.86 +3.54 119 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 16.09 +3.42 119 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 15.35 +3.30 119 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 14.64 +3.19 119 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.96 +3.07 119 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 13.32 +2.97 119 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 12.70 +2.86 119 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 12.11 +2.76 119 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 11.55 +2.66 119 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.01 +2.56 119 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 10.49 +2.46 119 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 10.00 +2.37 119 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 9.53 +2.28 119 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 9.09 +2.40 119 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 8.66 +2.30 119 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 8.26 +2.22 119 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 7.87 +2.12 119 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.50 +2.04 119 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 7.15 +1.96 119 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 6.81 +1.88 119 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 6.49 +1.80 119 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 6.19 +1.73 119 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 46.24 +7.19 113 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 44.66 +7.05 113 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 43.13 +6.91 113 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 41.65 +6.77 113 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 40.21 +6.63 113 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 38.82 +6.49 113 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 37.47 +6.35 113 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 36.16 +6.21 113 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 34.90 +6.08 113 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 33.67 +5.93 113 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.49 +5.61 113 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 31.34 +5.41 113 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.24 +5.21 113 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 29.17 +5.01 113 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.13 +4.79 113 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.13 +4.79 113 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.17 +4.57 113 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 25.24 +4.35 113 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.34 +4.16 113 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 23.47 +4.10 113 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 22.64 +4.02 113 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 21.83 +3.86 113 0 1 0
29OCT26 150.00 C 0.00 0.00 0.00 21.05 +3.76 113 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 20.30 +3.67 113 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 19.58 +3.58 113 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 18.88 +3.48 113 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 18.21 +3.39 113 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 17.56 +3.30 113 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 16.94 +3.22 113 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 16.33 +3.13 113 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 15.75 +3.04 113 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.19 +2.96 113 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 14.65 +2.88 113 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 14.14 +2.81 113 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 13.63 +3.04 113 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 13.15 +2.96 113 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 12.69 +2.88 113 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 12.24 +2.79 113 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 11.81 +2.72 113 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 11.39 +2.63 113 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 10.99 +2.56 113 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 10.61 +2.49 113 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 10.23 +2.41 113 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 49.08 +7.13 111 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 47.61 +7.01 111 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 46.19 +6.89 111 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 44.80 +6.76 111 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 43.46 +6.65 111 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 42.15 +6.52 111 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.88 +6.40 111 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 39.65 +6.27 111 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.46 +6.16 111 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 37.30 +6.04 111 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.18 +5.62 111 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 35.09 +5.45 111 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 34.03 +5.26 111 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 33.01 +5.08 111 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 32.02 +4.89 111 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 31.05 +4.69 111 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 30.12 +4.50 111 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 29.22 +4.52 111 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 28.34 +4.30 111 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 27.50 +4.90 111 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 26.67 +4.13 111 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 25.88 +4.06 111 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 25.11 +3.98 111 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 24.36 +4.49 111 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 23.64 +3.82 111 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 22.93 +3.73 111 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 22.26 +3.66 111 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 21.60 +3.58 111 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 20.96 +3.50 111 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 20.34 +3.92 111 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 19.75 +3.36 111 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 19.17 +3.29 111 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 18.61 +3.22 111 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 18.06 +3.14 111 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 17.54 +3.50 111 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 17.03 +3.42 111 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 16.53 +3.34 111 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 16.05 +3.26 111 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 15.59 +3.19 111 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 15.14 +3.11 111 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 14.70 +3.04 111 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 14.28 +2.97 111 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 13.87 +2.90 111 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.66 +7.11 107 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.28 +7.01 107 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.93 +6.89 107 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.62 +6.78 107 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 46.35 +6.67 107 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 45.11 +6.56 107 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.91 +6.46 107 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.74 +6.35 107 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.60 +6.24 107 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 40.50 +6.14 107 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.42 +6.02 107 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 38.38 +5.92 107 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 37.37 +5.82 107 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 36.38 +5.72 107 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 35.42 +5.61 107 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 34.49 +5.51 107 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 33.59 +5.41 107 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.71 +5.31 107 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.86 +5.22 107 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 31.03 +5.12 107 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.22 +5.02 107 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.44 +4.93 107 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 28.68 +4.84 107 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 27.94 +4.75 107 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 27.22 +4.66 107 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 26.53 +4.58 107 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.85 +4.49 107 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 25.19 +3.89 107 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 24.55 +3.77 107 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.93 +3.69 107 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 23.32 +3.58 107 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 22.73 +3.51 107 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.16 +3.45 107 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 21.61 +3.92 107 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.07 +3.85 107 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 20.54 +3.77 107 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.03 +3.70 107 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 19.54 +3.63 107 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 19.06 +3.56 107 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 18.59 +3.49 107 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 18.13 +3.42 107 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 17.69 +3.36 107 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 17.26 +3.30 107 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 57.64 +7.14 103 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.41 +7.05 103 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.22 +6.96 103 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.06 +6.87 103 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.93 +6.79 103 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.83 +6.70 103 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 50.75 +6.61 103 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 49.71 +6.53 103 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.68 +6.44 103 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 47.69 +6.36 103 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 46.71 +6.27 103 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 45.76 +6.19 103 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 44.84 +6.11 103 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 43.94 +6.03 103 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 43.06 +5.95 103 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 42.20 +5.87 103 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 41.36 +5.79 103 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 40.54 +5.71 103 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 39.74 +5.63 103 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 38.96 +5.55 103 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 38.20 +5.48 103 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 37.46 +5.41 103 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.04 +7.21 101 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.94 +7.13 101 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 60.87 +7.06 101 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.83 +6.99 101 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.80 +6.91 101 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 57.81 +6.85 101 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.83 +6.77 101 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.88 +6.70 101 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 54.95 +6.63 101 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 54.04 +6.08 101 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 53.15 +5.95 101 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 52.28 +6.06 101 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 51.43 +5.90 101 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 50.60 +5.91 101 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 49.79 +5.79 101 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 48.99 +5.74 101 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 48.21 +5.64 101 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 47.45 +5.50 101 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 46.71 +5.50 101 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 45.98 +5.37 101 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 45.26 +5.31 101 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 44.56 +5.77 101 0 0 0
TOTAL CALL 21 838 +17
14AUG26 97.00 P 0.00 0.00 0.00 0.01 -0.25 148 0 1 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 -0.30 143 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 -0.36 139 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.02 -0.42 144 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.03 -0.48 146 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.05 -0.56 150 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.06 -0.66 149 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 0.08 -0.77 149 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 0.10 -0.90 149 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 0.13 -1.02 149 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 0.16 -1.16 149 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.19 -1.33 148 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.24 -1.48 148 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 0.29 -1.65 148 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 0.36 -1.84 148 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 0.44 -2.03 149 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 0.52 -2.23 148 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 0.63 -2.45 148 0 3 0
14AUG26 115.00 P 0.00 0.00 0.00 0.74 -2.68 149 0 3 0
14AUG26 116.00 P 0.00 0.00 0.00 0.88 -2.89 149 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 1.03 -3.14 149 0 1 0
14AUG26 118.00 P 0.00 0.00 0.00 1.19 -3.39 148 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 1.39 -3.60 148 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 1.59 -3.73 149 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 1.83 -3.96 149 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 2.09 -4.17 149 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 2.35 -4.46 149 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 2.68 -4.69 149 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 3.00 -4.92 148 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 3.35 -5.12 148 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 3.76 -5.35 149 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 4.16 -5.86 149 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 4.60 -6.06 149 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 5.08 -6.30 148 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 5.56 -6.53 148 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 6.09 -6.72 148 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 6.65 -6.90 148 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 7.21 -7.12 148 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 7.83 -7.28 149 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 8.46 -7.48 148 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 9.10 -7.66 148 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 9.79 -7.71 149 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 10.50 -7.94 149 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 11.21 -8.17 149 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 11.96 -8.13 149 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 12.73 -8.24 148 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 13.51 -8.34 149 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 14.31 -8.43 149 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 15.14 -8.51 149 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.68 -0.99 129 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.76 -1.06 129 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.85 -1.16 129 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.96 -1.26 129 0 10 0
21AUG26 101.00 P 0.00 0.00 0.00 1.08 -1.35 129 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 1.19 -1.45 129 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 1.31 -1.55 129 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 1.47 -1.67 129 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 1.62 -1.79 129 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 1.78 -1.91 129 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 1.94 -2.02 129 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 2.14 -2.14 129 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 2.35 -2.27 129 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 2.56 -2.41 129 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 2.77 -2.49 129 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 3.01 -2.48 129 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 3.28 -2.73 129 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 3.56 -2.85 129 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 3.83 -3.04 129 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 4.10 -3.16 129 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 4.43 -3.31 129 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 4.77 -3.38 129 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 5.11 -3.54 129 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 5.46 -3.90 129 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 5.80 -3.90 129 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 6.21 -3.88 129 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 6.63 -4.10 129 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 7.05 -4.44 129 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 7.47 -4.29 129 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 7.89 -4.70 129 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 8.38 -4.56 129 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 8.88 -5.30 129 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 9.38 -5.47 129 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 9.88 -5.65 129 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 10.38 -5.83 129 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 10.92 -5.96 129 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 11.50 -6.06 129 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 12.08 -6.22 129 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 12.66 -5.83 129 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 13.24 -5.98 129 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 13.83 -6.71 129 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 14.48 -6.19 129 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 15.14 -6.90 129 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 15.79 -7.07 129 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 16.45 -6.53 129 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 17.10 -6.67 129 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 17.79 -7.50 129 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 18.51 -6.84 129 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 19.24 -6.90 129 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.84 -1.37 132 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 2.26 -1.53 132 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 2.71 -1.80 133 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 3.26 -1.96 132 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.82 -2.09 133 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.52 -2.26 132 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 5.24 -2.49 133 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.05 -2.74 133 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.94 -2.91 132 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 7.84 -3.25 133 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 8.92 -3.51 133 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 10.00 -3.87 132 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 11.15 -3.95 133 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 12.43 -4.28 133 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 13.72 -4.42 133 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 15.09 -5.15 133 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 16.57 -5.39 133 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 18.05 -5.09 133 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 19.61 -5.80 132 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 21.28 -5.97 133 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 22.95 -6.15 133 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.67 -6.42 133 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.51 -6.57 133 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 28.35 -6.73 133 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 30.19 -6.95 133 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 32.17 -7.10 133 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 34.16 -7.24 132 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.16 -7.36 133 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.20 -7.54 133 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 40.32 -7.65 133 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 42.44 -7.76 133 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 44.57 -7.87 133 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 46.75 -8.00 133 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 48.98 -8.08 133 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 51.21 -8.16 133 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 53.44 -8.25 133 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.72 -8.34 133 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 58.03 -8.41 133 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 60.34 -8.47 133 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 62.65 -8.54 132 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 64.99 -8.60 133 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 67.36 -8.65 133 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 69.73 -8.70 132 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.19 -1.85 119 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 6.96 -1.77 119 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 7.74 -1.93 119 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 8.60 -2.10 119 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.57 -2.15 119 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 10.53 -2.31 119 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 11.49 -2.48 119 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 12.61 -2.99 119 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.76 -3.08 119 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.92 -3.19 119 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.07 -3.48 119 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 17.39 -3.67 119 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 18.74 -4.13 119 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.10 -4.34 119 0 10 0
29SEP26 130.00 P 0.00 0.00 0.00 21.45 -4.54 119 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 22.90 -4.56 119 0 12 0
29SEP26 135.00 P 0.00 0.00 0.00 24.45 -5.15 119 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.99 -5.02 119 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 27.54 -5.40 119 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.09 -5.91 119 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.77 -5.50 119 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.50 -6.21 119 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.23 -6.49 119 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.97 -6.65 119 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.70 -5.73 119 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.52 -5.81 119 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.42 -6.95 119 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.31 -6.03 119 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.21 -6.18 119 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.11 -6.32 119 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.01 -6.47 119 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 51.03 -6.49 119 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.08 -6.56 119 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 55.12 -6.69 119 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 57.16 -6.81 119 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.20 -6.94 119 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.25 -7.05 119 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 63.38 -7.09 119 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 65.54 -7.12 119 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 67.70 -7.22 119 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.86 -7.33 119 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.03 -7.42 119 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 74.19 -7.52 119 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.24 -2.08 113 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.18 -2.14 113 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 11.18 -2.24 113 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 12.18 -2.44 113 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.19 -2.24 113 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 14.27 -2.23 113 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 15.47 -2.20 113 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.66 -2.54 113 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 17.86 -2.70 113 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 19.06 -2.93 113 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.40 -3.07 113 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.79 -3.25 113 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.18 -3.43 113 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.58 -3.63 113 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.98 -3.87 113 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 27.46 -4.34 113 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 29.05 -4.32 113 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 30.64 -4.53 113 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.22 -4.64 113 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 33.81 -4.88 113 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 35.40 -5.13 113 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 37.10 -5.25 113 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 38.87 -5.43 113 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 40.64 -4.97 113 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 42.40 -5.14 113 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.17 -5.30 113 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 45.94 -5.46 113 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 47.74 -6.46 113 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 49.67 -5.59 113 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.59 -5.61 113 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 53.52 -5.73 113 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 55.45 -5.86 113 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 57.38 -6.00 113 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 59.31 -6.14 113 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 61.25 -6.27 113 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 63.31 -6.28 113 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 65.38 -6.29 113 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 67.44 -6.34 113 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 69.51 -6.46 113 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 71.58 -6.57 113 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 73.65 -6.69 113 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 75.72 -6.80 113 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 77.80 -6.91 113 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 11.94 -2.01 111 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 12.98 -2.13 111 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 14.01 -2.33 111 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.04 -2.54 111 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 16.21 -2.51 111 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.44 -2.08 111 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.67 -2.23 111 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 19.90 -2.40 111 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.13 -2.64 110 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.45 -2.82 111 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.88 -2.94 111 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 25.30 -3.08 111 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 26.73 -3.27 111 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.16 -3.51 111 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.59 -4.08 111 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 31.11 -3.95 111 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 32.72 -4.28 111 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 34.34 -3.97 111 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.96 -4.60 111 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.58 -4.71 111 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.20 -4.47 111 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 40.82 -5.15 111 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.57 -4.69 111 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 44.36 -4.70 111 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.16 -4.70 111 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.95 -4.83 111 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.75 -4.98 111 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 51.55 -5.14 111 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.34 -5.30 111 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 55.17 -5.42 111 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.12 -5.43 111 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 59.07 -5.44 111 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 61.03 -5.44 111 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 62.98 -5.55 111 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 64.93 -5.69 111 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 66.89 -5.81 111 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 68.84 -5.95 111 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 70.80 -6.08 111 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 72.84 -6.13 111 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 74.93 -6.13 111 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 77.02 -6.14 111 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 79.10 -6.16 111 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 81.19 -6.24 111 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.32 -2.03 107 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.38 -2.22 107 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.44 -2.42 107 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.66 -2.46 107 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.91 -1.99 107 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.17 -2.09 107 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.43 -2.31 107 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.69 -2.49 107 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.96 -2.69 107 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.41 -2.64 107 0 5 0
30DEC26 120.00 P 0.00 0.00 0.00 26.87 -2.72 107 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 28.32 -2.86 107 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 29.78 -3.02 107 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 31.23 -3.18 107 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 32.69 -3.09 107 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.24 -3.22 107 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.88 -3.81 107 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.52 -3.82 107 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.16 -3.85 107 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.81 -4.02 107 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.45 -4.20 107 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.10 -4.36 107 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.75 -4.53 107 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 47.56 -4.54 107 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.38 -4.54 107 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.19 -4.56 107 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.01 -4.58 107 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.83 -4.73 107 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.65 -4.88 107 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.47 -5.04 107 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.29 -5.19 107 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.17 -5.28 107 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.14 -5.29 107 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.12 -5.29 107 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.09 -5.29 107 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 70.06 -5.31 107 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.03 -5.43 107 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.01 -5.56 107 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.98 -5.69 107 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 77.96 -5.81 107 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 79.94 -5.94 107 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 81.99 -6.00 107 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.09 -6.01 107 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.58 -2.20 103 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.89 -2.21 103 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.21 -2.21 103 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.53 -2.22 103 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.86 -2.32 103 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.18 -2.13 103 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.50 -2.29 103 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.91 -2.61 103 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.42 -2.56 103 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 31.93 -2.70 103 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.45 -2.77 103 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.96 -2.78 103 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 36.48 -2.90 103 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 38.00 -3.06 103 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.52 -3.22 103 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 41.13 -3.35 103 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.82 -3.22 103 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 44.52 -3.51 103 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 46.22 -3.51 103 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 47.92 -3.52 103 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.62 -3.60 103 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 51.32 -3.76 103 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.52 -2.00 101 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.89 -2.01 101 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.27 -2.01 101 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.65 -2.14 101 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.03 -2.33 101 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.42 -2.20 101 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.92 -2.19 101 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.48 -2.34 101 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.05 -2.35 101 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.61 -2.46 101 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.18 -2.47 101 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 40.75 -2.53 101 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.32 -2.49 101 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.90 -2.72 101 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.47 -2.99 101 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 47.13 -3.09 101 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.88 -3.24 101 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.62 -3.25 101 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.37 -3.25 101 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 54.11 -3.26 101 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 55.86 -3.27 101 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 57.61 -3.28 101 0 0 0
TOTAL PUT 0 817 0
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$ 12.520
28AUG26 8.00 C 0.00 0.00 0.00 4.53 -0.27 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.28 -0.27 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.03 -0.27 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.78 -0.27 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.53 -0.27 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.28 -0.27 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.03 -0.27 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.79 -0.27 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.53 -0.28 0 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.03 -0.37 0 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.56 -0.34 40 0 266 0
28AUG26 11.50 C 0.00 0.00 0.00 1.23 -0.20 56 0 69 0
28AUG26 12.00 C 0.83 0.83 0.83 0.81 -0.24 48 1 121 0
28AUG26 12.50 C 0.52 0.52 0.51 0.54 -0.18 49 7 772 -1
28AUG26 13.00 C 0.00 0.00 0.00 0.34 -0.15 50 0 280 0
28AUG26 13.50 C 0.23 0.23 0.23 0.21 -0.11 52 2 328 0
28AUG26 14.00 C 0.00 0.00 0.00 0.12 -0.07 52 0 161 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 195 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 118 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.79 -0.27 81 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.54 -0.27 76 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.29 -0.27 70 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.04 -0.27 64 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.79 -0.27 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.54 -0.27 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.29 -0.27 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.04 -0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.78 -0.28 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.55 -0.25 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.30 -0.30 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.03 -0.31 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 -0.33 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.54 -0.34 0 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.16 -0.28 51 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.71 -0.30 46 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.34 -0.22 46 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.05 -0.18 48 0 442 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 -0.17 47 0 188 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 -0.14 47 0 193 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.11 47 0 118 0
29SEP26 14.00 C 0.38 0.38 0.38 0.28 -0.10 46 45 490 +12
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.08 46 0 269 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 186 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.54 -0.27 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.29 -0.27 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.04 -0.27 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.79 -0.30 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.55 -0.27 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.31 -0.29 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.07 -0.36 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.84 -0.31 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.62 -0.31 46 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 2.24 -0.24 49 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.80 -0.29 45 0 30 0
29OCT26 11.50 C 1.45 1.45 1.45 1.50 -0.18 47 15 63 +15
29OCT26 12.00 C 0.00 0.00 0.00 1.21 -0.20 46 0 75 0
29OCT26 12.50 C 0.00 0.00 0.00 0.96 -0.17 46 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.75 -0.15 45 0 94 0
29OCT26 13.50 C 0.65 0.65 0.64 0.58 -0.14 45 3 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.45 -0.11 45 0 17 0
29OCT26 14.50 C 0.42 0.42 0.42 0.34 -0.10 45 6 68 +6
29OCT26 15.00 C 0.38 0.38 0.38 0.26 -0.08 45 24 44 +24
29OCT26 15.50 C 0.00 0.00 0.00 0.19 -0.07 45 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 - 45 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 4.04 -0.27 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.79 -0.32 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.57 -0.29 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.33 -0.29 45 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.10 -0.33 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.91 -0.28 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.66 -0.33 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.29 -0.27 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.90 -0.28 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.61 -0.18 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.34 -0.20 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.11 -0.17 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.91 -0.15 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.74 -0.13 45 0 15 0
27NOV26 14.00 C 0.00 0.00 0.00 0.59 -0.12 44 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.48 -0.09 44 0 47 0
27NOV26 15.00 C 0.00 0.00 0.00 0.38 -0.08 44 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.30 -0.07 44 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 97 0
27NOV26 16.50 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 - 44 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 5.29 -0.27 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.04 -0.27 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.79 -0.27 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.54 -0.27 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.30 -0.28 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.06 -0.25 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.84 -0.27 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 -0.30 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.35 -0.32 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.14 -0.30 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 -0.30 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.73 -0.30 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.26 44 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 -0.23 44 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 -0.26 43 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 -0.23 43 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 -0.14 46 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.06 -0.19 44 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 -0.12 45 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.10 45 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.10 45 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 -0.08 45 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.07 45 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.06 45 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.04 45 0 18 0
30DEC26 17.00 C 0.36 0.36 0.36 0.25 -0.05 45 2 11 +2
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.03 45 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 46 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.56 -0.33 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.33 -0.33 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.11 -0.25 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.91 -0.29 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.74 -0.30 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.55 -0.26 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.36 -0.24 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.18 -0.26 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.99 -0.22 43 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.64 -0.27 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.34 -0.25 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.07 -0.23 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 -0.21 42 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.60 -0.19 42 0 201 0
30MAR27 13.00 C 0.00 0.00 0.00 1.42 -0.16 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 -0.14 42 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 -0.13 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 -0.11 42 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 -0.10 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.09 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.09 42 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 -0.07 42 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.06 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 -0.05 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.66 -0.25 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.45 -0.25 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.26 -0.24 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.07 -0.24 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.89 -0.23 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.71 -0.23 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.54 -0.22 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.37 -0.22 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.22 -0.21 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.91 -0.25 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.63 -0.24 42 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.35 -0.20 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.12 -0.20 41 0 1 0
29JUN27 12.50 C 1.88 1.88 1.88 1.88 -0.22 41 4 4 +4
29JUN27 13.00 C 0.00 0.00 0.00 1.72 -0.20 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.54 -0.19 41 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.43 -0.13 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.28 -0.12 43 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.14 -0.12 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.01 -0.11 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.91 -0.09 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.81 -0.09 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.72 -0.08 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 -0.07 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 -0.07 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 -0.06 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
TOTAL CALL 109 16,268 +62
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 53 0 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 122 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 +0.03 50 0 200 0
28AUG26 12.00 P 0.25 0.30 0.25 0.29 +0.05 50 9 526 +6
28AUG26 12.50 P 0.51 0.51 0.51 0.53 +0.11 52 6 198 +5
28AUG26 13.00 P 0.00 0.00 0.00 0.84 +0.15 54 0 398 0
28AUG26 13.50 P 1.14 1.22 1.14 1.17 +0.16 51 2 80 0
28AUG26 14.00 P 1.65 1.65 1.61 1.63 +0.25 58 2 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.09 +0.26 63 0 176 0
28AUG26 15.00 P 2.51 2.51 2.51 2.57 +0.32 69 1 99 -1
28AUG26 15.50 P 0.00 0.00 0.00 3.04 +0.31 71 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.55 +0.33 81 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 4.00 +0.29 73 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.52 +0.31 87 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 4.98 +0.27 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.48 +0.27 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.98 +0.27 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.48 +0.27 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.98 +0.27 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.48 +0.27 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.48 +0.27 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.48 +0.27 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 45 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 47 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.02 47 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.03 45 0 217 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.05 45 0 317 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 +0.06 45 0 197 0
29SEP26 12.00 P 0.00 0.00 0.00 0.67 +0.09 44 0 78 0
29SEP26 12.50 P 0.87 0.88 0.87 0.93 +0.11 44 41 168 +41
29SEP26 13.00 P 1.19 1.19 1.19 1.24 +0.14 44 50 88 +50
29SEP26 13.50 P 0.00 0.00 0.00 1.58 +0.16 43 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 +0.19 46 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.36 +0.20 38 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 +0.21 33 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 +0.23 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 +0.24 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.20 +0.28 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.69 +0.31 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.13 +0.28 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 +0.34 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.14 +0.33 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.64 +0.35 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.13 +0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.64 +0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.62 +0.31 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.62 +0.35 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.74 +0.27 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 44 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 44 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 0.00 44 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.09 +0.02 45 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.15 +0.02 44 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 9 0
29OCT26 10.50 P 0.26 0.26 0.26 0.30 +0.04 44 1 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.44 +0.05 44 0 77 0
29OCT26 11.50 P 0.00 0.00 0.00 0.63 +0.07 44 0 131 0
29OCT26 12.00 P 0.00 0.00 0.00 0.85 +0.09 43 0 349 0
29OCT26 12.50 P 0.98 0.98 0.98 1.11 +0.10 43 1 51 +1
29OCT26 13.00 P 0.00 0.00 0.00 1.41 +0.13 43 0 93 0
29OCT26 13.50 P 0.00 0.00 0.00 1.75 +0.16 43 0 13 0
29OCT26 14.00 P 0.00 0.00 0.00 2.15 +0.15 44 0 291 0
29OCT26 14.50 P 0.00 0.00 0.00 2.55 +0.21 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.97 +0.21 44 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.41 +0.21 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.87 +0.24 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.34 +0.26 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.81 +0.23 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.31 - 47 0 0 -
27NOV26 8.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.08 +0.01 43 0 1 0
27NOV26 9.00 P 0.10 0.10 0.10 0.11 +0.01 43 1 2 +1
27NOV26 9.25 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.22 +0.03 43 0 10 0
27NOV26 10.00 P 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.40 +0.04 43 0 1 0
27NOV26 11.00 P 0.00 0.00 0.00 0.56 +0.06 43 0 18 0
27NOV26 11.50 P 0.00 0.00 0.00 0.75 +0.07 43 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.98 +0.09 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.24 +0.11 42 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.56 +0.15 43 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.92 +0.19 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.29 +0.20 44 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.68 +0.21 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.08 +0.20 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.51 +0.20 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.97 +0.23 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.41 +0.23 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.86 +0.22 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.36 - 47 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.01 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.02 44 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.02 44 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.03 44 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.03 44 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.04 44 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.04 44 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 +0.06 44 0 95 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.06 44 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.07 43 0 304 0
30DEC26 11.50 P 0.82 0.82 0.82 0.91 +0.09 43 1 435 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.15 +0.11 43 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.41 +0.13 43 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.70 +0.14 43 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.02 +0.15 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 +0.19 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 +0.20 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.18 +0.21 44 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.59 +0.20 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.04 +0.22 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 +0.22 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.93 +0.23 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.42 +0.28 47 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.88 +0.27 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.34 +0.28 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.82 +0.29 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.28 +0.28 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.77 +0.29 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.73 +0.30 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.68 +0.28 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.74 +0.27 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 +0.02 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.03 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 +0.03 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 +0.04 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.48 +0.05 41 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.55 +0.05 41 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.72 +0.06 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 +0.08 41 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 +0.08 41 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.36 +0.09 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 +0.11 40 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.94 +0.14 41 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.30 +0.20 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.61 +0.16 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.00 +0.18 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.41 +0.21 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.81 +0.21 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.22 +0.21 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.65 +0.21 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.09 +0.19 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.54 +0.23 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.99 +0.22 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.42 +0.22 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.89 +0.22 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.35 +0.23 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.80 +0.20 40 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.76 +0.25 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.71 +0.25 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.74 +0.27 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 +0.03 42 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.29 +0.02 42 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.35 +0.04 42 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 +0.03 42 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 +0.05 42 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.52 +0.05 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.59 +0.05 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 +0.05 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.75 +0.06 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 +0.07 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.14 +0.08 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.36 +0.09 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.65 +0.14 41 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.93 +0.16 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.24 +0.17 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.51 +0.13 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.86 +0.16 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.23 +0.17 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.61 +0.18 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.00 +0.18 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.41 +0.19 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.83 +0.21 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.24 +0.20 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.63 +0.17 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.06 +0.14 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.51 +0.18 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.96 +0.17 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.42 +0.20 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.89 +0.21 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.83 +0.25 42 0 0 0
TOTAL PUT 115 15,729 +104
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$ 10.880
28AUG26 6.75 C 0.00 0.00 0.00 4.14 -0.03 83 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.89 -0.03 75 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.64 -0.03 67 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.39 -0.03 58 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.14 -0.03 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.90 -0.03 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.65 -0.04 40 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.42 -0.03 43 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.19 -0.03 42 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.98 -0.03 43 0 50 0
28AUG26 10.50 C 0.00 0.00 0.00 0.61 -0.01 42 0 82 0
28AUG26 11.00 C 0.32 0.33 0.30 0.34 -0.02 42 113 726 -15
28AUG26 11.50 C 0.15 0.17 0.15 0.18 -0.01 44 8 252 -7
28AUG26 12.00 C 0.09 0.09 0.09 0.08 -0.01 44 5 287 0
28AUG26 12.50 C 0.05 0.05 0.05 0.04 0.00 46 3 258 0
28AUG26 13.00 C 0.03 0.03 0.03 0.02 0.00 48 3 148 +3
28AUG26 13.50 C 0.02 0.02 0.02 0.01 0.00 50 4 321 +4
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.16 -0.03 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.91 -0.03 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.66 -0.03 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.41 -0.03 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.16 -0.03 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.92 -0.03 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.68 -0.03 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.44 -0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.20 -0.03 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 -0.03 40 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.76 -0.03 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.55 -0.03 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.35 -0.03 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 -0.03 40 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.85 -0.02 40 0 145 0
29SEP26 11.00 C 0.56 0.56 0.56 0.58 -0.02 39 2 73 0
29SEP26 11.50 C 0.36 0.38 0.36 0.40 -0.01 40 45 165 0
29SEP26 12.00 C 0.24 0.24 0.24 0.27 -0.01 40 17 135 -13
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 117 0
29SEP26 14.00 C 0.07 0.07 0.07 0.04 0.00 41 20 107 -5
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.17 -0.04 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.93 -0.03 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.68 -0.03 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.44 -0.03 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.20 -0.03 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.96 -0.04 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.73 -0.03 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.51 -0.03 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.29 -0.03 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.08 -0.03 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.87 -0.04 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.68 -0.04 40 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.50 -0.04 40 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.33 -0.04 40 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.03 -0.01 40 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 0.78 -0.02 40 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.59 -0.01 40 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 0.44 0.00 41 0 132 0
29OCT26 12.50 C 0.00 0.00 0.00 0.31 -0.03 40 0 705 0
29OCT26 13.00 C 0.22 0.22 0.22 0.22 -0.02 40 15 173 0
29OCT26 13.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 128 0
29OCT26 14.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.79 -0.03 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.57 -0.03 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.36 -0.03 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.16 -0.03 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.97 -0.03 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.79 -0.03 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.62 -0.03 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.45 -0.04 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.92 -0.03 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.57 -0.02 40 0 22 0
27NOV26 12.50 C 0.44 0.44 0.44 0.43 -0.02 40 23 113 +13
27NOV26 13.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 50 0
27NOV26 13.50 C 0.27 0.27 0.27 0.24 -0.01 40 15 83 +15
27NOV26 14.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 60 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 192 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.22 -0.03 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.99 -0.03 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.75 -0.03 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.52 -0.03 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.29 -0.04 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.07 -0.04 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.86 -0.03 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.65 -0.03 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 -0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.26 -0.03 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.08 -0.03 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.03 39 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 -0.03 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 -0.03 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.31 -0.03 39 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 -0.02 39 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 -0.03 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.69 -0.02 39 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 4 0
30DEC26 13.00 C 0.45 0.45 0.45 0.43 -0.02 39 1 11 +1
30DEC26 13.50 C 0.45 0.45 0.43 0.34 -0.01 39 244 244 +242
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 4.32 -0.03 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.10 -0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.88 -0.03 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.66 -0.03 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.45 -0.04 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.25 -0.04 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.06 -0.03 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.87 -0.03 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 -0.03 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.51 -0.04 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.35 -0.03 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.19 -0.03 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.04 -0.03 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 -0.03 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 -0.03 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.40 -0.03 39 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 -0.03 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.01 -0.03 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.02 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.02 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.01 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 0.00 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.43 -0.03 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.22 -0.03 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.01 -0.03 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.81 -0.03 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.62 -0.03 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.43 -0.03 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.25 -0.03 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.07 -0.03 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.90 -0.03 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.74 -0.03 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.58 -0.04 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.43 -0.04 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.29 -0.04 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.16 -0.03 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.90 -0.04 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.68 -0.03 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.47 -0.03 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.29 -0.03 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.13 -0.03 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.99 -0.02 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.86 -0.02 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 -0.02 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 -0.02 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 -0.02 39 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 -0.02 39 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
TOTAL CALL 518 8,747 +238
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 47 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 0.00 43 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 0.00 43 0 152 0
28AUG26 10.50 P 0.27 0.27 0.26 0.23 +0.01 44 45 157 0
28AUG26 11.00 P 0.00 0.00 0.00 0.47 +0.01 45 0 120 0
28AUG26 11.50 P 0.00 0.00 0.00 0.78 +0.02 43 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.19 +0.03 44 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.64 +0.03 43 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.12 +0.03 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.62 +0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.12 +0.03 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.62 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 40 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 41 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 41 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 0.00 40 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 0.00 40 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 0.00 40 0 58 0
29SEP26 10.50 P 0.47 0.47 0.47 0.44 0.00 40 2 68 -2
29SEP26 11.00 P 0.00 0.00 0.00 0.69 0.00 40 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 -0.02 40 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 +0.01 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.74 +0.01 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.18 +0.02 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.65 +0.03 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.13 +0.03 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.62 +0.03 0 0 91 0
29SEP26 15.00 P 4.23 4.23 4.23 4.12 +0.03 0 2 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.62 +0.03 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.12 +0.03 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.62 +0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.12 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.62 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.12 +0.03 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.62 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.12 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.62 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.12 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.12 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.12 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.12 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.12 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.12 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.12 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.12 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.12 +0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.12 +0.03 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 0.00 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.25 -0.01 40 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.32 0.00 40 0 130 0
29OCT26 10.00 P 0.42 0.42 0.42 0.40 0.00 40 22 87 +22
29OCT26 10.50 P 0.00 0.00 0.00 0.60 +0.01 40 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 0.85 -0.01 40 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.16 0.00 41 0 81 0
29OCT26 12.00 P 0.00 0.00 0.00 1.48 0.00 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.86 +0.01 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.27 +0.01 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.71 +0.02 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.17 +0.02 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.64 +0.02 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.13 +0.03 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.62 +0.03 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.12 +0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.21 0.00 40 0 4 0
27NOV26 9.25 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.42 0.00 40 0 4 0
27NOV26 10.00 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.96 -0.01 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.25 +0.01 39 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.58 +0.01 39 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.35 +0.02 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.77 +0.02 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.21 +0.02 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.67 +0.02 39 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.15 +0.03 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.63 +0.03 39 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.12 +0.03 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 0.00 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 0.00 39 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 0.00 39 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 0.00 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.01 39 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 0.00 39 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.08 +0.01 39 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.37 +0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.69 0.00 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.05 +0.01 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 +0.01 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.85 +0.02 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.27 +0.02 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.72 +0.02 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 +0.02 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.65 +0.02 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.13 +0.02 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.62 +0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 +0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.62 +0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.12 +0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.62 +0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.12 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.62 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.12 +0.03 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.12 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.12 +0.03 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.12 +0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.12 +0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.12 +0.03 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 0.00 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 0.00 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 0.00 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 0.00 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 0.00 39 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.08 0.00 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.34 0.00 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.63 +0.01 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.29 +0.01 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.65 0.00 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.04 +0.01 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.44 +0.01 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.87 +0.02 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.30 +0.02 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.75 +0.02 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.20 +0.02 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.67 +0.02 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.15 +0.03 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.63 +0.02 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.62 +0.03 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.12 +0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.62 +0.03 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.12 +0.03 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 0.29 -0.01 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 0.00 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.64 0.00 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.73 0.00 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.83 0.00 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.93 0.00 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.04 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.28 0.00 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.55 0.00 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.84 0.00 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.15 0.00 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.48 0.00 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.84 0.00 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.21 0.00 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.61 +0.02 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.01 +0.01 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.43 +0.02 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.86 +0.02 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.30 +0.02 39 0 0 0
TOTAL PUT 71 2,968 +20
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$ 135.600
14AUG26 97.00 C 0.00 0.00 0.00 38.62 +1.78 149 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 37.62 +1.78 144 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 36.62 +1.77 140 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 35.62 +1.77 135 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 34.62 +1.76 131 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 33.62 +1.75 126 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 32.62 +1.74 122 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 31.62 +1.73 117 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 30.62 +1.72 113 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 29.62 +1.71 108 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 28.62 +1.78 104 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 27.62 +1.78 100 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 26.62 +1.77 95 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 25.62 +1.76 91 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 24.62 +1.75 87 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 23.62 +1.73 83 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 22.62 +1.71 79 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 21.63 +1.69 89 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 20.63 +1.66 85 0 2 0
14AUG26 116.00 C 0.00 0.00 0.00 19.64 +1.62 87 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 18.65 +1.58 87 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 17.67 +1.53 88 0 2 0
14AUG26 119.00 C 0.00 0.00 0.00 16.69 +1.48 88 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 15.72 +1.41 88 0 1 0
14AUG26 121.00 C 0.00 0.00 0.00 14.76 +1.34 88 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 13.81 +1.25 88 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 12.87 +1.16 88 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 11.95 +1.06 88 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 11.06 +0.96 88 0 2 0
14AUG26 126.00 C 0.00 0.00 0.00 10.18 +0.62 88 0 21 0
14AUG26 127.00 C 0.00 0.00 0.00 9.33 +0.53 88 0 10 0
14AUG26 128.00 C 0.00 0.00 0.00 8.51 +0.43 88 0 15 0
14AUG26 129.00 C 0.00 0.00 0.00 7.50 +0.10 80 0 15 0
14AUG26 130.00 C 0.00 0.00 0.00 6.77 +0.01 81 0 5 0
14AUG26 131.00 C 0.00 0.00 0.00 6.08 -0.03 82 0 73 0
14AUG26 132.00 C 0.00 0.00 0.00 5.48 -0.06 85 0 1 0
14AUG26 133.00 C 4.40 4.40 4.40 4.82 -0.19 84 2 4 -1
14AUG26 134.00 C 0.00 0.00 0.00 4.29 -0.23 85 0 1 0
14AUG26 135.00 C 3.30 3.30 3.25 3.78 -0.15 86 5 216 0
14AUG26 136.00 C 0.00 0.00 0.00 3.26 -0.35 85 0 6 0
14AUG26 137.00 C 2.47 2.47 2.47 2.83 -0.38 86 1 175 +1
14AUG26 138.00 C 3.50 3.50 2.55 2.43 -0.41 86 2 61 +1
14AUG26 139.00 C 3.40 3.40 2.06 2.08 -0.43 86 3 7 +2
14AUG26 140.00 C 2.48 2.48 1.74 1.78 -0.42 87 24 31 +5
14AUG26 141.00 C 2.46 2.46 2.46 1.55 -0.38 88 7 31 +1
14AUG26 142.00 C 2.20 2.20 2.20 1.33 -0.35 89 6 31 +4
14AUG26 143.00 C 1.96 1.96 1.96 1.11 -0.35 89 6 11 -4
14AUG26 144.00 C 0.00 0.00 0.00 0.92 -0.34 89 0 6 0
14AUG26 145.00 C 0.82 0.82 0.82 0.76 -0.33 89 1 39 0
14AUG26 146.00 C 1.35 1.35 1.35 0.62 -0.31 89 3 23 +3
14AUG26 147.00 C 0.00 0.00 0.00 0.50 -0.30 89 0 30 0
14AUG26 148.00 C 0.70 0.70 0.50 0.40 -0.28 88 2 39 0
14AUG26 149.00 C 0.00 0.00 0.00 0.32 -0.26 88 0 116 0
14AUG26 150.00 C 1.00 1.00 0.35 0.26 -0.23 89 20 37 -5
14AUG26 152.50 C 0.34 0.34 0.34 0.14 -0.18 88 5 98 +5
14AUG26 155.00 C 0.38 0.38 0.24 0.08 -0.12 89 6 42 +4
14AUG26 157.50 C 0.17 0.17 0.17 0.04 -0.09 89 5 45 +5
14AUG26 160.00 C 0.00 0.00 0.00 0.02 -0.06 89 0 26 0
14AUG26 162.50 C 0.11 0.13 0.11 0.01 -0.04 89 4 35 0
14AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.02 96 0 75 0
14AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.01 103 0 280 0
14AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 122 0 100 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 134 0 46 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 22.18 - 76 0 0 -
21AUG26 115.00 C 0.00 0.00 0.00 21.27 - 76 0 0 -
21AUG26 116.00 C 0.00 0.00 0.00 20.37 - 76 0 0 -
21AUG26 117.00 C 0.00 0.00 0.00 19.48 +1.32 76 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 18.61 +1.27 76 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 17.75 +1.22 76 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 16.91 +1.17 76 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 16.09 +1.12 76 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 15.29 +1.07 76 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 14.50 +1.01 76 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 13.74 +0.96 76 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 13.00 +0.91 76 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 12.27 +0.85 76 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 11.58 +0.80 76 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 10.90 +0.75 76 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 10.25 +0.69 76 0 0 0
21AUG26 130.00 C 10.00 10.50 10.00 9.58 +0.69 76 3 4 0
21AUG26 131.00 C 0.00 0.00 0.00 8.75 +0.14 73 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 8.18 +0.09 73 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 7.72 +0.11 74 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 7.27 +0.15 75 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 6.81 +0.17 76 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 6.35 +0.16 76 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 5.90 +0.14 76 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 5.49 +0.13 76 0 0 0
21AUG26 139.00 C 4.63 4.63 4.63 5.13 +0.16 77 30 30 +30
21AUG26 140.00 C 4.57 4.57 4.57 4.79 +0.18 77 20 21 +1
21AUG26 141.00 C 0.00 0.00 0.00 4.45 +0.18 78 0 4 0
21AUG26 142.00 C 0.00 0.00 0.00 4.10 +0.15 78 0 5 0
21AUG26 143.00 C 0.00 0.00 0.00 3.77 +0.12 78 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 3.46 +0.10 77 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 3.17 +0.07 77 0 10 0
21AUG26 146.00 C 0.00 0.00 0.00 2.90 +0.05 77 0 1 0
21AUG26 147.00 C 0.00 0.00 0.00 2.65 +0.03 77 0 2 0
21AUG26 148.00 C 2.35 2.35 2.35 2.42 +0.02 77 13 28 +13
21AUG26 149.00 C 0.00 0.00 0.00 2.20 0.00 77 0 15 0
21AUG26 150.00 C 2.30 2.51 2.30 2.01 0.00 77 4 22 +3
21AUG26 152.50 C 0.00 0.00 0.00 1.57 -0.03 77 0 5 0
21AUG26 155.00 C 1.90 1.90 1.90 1.22 -0.05 77 1 7 +1
21AUG26 157.50 C 1.41 1.41 1.41 0.94 -0.06 77 5 5 +5
21AUG26 160.00 C 1.18 1.18 1.18 0.72 -0.06 77 10 10 +10
21AUG26 162.50 C 0.00 0.00 0.00 0.54 -0.06 77 0 1 0
21AUG26 165.00 C 0.82 0.82 0.82 0.41 -0.05 77 10 10 +10
21AUG26 167.50 C 0.00 0.00 0.00 0.30 -0.05 76 0 120 0
21AUG26 170.00 C 0.55 0.55 0.55 0.22 -0.05 76 11 11 +11
21AUG26 172.50 C 0.00 0.00 0.00 0.16 -0.04 76 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.12 -0.03 77 0 15 0
21AUG26 177.50 C 0.00 0.00 0.00 0.09 -0.02 77 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.06 -0.03 76 0 15 0
21AUG26 182.50 C 0.00 0.00 0.00 0.05 -0.01 78 0 15 0
21AUG26 185.00 C 0.00 0.00 0.00 0.04 -0.01 79 0 100 0
28AUG26 65.00 C 0.00 0.00 0.00 70.68 +1.79 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 68.19 +1.80 103 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 65.69 +1.79 80 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 63.19 +1.79 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 60.70 +1.80 89 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 58.20 +1.79 73 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 55.70 +1.79 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 53.21 +1.79 76 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 50.71 +1.43 64 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 48.22 +1.78 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 45.73 +1.77 71 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 43.25 +1.46 72 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 40.78 +1.17 73 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 38.32 +1.04 73 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 35.88 +1.04 73 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 33.47 +1.59 73 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 31.09 +1.41 73 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 28.75 +1.28 73 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 26.46 +1.46 73 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 24.24 +1.38 73 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 22.10 +1.30 73 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 20.03 +1.19 73 0 282 0
28AUG26 120.00 C 0.00 0.00 0.00 17.91 +0.94 71 0 307 0
28AUG26 122.50 C 0.00 0.00 0.00 16.21 +1.00 73 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 14.45 +0.88 73 0 151 0
28AUG26 127.50 C 0.00 0.00 0.00 12.82 +0.78 73 0 44 0
28AUG26 130.00 C 0.00 0.00 0.00 11.30 +0.99 73 1 188 0
28AUG26 132.50 C 0.00 0.00 0.00 9.61 +0.14 70 0 122 0
28AUG26 135.00 C 8.00 8.00 8.00 8.40 +0.06 70 5 208 0
28AUG26 137.50 C 8.51 8.51 7.80 7.46 +0.52 72 37 128 0
28AUG26 140.00 C 6.70 6.70 6.04 6.40 +0.09 72 105 213 +3
28AUG26 142.50 C 5.36 5.50 5.36 5.54 +0.11 73 30 113 0
28AUG26 145.00 C 0.00 0.00 0.00 4.84 +0.19 74 0 256 0
28AUG26 147.50 C 0.00 0.00 0.00 4.13 +0.16 74 0 68 0
28AUG26 150.00 C 3.37 3.37 3.37 3.48 +0.11 74 1 400 +1
28AUG26 152.50 C 0.00 0.00 0.00 2.92 +0.08 74 0 224 0
28AUG26 155.00 C 0.00 0.00 0.00 2.44 +0.05 73 0 416 0
28AUG26 157.50 C 2.28 2.28 2.28 2.03 +0.03 73 1 42 +1
28AUG26 160.00 C 2.40 2.40 1.78 1.68 +0.01 73 8 302 0
28AUG26 162.50 C 0.00 0.00 0.00 1.38 -0.01 73 0 38 0
28AUG26 165.00 C 1.50 1.50 1.50 1.13 -0.02 73 1 109 -1
28AUG26 167.50 C 0.00 0.00 0.00 0.92 -0.03 73 0 44 0
28AUG26 170.00 C 1.10 1.10 1.10 0.75 -0.03 73 1 313 0
28AUG26 172.50 C 1.11 1.11 1.11 0.61 -0.03 73 15 85 -15
28AUG26 175.00 C 0.00 0.00 0.00 0.49 -0.03 73 0 125 0
28AUG26 177.50 C 0.00 0.00 0.00 0.39 -0.03 73 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.32 -0.02 73 0 200 0
28AUG26 182.50 C 0.00 0.00 0.00 0.25 -0.03 73 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.20 -0.02 73 0 99 0
28AUG26 187.50 C 0.00 0.00 0.00 0.16 -0.02 73 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.13 -0.01 73 0 121 0
28AUG26 192.50 C 0.00 0.00 0.00 0.10 -0.02 73 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.08 -0.01 73 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 70.86 +1.79 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 68.37 +1.78 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.89 +1.78 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.42 +1.77 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.95 +1.76 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.49 +1.75 67 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.04 +1.84 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.61 +1.80 67 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 51.20 +1.68 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.81 +1.54 67 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 46.45 +1.80 67 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 44.12 +1.52 67 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 41.19 +0.95 51 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 38.40 +0.61 0 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 36.26 +0.72 47 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 34.18 +0.84 52 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 32.57 +0.73 61 0 2,348 0
29SEP26 107.50 C 0.00 0.00 0.00 30.19 +0.80 58 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 28.29 +0.89 59 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 26.46 +0.31 61 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 24.70 +0.30 61 0 126 0
29SEP26 117.50 C 0.00 0.00 0.00 23.01 +0.28 62 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 22.05 +0.91 67 0 149 0
29SEP26 122.50 C 0.00 0.00 0.00 20.47 +0.85 67 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 18.96 +0.78 67 0 365 0
29SEP26 127.50 C 0.00 0.00 0.00 17.53 +0.71 67 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 15.69 +0.35 64 0 485 0
29SEP26 132.50 C 0.00 0.00 0.00 14.46 +0.31 65 0 115 0
29SEP26 135.00 C 0.00 0.00 0.00 13.36 +0.19 65 1 77 0
29SEP26 137.50 C 0.00 0.00 0.00 12.30 +0.16 65 0 20 0
29SEP26 140.00 C 11.50 11.50 11.50 11.31 +0.13 66 1 169 0
29SEP26 142.50 C 0.00 0.00 0.00 10.39 +0.11 66 0 24 0
29SEP26 145.00 C 0.00 0.00 0.00 9.54 +0.08 66 0 77 0
29SEP26 147.50 C 9.15 9.15 9.15 8.90 +0.21 67 10 45 +10
29SEP26 150.00 C 8.82 8.82 7.65 8.18 +0.19 68 39 1,398 +34
29SEP26 152.50 C 0.00 0.00 0.00 7.41 +0.10 67 0 106 0
29SEP26 155.00 C 7.78 7.78 7.78 6.81 +0.15 68 1 64 0
29SEP26 157.50 C 0.00 0.00 0.00 6.21 +0.15 68 0 15 0
29SEP26 160.00 C 5.50 5.65 5.50 5.63 +0.12 68 2 258 -2
29SEP26 162.50 C 0.00 0.00 0.00 5.10 +0.10 68 0 30 0
29SEP26 165.00 C 4.70 4.70 4.70 4.61 +0.08 68 1 216 0
29SEP26 167.50 C 0.00 0.00 0.00 4.17 +0.07 68 0 1,162 0
29SEP26 170.00 C 4.37 4.37 3.98 3.76 +0.05 68 4 1,108 0
29SEP26 172.50 C 0.00 0.00 0.00 3.39 +0.03 68 0 445 0
29SEP26 175.00 C 0.00 0.00 0.00 3.05 +0.02 68 0 1,053 0
29SEP26 177.50 C 0.00 0.00 0.00 2.74 0.00 68 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 2.47 0.00 68 0 171 0
29SEP26 182.50 C 0.00 0.00 0.00 2.22 0.00 68 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 1.99 -0.01 68 0 359 0
29SEP26 187.50 C 0.00 0.00 0.00 1.78 -0.02 67 0 75 0
29SEP26 190.00 C 2.38 2.38 2.38 1.60 -0.02 68 1 885 +1
29SEP26 192.50 C 0.00 0.00 0.00 1.43 -0.03 67 0 30 0
29SEP26 195.00 C 1.77 1.77 1.77 1.28 -0.03 67 1 95 +1
29SEP26 197.50 C 0.00 0.00 0.00 1.14 -0.03 67 0 32 0
29SEP26 200.00 C 0.00 0.00 0.00 1.02 -0.03 67 0 77 0
29SEP26 205.00 C 0.00 0.00 0.00 0.81 -0.03 67 0 223 0
29SEP26 210.00 C 0.00 0.00 0.00 0.65 -0.03 67 0 29 0
29SEP26 215.00 C 0.00 0.00 0.00 0.51 -0.03 67 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.41 -0.02 67 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.31 -0.03 67 0 60 0
29SEP26 230.00 C 0.00 0.00 0.00 0.25 -0.02 67 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 0.20 -0.02 67 0 30 0
29SEP26 240.00 C 0.00 0.00 0.00 0.16 -0.01 67 0 93 0
29SEP26 245.00 C 0.00 0.00 0.00 0.12 -0.02 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.10 -0.01 67 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.08 -0.01 68 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.06 -0.01 67 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.05 -0.01 68 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.04 -0.01 68 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 71.06 +1.76 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 68.61 +1.76 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 66.17 +1.75 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 63.73 +1.49 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 61.32 +1.49 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 58.93 +1.45 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 56.56 +1.56 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 54.21 +1.55 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 51.90 +1.45 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 49.62 +1.97 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 46.45 +1.03 48 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 44.12 +0.89 49 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 41.75 +0.56 48 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 39.71 +0.30 51 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 37.72 +0.51 54 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 35.79 +0.38 55 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 33.91 +0.43 57 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 32.10 +1.07 58 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 30.34 +0.85 59 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 28.65 +0.86 59 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 27.02 +0.54 60 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 25.45 +0.16 60 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 23.95 +0.16 61 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 22.51 +0.14 61 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 21.13 +0.12 61 0 23 0
29OCT26 127.50 C 0.00 0.00 0.00 19.82 +0.11 62 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 19.15 +1.23 64 0 284 0
29OCT26 132.50 C 0.00 0.00 0.00 17.39 +0.61 62 0 15 0
29OCT26 135.00 C 16.46 16.46 16.46 16.52 +0.82 63 15 30 +15
29OCT26 137.50 C 0.00 0.00 0.00 15.29 +0.61 63 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 14.30 +0.58 63 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 13.61 +0.75 64 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 12.75 +0.72 64 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 11.53 +0.24 63 0 0 0
29OCT26 150.00 C 11.00 11.00 11.00 10.78 +0.28 63 5 18 +5
29OCT26 152.50 C 0.00 0.00 0.00 10.07 +0.19 63 0 2 0
29OCT26 155.00 C 9.00 9.00 9.00 9.46 -0.08 64 30 53 +30
29OCT26 157.50 C 0.00 0.00 0.00 9.11 +0.24 65 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 8.46 +0.22 65 0 1 0
29OCT26 162.50 C 0.00 0.00 0.00 7.84 +0.19 65 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 7.27 +0.17 65 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 6.74 +0.15 65 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 44.30 +1.38 63 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 42.31 +1.27 63 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 40.38 +1.61 63 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 37.34 +0.46 56 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 35.57 +0.28 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 33.86 +0.29 58 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 32.21 +0.50 58 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 30.61 +0.43 59 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 29.07 +0.71 59 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 27.58 +0.63 60 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.15 +0.37 60 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 24.78 +0.37 60 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 23.47 +0.37 60 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 22.21 +0.36 61 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 21.00 +0.03 61 0 0 0
27NOV26 132.50 C 19.08 19.08 19.08 19.88 +0.54 61 15 45 +15
27NOV26 135.00 C 19.67 19.67 19.10 18.85 +0.58 62 30 30 +28
27NOV26 137.50 C 0.00 0.00 0.00 17.83 +0.57 62 0 0 0
27NOV26 140.00 C 17.25 17.25 16.20 16.84 +0.54 62 50 308 +10
27NOV26 142.50 C 0.00 0.00 0.00 15.90 +0.51 62 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 15.41 +0.87 64 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 14.58 +0.85 64 0 0 0
27NOV26 150.00 C 13.50 14.10 13.50 13.42 +0.45 63 3 6 +3
27NOV26 152.50 C 0.00 0.00 0.00 13.03 +0.56 64 0 5 0
27NOV26 155.00 C 0.00 0.00 0.00 12.32 +0.60 64 0 16 0
27NOV26 157.50 C 0.00 0.00 0.00 11.66 +0.63 64 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 10.96 +0.58 64 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 10.31 +0.55 64 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 9.69 +0.51 64 0 0 0
27NOV26 167.50 C 8.64 8.64 8.64 9.10 +0.47 64 5 5 +5
30DEC26 65.00 C 0.00 0.00 0.00 71.69 +1.33 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 68.61 +0.60 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 66.99 +1.69 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.73 +0.35 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.41 +1.30 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.09 +0.22 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.96 +1.30 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.79 +1.66 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.63 +1.60 62 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 50.27 +0.12 51 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 49.54 +1.07 62 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 46.45 -0.04 55 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 45.61 +1.00 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.71 +1.14 62 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 41.87 +1.29 62 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 40.09 +1.25 62 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 37.24 +0.05 57 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 35.57 +0.20 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.99 +0.03 58 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 32.47 +0.69 58 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 30.99 +0.55 58 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 29.71 +0.64 59 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 28.67 +0.96 60 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 27.13 +0.74 60 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 25.89 +0.77 60 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 24.40 +0.47 59 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 23.24 +0.45 60 0 205 0
30DEC26 132.50 C 0.00 0.00 0.00 22.10 +0.21 60 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 21.04 +0.21 60 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 20.00 +0.18 60 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 19.20 +0.49 61 0 324 0
30DEC26 142.50 C 0.00 0.00 0.00 18.39 +0.43 61 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 17.37 +0.29 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.56 +0.47 61 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 15.78 +0.29 61 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 14.84 +0.26 61 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 14.24 +0.37 61 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 14.05 +0.90 63 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 13.19 +0.71 63 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 12.57 +0.74 63 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 11.95 +0.73 63 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 11.36 +0.72 63 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 10.77 +0.60 63 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 10.21 +0.38 63 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 9.67 +0.61 63 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 9.16 +0.57 63 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 8.68 +0.54 63 5 42 0
30DEC26 182.50 C 0.00 0.00 0.00 8.22 +0.51 63 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 7.79 +0.49 63 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 7.37 +0.45 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 6.98 +0.43 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 6.61 +0.41 63 0 84 0
30DEC26 195.00 C 0.00 0.00 0.00 6.26 +0.39 63 0 13 0
30DEC26 197.50 C 0.00 0.00 0.00 5.92 +0.36 63 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 5.61 +0.34 63 5 79 0
30DEC26 205.00 C 0.00 0.00 0.00 5.02 +0.30 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 4.50 +0.27 62 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 4.03 +0.24 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 3.61 +0.21 62 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 3.23 +0.18 62 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 2.89 +0.08 62 0 59 0
30DEC26 235.00 C 0.00 0.00 0.00 2.59 +0.14 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 2.32 +0.13 62 0 41 0
30DEC26 245.00 C 2.70 2.73 2.66 2.07 +0.10 62 50 187 +50
30DEC26 250.00 C 2.58 2.58 2.56 1.80 +0.04 62 22 24 +20
30DEC26 255.00 C 0.00 0.00 0.00 1.62 +0.04 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.45 +0.03 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.30 +0.03 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.16 +0.02 62 0 31 0
30DEC26 275.00 C 0.00 0.00 0.00 1.04 +0.02 62 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.93 +0.01 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.84 +0.02 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.75 +0.01 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.67 +0.01 62 0 0 0
30DEC26 300.00 C 1.26 1.43 1.26 0.62 +0.02 62 78 417 +62
30MAR27 65.00 C 0.00 0.00 0.00 72.92 +1.71 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 70.71 +1.69 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 68.54 +1.68 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.41 +1.67 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.31 +1.65 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.26 +1.63 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.24 +1.61 60 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 58.27 +1.59 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.34 +1.56 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.46 +1.54 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.62 +1.52 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 50.83 +1.50 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.08 +1.47 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.38 +1.44 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.72 +1.41 60 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 44.12 +1.39 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.55 +1.35 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.04 +1.33 60 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 39.57 +1.31 60 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 38.14 +1.27 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.76 +1.25 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 35.42 +1.22 60 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 34.12 +1.19 60 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 32.87 +1.16 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 31.66 +1.14 60 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 30.48 +1.10 60 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 28.56 +0.39 59 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 27.41 +0.21 58 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 27.20 +1.08 60 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 26.18 +1.04 60 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 24.44 +0.31 59 0 45 0
30MAR27 142.50 C 0.00 0.00 0.00 23.77 +0.55 59 0 300 0
30MAR27 145.00 C 0.00 0.00 0.00 22.90 +0.54 59 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 22.06 +0.54 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 21.25 +0.52 60 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 20.47 -0.07 60 0 30 0
30MAR27 155.00 C 0.00 0.00 0.00 20.40 +0.82 61 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 19.44 +0.62 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.65 +0.39 61 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 18.07 +0.51 61 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 17.58 +0.92 62 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 16.71 +0.61 61 0 15 0
30MAR27 170.00 C 16.04 16.04 16.04 16.31 +0.94 62 15 121 +15
30MAR27 172.50 C 0.00 0.00 0.00 15.69 +0.80 62 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.09 +0.75 62 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 14.51 +0.64 61 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 13.96 +0.62 61 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 13.43 +0.69 61 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.91 +0.58 61 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 12.42 +0.57 61 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.95 +0.55 61 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 11.49 +0.53 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 11.05 +0.82 61 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 10.63 +0.79 61 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 10.23 +0.77 61 0 143 0
30MAR27 205.00 C 0.00 0.00 0.00 9.19 +0.44 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 8.50 +0.41 60 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 7.87 +0.38 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 7.29 +0.36 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 6.75 +0.34 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 6.25 +0.32 60 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 5.79 +0.30 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 5.36 +0.27 60 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 4.97 +0.26 60 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 4.74 +0.38 61 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 4.27 +0.23 60 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 4.08 +0.33 61 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 3.67 +0.19 60 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 3.41 +0.19 60 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 3.16 +0.17 60 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.94 +0.17 60 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 2.73 +0.15 60 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 2.53 +0.14 60 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 73.65 +1.67 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 71.50 +1.64 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 69.43 +1.61 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 67.39 +1.61 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 65.35 +1.58 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 63.40 +1.53 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 61.50 +1.53 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 59.60 +1.51 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 57.74 +1.43 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 56.00 +1.43 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 54.26 +1.43 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 52.54 +1.40 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 50.86 +1.32 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 49.30 +1.31 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 47.74 +1.30 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 46.21 +1.27 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 44.71 -0.05 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 43.29 +1.19 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 41.92 -0.04 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 40.57 -0.04 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 39.26 -0.01 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 37.95 -0.01 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 36.73 -0.03 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 35.56 +1.02 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 34.42 -0.01 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 34.02 +0.80 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.02 +1.04 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 32.00 +0.89 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 31.00 +0.89 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 30.03 +0.96 61 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 28.99 +0.77 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 28.14 +0.87 60 0 12 0
29JUN27 145.00 C 27.10 27.10 27.10 27.19 +0.87 60 1 16 0
29JUN27 147.50 C 0.00 0.00 0.00 26.24 +0.79 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.25 +0.60 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 24.61 +0.72 60 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 23.85 +0.72 60 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.08 +1.36 60 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 21.67 +0.69 59 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 20.93 +0.08 59 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 20.19 +0.03 59 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.55 -0.01 59 0 0 0
TOTAL CALL 804 40,761 +396
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 162 0 60 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 157 0 95 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 126 0 18 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.01 113 0 3 0
14AUG26 109.00 P 0.00 0.00 0.00 0.01 -0.02 109 0 5 0
14AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.03 105 0 25 0
14AUG26 111.00 P 0.00 0.00 0.00 0.01 -0.04 101 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.01 -0.06 96 0 2 0
14AUG26 113.00 P 0.00 0.00 0.00 0.01 -0.08 92 0 25 0
14AUG26 114.00 P 0.00 0.00 0.00 0.01 -0.11 88 0 2 0
14AUG26 115.00 P 0.00 0.00 0.00 0.02 -0.13 91 0 52 0
14AUG26 116.00 P 0.00 0.00 0.00 0.03 -0.16 91 0 16 0
14AUG26 117.00 P 0.00 0.00 0.00 0.04 -0.20 90 0 16 0
14AUG26 118.00 P 0.00 0.00 0.00 0.05 -0.25 88 0 39 0
14AUG26 119.00 P 0.00 0.00 0.00 0.07 -0.30 88 0 30 0
14AUG26 120.00 P 0.00 0.00 0.00 0.10 -0.37 88 0 77 0
14AUG26 121.00 P 0.00 0.00 0.00 0.14 -0.43 88 0 21 0
14AUG26 122.00 P 0.00 0.00 0.00 0.18 -0.53 87 0 25 0
14AUG26 123.00 P 0.00 0.00 0.00 0.26 -0.59 89 0 26 0
14AUG26 124.00 P 0.00 0.00 0.00 0.32 -0.72 87 0 17 0
14AUG26 125.00 P 0.48 0.60 0.48 0.42 -0.81 87 14 94 +13
14AUG26 126.00 P 0.49 0.49 0.49 0.55 -0.92 87 2 46 0
14AUG26 127.00 P 0.00 0.00 0.00 0.68 -1.03 87 0 16 0
14AUG26 128.00 P 1.00 1.05 0.82 0.87 -1.14 87 11 83 +10
14AUG26 129.00 P 1.11 1.11 1.11 1.08 -1.24 87 5 39 0
14AUG26 130.00 P 1.12 1.60 1.12 1.32 -1.36 87 3 121 +2
14AUG26 131.00 P 0.00 0.00 0.00 1.61 -1.45 87 0 43 0
14AUG26 132.00 P 2.30 2.45 2.30 1.94 -1.54 87 10 32 +3
14AUG26 133.00 P 0.00 0.00 0.00 2.33 -1.61 87 0 79 0
14AUG26 134.00 P 0.00 0.00 0.00 2.80 -1.63 89 0 23 0
14AUG26 135.00 P 3.60 4.20 2.85 3.31 -1.65 90 14 138 +1
14AUG26 136.00 P 3.96 3.96 3.96 3.75 -1.75 88 4 19 0
14AUG26 137.00 P 5.87 5.87 5.87 4.43 -1.68 91 2 70 0
14AUG26 138.00 P 6.00 6.00 6.00 5.04 -1.76 92 2 90 0
14AUG26 139.00 P 0.00 0.00 0.00 5.69 -1.74 92 0 45 0
14AUG26 140.00 P 7.00 7.00 7.00 6.40 -1.84 93 1 115 0
14AUG26 141.00 P 0.00 0.00 0.00 7.12 -1.77 94 0 5 0
14AUG26 142.00 P 0.00 0.00 0.00 7.91 -1.75 95 0 50 0
14AUG26 143.00 P 0.00 0.00 0.00 8.71 -1.74 96 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 9.56 -1.71 98 0 17 0
14AUG26 145.00 P 0.00 0.00 0.00 10.11 -1.99 88 0 43 0
14AUG26 146.00 P 0.00 0.00 0.00 10.98 -2.10 88 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 11.87 -2.08 88 0 1 0
14AUG26 148.00 P 0.00 0.00 0.00 12.78 -2.04 88 0 1 0
14AUG26 149.00 P 0.00 0.00 0.00 13.70 -2.03 88 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 14.63 -2.02 88 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 17.02 -1.96 88 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 19.46 -1.91 89 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 22.58 -1.22 151 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 24.41 -1.84 89 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 26.90 -1.83 0 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 29.40 -2.17 0 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 31.90 -1.80 0 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 34.40 -1.80 0 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 36.90 -1.80 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 39.40 -1.80 0 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 41.90 -1.80 0 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 44.40 -1.80 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 46.90 -1.80 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 49.40 -1.80 0 0 0 0
21AUG26 114.00 P 0.39 0.39 0.31 0.48 - 76 30 30 -
21AUG26 115.00 P 0.00 0.00 0.00 0.56 - 76 0 0 -
21AUG26 116.00 P 0.00 0.00 0.00 0.67 - 76 0 0 -
21AUG26 117.00 P 0.00 0.00 0.00 0.77 -0.46 76 0 185 0
21AUG26 118.00 P 0.85 0.90 0.81 0.90 -0.50 76 59 116 +15
21AUG26 119.00 P 0.93 1.07 0.79 1.04 -0.55 75 112 127 +112
21AUG26 120.00 P 1.16 1.16 0.93 1.18 -0.61 75 31 96 +28
21AUG26 121.00 P 1.09 1.09 1.09 1.37 -0.64 75 15 74 +15
21AUG26 122.00 P 0.00 0.00 0.00 1.56 -0.70 75 0 12 0
21AUG26 123.00 P 0.00 0.00 0.00 1.75 -0.76 75 0 2 0
21AUG26 124.00 P 2.00 2.00 2.00 2.00 -0.79 75 10 45 +10
21AUG26 125.00 P 2.12 2.13 2.12 2.25 -0.86 75 10 101 +6
21AUG26 126.00 P 0.00 0.00 0.00 2.50 -0.93 75 0 35 0
21AUG26 127.00 P 0.00 0.00 0.00 2.81 -0.94 75 0 25 0
21AUG26 128.00 P 3.41 3.41 3.41 3.12 -1.02 75 2 38 -2
21AUG26 129.00 P 0.00 0.00 0.00 3.44 -1.09 75 0 23 0
21AUG26 130.00 P 3.52 4.45 3.52 3.83 -1.27 75 3 88 +2
21AUG26 131.00 P 0.00 0.00 0.00 4.26 -1.11 75 0 10 0
21AUG26 132.00 P 0.00 0.00 0.00 4.63 -1.20 75 0 6 0
21AUG26 133.00 P 0.00 0.00 0.00 5.15 -1.15 76 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 5.62 -1.17 76 0 5 0
21AUG26 135.00 P 0.00 0.00 0.00 6.13 -1.21 76 0 126 0
21AUG26 136.00 P 0.00 0.00 0.00 6.69 -1.22 76 0 5 0
21AUG26 137.00 P 0.00 0.00 0.00 7.31 -1.20 77 0 5 0
21AUG26 138.00 P 0.00 0.00 0.00 7.95 -1.22 78 0 71 0
21AUG26 139.00 P 0.00 0.00 0.00 8.46 -1.37 77 0 6 0
21AUG26 140.00 P 0.00 0.00 0.00 9.27 -1.26 79 0 118 0
21AUG26 141.00 P 0.00 0.00 0.00 9.64 -1.92 76 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 10.28 -1.66 76 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 10.97 -1.68 76 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 11.68 -1.68 76 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 12.39 -1.71 76 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 13.12 -1.75 76 0 1 0
21AUG26 147.00 P 0.00 0.00 0.00 13.89 -1.76 76 0 1 0
21AUG26 148.00 P 0.00 0.00 0.00 14.67 -1.76 76 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 15.44 -1.79 76 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 16.26 -1.80 76 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 18.33 -1.82 76 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 20.50 -1.84 76 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 23.41 -1.16 91 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 25.76 -1.10 94 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 28.17 -1.41 98 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 30.61 -1.14 102 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 33.08 -1.07 107 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 35.59 -0.82 112 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 38.10 -0.94 117 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 40.64 -0.76 123 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 43.06 -0.88 126 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 45.58 -0.90 131 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 48.03 -0.87 135 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 50.58 -0.62 141 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 113 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.02 74 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.04 -0.03 74 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.06 -0.05 73 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.10 -0.07 73 0 198 0
28AUG26 100.00 P 0.31 0.31 0.31 0.15 -0.11 73 3 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.24 -0.15 73 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.36 -0.21 73 0 31 0
28AUG26 107.50 P 0.59 0.59 0.59 0.53 -0.23 73 13 110 +13
28AUG26 110.00 P 0.73 0.73 0.73 0.74 -0.27 73 1 169 0
28AUG26 112.50 P 0.00 0.00 0.00 1.02 -0.35 73 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 1.32 -0.48 72 0 319 0
28AUG26 117.50 P 0.00 0.00 0.00 1.76 -0.53 72 0 340 0
28AUG26 120.00 P 2.06 2.50 2.06 2.26 -0.67 72 7 230 +7
28AUG26 122.50 P 0.00 0.00 0.00 2.91 -0.74 72 0 70 0
28AUG26 125.00 P 3.26 3.26 3.26 3.65 -0.81 72 1 175 -1
28AUG26 127.50 P 0.00 0.00 0.00 4.57 -0.85 73 0 106 0
28AUG26 130.00 P 5.50 5.50 5.50 5.62 -0.83 73 1 366 +1
28AUG26 132.50 P 6.85 6.85 6.85 6.80 -0.84 74 2 80 +2
28AUG26 135.00 P 0.00 0.00 0.00 8.11 -0.90 75 0 245 0
28AUG26 137.50 P 0.00 0.00 0.00 9.53 -0.97 75 0 80 0
28AUG26 140.00 P 11.60 11.60 11.60 11.00 -1.10 76 1 28 +1
28AUG26 142.50 P 0.00 0.00 0.00 12.66 -1.13 76 0 60 0
28AUG26 145.00 P 0.00 0.00 0.00 13.96 -1.60 73 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 15.75 -1.61 73 0 21 0
28AUG26 150.00 P 0.00 0.00 0.00 17.62 -1.69 73 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 19.57 -1.71 73 0 3 0
28AUG26 155.00 P 0.00 0.00 0.00 21.62 -1.74 73 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 23.70 -1.83 73 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 26.65 -1.11 83 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 28.92 -1.44 85 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 31.26 -1.07 87 0 32 0
28AUG26 167.50 P 0.00 0.00 0.00 33.62 -1.17 89 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 36.04 -1.00 92 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 38.47 -0.87 96 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 40.93 -1.00 99 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 43.42 -1.27 102 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 45.58 -1.13 100 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 48.38 -0.71 109 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 50.61 -1.37 107 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 53.26 -0.51 113 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 54.43 -1.95 73 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 57.95 -0.77 113 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 59.41 -1.80 74 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.02 68 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.03 67 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.09 -0.04 67 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.14 -0.06 68 0 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.19 -0.09 67 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.28 -0.10 67 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.37 -0.15 67 0 78 0
29SEP26 90.00 P 0.00 0.00 0.00 0.52 -0.17 67 0 89 0
29SEP26 92.50 P 0.00 0.00 0.00 0.66 -0.21 67 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.89 -0.26 67 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 1.14 -0.31 67 0 625 0
29SEP26 100.00 P 0.00 0.00 0.00 1.44 -0.35 68 0 642 0
29SEP26 102.50 P 1.88 1.88 1.88 1.80 -0.36 67 15 48 +14
29SEP26 105.00 P 2.28 2.28 2.28 2.22 -0.38 68 15 63 0
29SEP26 107.50 P 0.00 0.00 0.00 2.70 -0.37 68 0 38 0
29SEP26 110.00 P 0.00 0.00 0.00 3.14 -0.49 67 0 526 0
29SEP26 112.50 P 0.00 0.00 0.00 3.78 -0.53 67 0 388 0
29SEP26 115.00 P 0.00 0.00 0.00 4.49 -0.60 67 0 1,046 0
29SEP26 117.50 P 0.00 0.00 0.00 5.21 -0.62 67 4 195 0
29SEP26 120.00 P 5.92 5.92 5.92 6.05 -0.62 67 20 264 -20
29SEP26 122.50 P 0.00 0.00 0.00 7.06 -0.62 68 4 163 0
29SEP26 125.00 P 0.00 0.00 0.00 8.02 -0.70 68 0 382 0
29SEP26 127.50 P 0.00 0.00 0.00 9.08 -0.81 68 0 209 0
29SEP26 130.00 P 9.64 9.64 9.64 10.36 -0.76 68 2 336 +2
29SEP26 132.50 P 0.00 0.00 0.00 11.62 -0.81 68 0 36 0
29SEP26 135.00 P 12.23 12.23 12.23 12.97 -0.98 69 2 154 +2
29SEP26 137.50 P 14.93 14.93 14.93 14.39 -0.88 69 1 77 +1
29SEP26 140.00 P 0.00 0.00 0.00 15.90 -0.91 69 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 17.45 -0.96 70 0 101 0
29SEP26 145.00 P 0.00 0.00 0.00 19.11 -0.84 70 0 44 0
29SEP26 147.50 P 0.00 0.00 0.00 20.83 -1.21 70 0 35 0
29SEP26 150.00 P 0.00 0.00 0.00 22.57 -1.35 70 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 24.44 -1.07 71 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 26.31 -1.06 71 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 28.22 -1.11 72 0 8 0
29SEP26 160.00 P 0.00 0.00 0.00 30.26 -1.07 72 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 32.29 -1.46 73 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 34.34 -1.35 73 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 36.51 -1.16 74 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 38.68 -1.14 75 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 40.86 -1.26 75 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 43.12 -1.08 76 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 45.40 -1.16 77 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 47.69 -1.25 78 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 50.01 -1.23 79 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 52.38 -0.93 80 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 54.76 -0.92 81 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 57.14 -0.86 83 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 59.56 -1.02 84 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.00 -0.65 86 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 64.45 -0.52 87 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 66.90 -0.61 89 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 71.63 -0.79 90 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 76.65 -0.18 94 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 79.55 -2.53 67 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.48 -2.03 67 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 91.23 -0.16 100 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 94.41 -2.25 67 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 99.40 -2.17 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 104.40 -2.09 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 109.40 -2.04 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 114.40 -1.99 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 119.40 -1.94 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 124.40 -1.91 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 129.40 -1.88 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 134.40 -1.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 139.40 -1.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 144.40 -1.80 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 149.40 -1.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 154.40 -1.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 159.40 -1.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 164.40 -1.80 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.03 65 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.09 -0.03 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.12 -0.06 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.19 -0.05 65 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.25 -0.09 64 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.35 -0.10 64 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 0.45 -0.13 64 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.61 -0.14 65 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.77 -0.19 64 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 1.01 -0.18 65 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 1.22 -0.27 64 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 1.52 -0.28 64 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 1.83 -0.38 64 0 123 0
29OCT26 97.50 P 0.00 0.00 0.00 2.29 -0.42 65 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 2.69 -0.53 64 0 174 0
29OCT26 102.50 P 0.00 0.00 0.00 3.19 -0.60 64 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 3.71 -0.68 64 0 69 0
29OCT26 107.50 P 0.00 0.00 0.00 4.30 -0.82 64 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 4.94 -0.91 64 0 17 0
29OCT26 112.50 P 0.00 0.00 0.00 5.71 -0.97 64 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 6.62 -0.53 64 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 7.63 -0.57 65 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 8.50 -0.68 65 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 9.49 -0.74 65 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 10.46 -0.89 64 0 12 0
29OCT26 127.50 P 0.00 0.00 0.00 11.80 -0.73 65 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 13.06 -0.98 65 0 31 0
29OCT26 132.50 P 0.00 0.00 0.00 14.35 -0.91 65 0 0 0
29OCT26 135.00 P 15.45 15.45 15.45 15.71 -0.93 66 100 101 +100
29OCT26 137.50 P 17.31 17.31 17.31 17.15 -1.08 66 15 50 0
29OCT26 140.00 P 0.00 0.00 0.00 18.64 -1.51 66 0 54 0
29OCT26 142.50 P 0.00 0.00 0.00 20.34 -1.06 67 0 612 0
29OCT26 145.00 P 0.00 0.00 0.00 21.94 -0.78 67 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 23.65 -0.78 67 0 45 0
29OCT26 150.00 P 0.00 0.00 0.00 25.36 -0.83 67 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 27.08 -0.95 67 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 28.95 -0.89 68 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.84 -1.06 68 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.74 -1.07 68 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.65 -1.16 68 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.70 -1.09 69 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 38.75 -1.10 69 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.97 -0.34 64 0 75 0
27NOV26 97.50 P 0.00 0.00 0.00 3.48 -0.40 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.07 -0.37 64 0 36 0
27NOV26 102.50 P 0.00 0.00 0.00 4.63 -0.48 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.29 -0.55 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 5.96 -0.61 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 6.74 -0.68 64 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 7.55 -0.78 63 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 8.24 -0.99 62 0 13 0
27NOV26 117.50 P 9.50 9.50 9.50 9.61 -0.52 64 5 6 +5
27NOV26 120.00 P 10.49 10.49 10.49 10.55 -0.64 64 15 15 +15
27NOV26 122.50 P 0.00 0.00 0.00 11.66 -0.65 64 0 44 0
27NOV26 125.00 P 0.00 0.00 0.00 12.87 -0.63 64 0 101 0
27NOV26 127.50 P 13.99 13.99 13.99 14.07 -0.67 64 15 95 +10
27NOV26 130.00 P 0.00 0.00 0.00 15.39 -0.65 64 0 30 0
27NOV26 132.50 P 0.00 0.00 0.00 16.69 -0.71 64 0 15 0
27NOV26 135.00 P 0.00 0.00 0.00 18.13 -0.69 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 19.54 -0.74 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 21.03 -0.80 65 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 22.73 -0.83 65 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 24.27 -0.67 66 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 25.98 -0.70 66 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 27.71 -0.83 66 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 29.44 -0.81 66 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 31.18 -0.87 66 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 33.04 -0.88 67 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.94 -0.83 67 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 36.85 -0.90 67 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 38.76 -0.98 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 40.72 -0.92 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 -0.07 62 0 193 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 -0.09 62 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.61 -0.10 62 0 41 0
30DEC26 72.50 P 0.00 0.00 0.00 0.79 -0.10 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.98 -0.14 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.20 -0.15 62 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 1.47 -0.20 62 0 32 0
30DEC26 82.50 P 0.00 0.00 0.00 1.78 -0.21 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.16 -0.21 62 0 400 0
30DEC26 87.50 P 0.00 0.00 0.00 2.60 -0.21 62 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 2.95 -0.29 62 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 3.51 -0.28 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 4.10 -0.27 63 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 4.56 -0.39 62 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 5.28 -0.23 62 0 490 0
30DEC26 102.50 P 0.00 0.00 0.00 5.99 -0.49 62 0 321 0
30DEC26 105.00 P 0.00 0.00 0.00 6.72 -0.53 62 0 323 0
30DEC26 107.50 P 0.00 0.00 0.00 7.50 -0.56 62 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 8.04 -0.95 61 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 9.18 -0.73 62 0 563 0
30DEC26 115.00 P 0.00 0.00 0.00 10.09 -0.80 62 0 19 0
30DEC26 117.50 P 0.00 0.00 0.00 11.37 -0.49 63 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 12.39 -0.58 62 0 2,010 0
30DEC26 122.50 P 0.00 0.00 0.00 13.37 -0.77 62 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 14.76 -0.61 63 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 16.02 -0.63 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.34 -0.65 63 0 223 0
30DEC26 132.50 P 0.00 0.00 0.00 18.70 -0.67 63 0 9 0
30DEC26 135.00 P 0.00 0.00 0.00 19.86 -0.95 62 0 21 0
30DEC26 137.50 P 0.00 0.00 0.00 21.59 -0.95 63 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 23.10 -0.78 63 0 30 0
30DEC26 142.50 P 0.00 0.00 0.00 24.52 -0.94 63 0 47 0
30DEC26 145.00 P 0.00 0.00 0.00 26.20 -0.89 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 27.79 -0.76 64 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 29.49 -0.77 64 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 31.27 -0.78 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.98 -0.81 64 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 34.85 -0.87 64 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 36.90 -0.67 65 0 18 0
30DEC26 162.50 P 0.00 0.00 0.00 38.51 -1.01 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 40.47 -0.95 65 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 42.43 -0.92 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 44.44 -0.88 65 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 46.49 -0.92 66 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 48.49 -1.03 66 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 50.51 -0.87 66 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 52.83 -0.61 67 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 54.91 -0.78 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 56.82 -1.24 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 59.22 -0.76 68 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 61.40 -0.93 69 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 63.56 -0.89 69 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 65.74 -0.78 69 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 67.85 -1.08 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.25 -2.43 62 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 74.57 -0.81 70 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 77.25 -2.56 62 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 81.77 -2.57 62 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 86.42 -2.72 62 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 91.23 -2.54 63 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 95.77 -2.69 62 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 100.51 -1.74 62 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 105.30 -1.75 62 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 110.10 -1.76 62 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.92 -1.77 62 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 119.79 -1.78 62 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 124.68 -1.78 62 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 129.59 -1.79 62 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 134.51 -1.79 62 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 139.46 -1.80 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.43 -1.79 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 149.40 -1.80 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 154.40 -1.80 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 159.40 -1.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 164.40 -1.80 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.14 -0.09 60 0 137 0
30MAR27 67.50 P 0.00 0.00 0.00 1.38 -0.09 60 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.67 -0.12 60 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 2.01 -0.12 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.34 -0.14 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 2.76 -0.18 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 3.22 -0.17 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 3.67 -0.20 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.22 -0.25 60 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 4.82 -0.25 60 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 5.42 -0.25 60 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 6.05 -0.34 60 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 6.82 -0.34 60 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 7.58 -0.34 60 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 8.35 -0.35 60 0 51 0
30MAR27 102.50 P 0.00 0.00 0.00 9.20 -0.45 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.15 -0.45 60 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 11.10 -0.45 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.05 -0.45 60 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 13.07 -0.56 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.21 -0.57 60 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 15.37 -0.32 61 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 16.24 -0.65 60 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 17.70 -0.43 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.93 -0.49 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.25 -0.51 60 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 21.63 -0.50 60 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 23.01 -0.54 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 24.45 -0.56 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 25.95 -0.56 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.47 -0.63 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 29.47 -1.06 62 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 31.34 +0.09 63 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 32.49 -1.34 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.58 -0.90 63 0 6 0
30MAR27 152.50 P 36.35 36.35 36.35 35.99 -0.36 62 1 31 -1
30MAR27 155.00 P 0.00 0.00 0.00 37.42 -0.73 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.21 -0.71 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.89 -0.99 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 42.85 -0.82 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.67 -0.87 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 45.84 -1.13 60 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 47.73 -1.13 60 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 49.62 -1.56 60 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.51 -1.15 60 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.41 -1.15 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 55.32 -1.20 60 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 57.29 -1.27 60 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.32 -1.27 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.36 -1.27 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.40 -1.27 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.44 -1.28 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.49 -1.28 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.54 -1.30 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 71.61 -1.39 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 75.93 -1.40 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 80.26 -1.40 60 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 84.60 -1.42 60 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 88.97 -1.50 60 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 93.50 -1.50 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 98.03 -1.51 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 102.58 -1.52 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 107.15 -1.54 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 111.78 -1.60 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 116.48 -1.60 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 121.19 -1.61 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.91 -1.62 60 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 130.65 -1.64 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 135.44 -1.67 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 140.26 -1.69 60 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 145.10 -1.69 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 149.95 -1.70 61 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 154.81 -1.72 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 2.15 -0.16 59 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 2.50 -0.20 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.95 -0.22 59 0 31 0
29JUN27 72.50 P 3.76 3.76 3.76 3.42 -0.22 59 15 45 +15
29JUN27 75.00 P 0.00 0.00 0.00 3.89 -0.25 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 4.46 -0.30 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.07 -0.31 59 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 5.69 -0.31 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.32 -0.40 59 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 7.10 -0.41 59 0 105 0
29JUN27 90.00 P 8.00 8.00 8.00 7.88 -0.41 59 1 35 0
29JUN27 92.50 P 0.00 0.00 0.00 8.66 -0.42 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 9.46 -0.53 59 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.42 -0.53 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 11.38 -0.54 59 0 7 0
29JUN27 102.50 P 0.00 0.00 0.00 12.35 -0.53 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 13.31 -0.59 59 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 14.40 -0.66 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 15.55 -0.67 59 0 46 0
29JUN27 112.50 P 0.00 0.00 0.00 16.71 -0.67 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 17.86 -0.68 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 19.18 -0.14 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.69 -0.86 57 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 21.00 -0.82 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.68 -0.45 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 24.00 -0.54 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 25.39 -0.53 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 26.80 -0.54 58 0 0 0
29JUN27 135.00 P 28.00 28.00 28.00 28.23 -0.49 58 1 31 +1
29JUN27 137.50 P 0.00 0.00 0.00 29.72 -0.49 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.86 -1.38 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.15 -0.67 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 34.69 -0.74 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.31 -1.30 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.99 -1.31 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.70 -1.31 59 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 41.42 -1.11 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.14 -1.11 59 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 44.85 -1.12 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 46.57 -1.12 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.29 -1.22 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.15 -1.14 59 0 0 0
TOTAL PUT 600 39,896 +382
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$1109.000
14AUG26 760.00 C 0.00 0.00 0.00 349.12 +89.78 0 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 344.12 +89.75 0 0 0 0
14AUG26 770.00 C 0.00 0.00 0.00 339.12 +88.72 0 0 0 0
14AUG26 775.00 C 0.00 0.00 0.00 334.13 +88.66 138 0 0 0
14AUG26 780.00 C 0.00 0.00 0.00 329.13 +88.59 134 0 0 0
14AUG26 785.00 C 0.00 0.00 0.00 324.13 +88.51 130 0 0 0
14AUG26 790.00 C 0.00 0.00 0.00 319.13 +89.49 126 0 0 0
14AUG26 795.00 C 0.00 0.00 0.00 314.13 +89.41 122 0 0 0
14AUG26 800.00 C 0.00 0.00 0.00 309.13 +89.32 117 0 0 0
14AUG26 805.00 C 0.00 0.00 0.00 304.14 +89.23 130 0 0 0
14AUG26 810.00 C 0.00 0.00 0.00 299.14 +89.11 127 0 0 0
14AUG26 815.00 C 0.00 0.00 0.00 294.14 +88.97 124 0 0 0
14AUG26 820.00 C 0.00 0.00 0.00 289.15 +89.97 128 0 0 0
14AUG26 825.00 C 0.00 0.00 0.00 284.15 +88.66 125 0 0 0
14AUG26 830.00 C 0.00 0.00 0.00 279.16 +88.48 127 0 0 0
14AUG26 835.00 C 0.00 0.00 0.00 274.17 +88.27 128 0 0 0
14AUG26 840.00 C 0.00 0.00 0.00 269.18 +88.04 128 0 0 0
14AUG26 845.00 C 0.00 0.00 0.00 264.19 +87.79 127 0 0 0
14AUG26 850.00 C 0.00 0.00 0.00 259.20 +87.50 127 0 0 0
14AUG26 855.00 C 0.00 0.00 0.00 254.22 +87.19 127 0 0 0
14AUG26 860.00 C 0.00 0.00 0.00 249.24 +86.85 127 0 0 0
14AUG26 865.00 C 0.00 0.00 0.00 244.26 +86.47 127 0 0 0
14AUG26 870.00 C 0.00 0.00 0.00 239.29 +86.06 127 0 0 0
14AUG26 875.00 C 0.00 0.00 0.00 234.32 +85.61 127 0 0 0
14AUG26 880.00 C 0.00 0.00 0.00 229.36 +85.13 127 0 0 0
14AUG26 885.00 C 0.00 0.00 0.00 224.40 +84.60 127 0 0 0
14AUG26 890.00 C 0.00 0.00 0.00 219.45 +84.03 127 0 0 0
14AUG26 895.00 C 0.00 0.00 0.00 214.51 +83.42 127 0 0 0
14AUG26 900.00 C 0.00 0.00 0.00 209.58 +82.77 127 0 0 0
14AUG26 905.00 C 0.00 0.00 0.00 204.66 +82.07 127 0 0 0
14AUG26 910.00 C 0.00 0.00 0.00 199.76 +81.33 127 0 1 0
14AUG26 915.00 C 0.00 0.00 0.00 194.87 +80.53 127 0 0 0
14AUG26 920.00 C 0.00 0.00 0.00 189.99 +79.69 127 0 1 0
14AUG26 925.00 C 0.00 0.00 0.00 185.13 +78.79 127 0 0 0
14AUG26 930.00 C 0.00 0.00 0.00 180.29 +77.47 127 0 0 0
14AUG26 935.00 C 0.00 0.00 0.00 175.48 +73.91 127 0 0 0
14AUG26 940.00 C 0.00 0.00 0.00 170.68 +72.97 127 0 0 0
14AUG26 945.00 C 0.00 0.00 0.00 165.92 +72.00 127 0 1 0
14AUG26 950.00 C 0.00 0.00 0.00 161.18 +70.97 127 0 1 0
14AUG26 955.00 C 0.00 0.00 0.00 156.47 +69.89 127 0 0 0
14AUG26 960.00 C 0.00 0.00 0.00 151.80 +68.76 127 0 0 0
14AUG26 965.00 C 0.00 0.00 0.00 147.16 +67.58 127 0 3 0
14AUG26 970.00 C 0.00 0.00 0.00 142.57 +66.37 127 0 0 0
14AUG26 975.00 C 0.00 0.00 0.00 138.01 +65.10 127 0 0 0
14AUG26 980.00 C 0.00 0.00 0.00 133.50 +63.79 127 0 7 0
14AUG26 985.00 C 0.00 0.00 0.00 129.04 +62.44 127 0 6 0
14AUG26 990.00 C 0.00 0.00 0.00 124.63 +61.06 127 0 2 0
14AUG26 995.00 C 0.00 0.00 0.00 120.27 +59.63 127 0 0 0
14AUG26 1,000.00 C 67.00 67.00 67.00 115.98 +58.19 127 1 11 +1
14AUG26 1,005.00 C 0.00 0.00 0.00 111.74 +56.70 127 0 1 0
14AUG26 1,010.00 C 0.00 0.00 0.00 107.57 +55.20 127 0 14 0
14AUG26 1,015.00 C 0.00 0.00 0.00 103.46 +53.67 127 0 15 0
14AUG26 1,020.00 C 0.00 0.00 0.00 99.43 +52.12 127 0 6 0
14AUG26 1,025.00 C 96.00 96.00 90.00 92.60 +47.69 113 2 20 -1
14AUG26 1,030.00 C 0.00 0.00 0.00 88.83 +46.24 115 0 3 0
14AUG26 1,035.00 C 0.00 0.00 0.00 85.13 +44.76 116 0 81 0
14AUG26 1,040.00 C 57.81 57.81 57.81 81.52 +43.29 117 1 4 +1
14AUG26 1,045.00 C 0.00 0.00 0.00 77.98 +41.81 117 0 0 0
14AUG26 1,050.00 C 50.94 50.94 50.94 74.53 +40.33 118 11 11 +3
14AUG26 1,055.00 C 53.00 53.00 48.33 71.16 +38.85 119 12 8 -3
14AUG26 1,060.00 C 45.83 45.83 45.83 67.88 +37.39 119 15 16 +8
14AUG26 1,065.00 C 43.45 49.76 43.45 64.68 +35.92 120 12 13 +12
14AUG26 1,070.00 C 32.00 70.00 32.00 61.58 +34.48 120 5 19 -1
14AUG26 1,075.00 C 47.00 57.53 47.00 58.56 +33.04 121 4 44 -4
14AUG26 1,080.00 C 34.00 34.00 34.00 55.64 +31.63 121 1 56 0
14AUG26 1,085.00 C 0.00 0.00 0.00 52.81 +30.23 122 0 1 0
14AUG26 1,090.00 C 33.00 38.90 33.00 50.07 +28.86 122 8 16 -4
14AUG26 1,095.00 C 0.00 0.00 0.00 47.43 +27.52 122 0 31 0
14AUG26 1,100.00 C 32.00 41.00 30.40 44.88 +26.21 123 8 29 +3
14AUG26 1,105.00 C 27.80 39.00 27.80 42.42 +24.92 123 11 6 +6
14AUG26 1,110.00 C 0.00 0.00 0.00 40.06 +23.67 123 0 12 0
14AUG26 1,115.00 C 0.00 0.00 0.00 37.79 +22.46 123 0 30 0
14AUG26 1,120.00 C 0.00 0.00 0.00 35.60 +21.26 123 0 16 0
14AUG26 1,125.00 C 24.35 28.91 24.35 33.51 +20.11 124 3 3 -3
14AUG26 1,130.00 C 0.00 0.00 0.00 31.51 +19.00 124 0 6 0
14AUG26 1,135.00 C 21.30 21.30 21.30 29.60 +17.93 124 3 3 +2
14AUG26 1,140.00 C 0.00 0.00 0.00 27.96 +17.09 125 0 15 0
14AUG26 1,145.00 C 0.00 0.00 0.00 26.35 +16.22 125 0 0 0
14AUG26 1,150.00 C 20.00 20.00 20.00 24.46 +15.03 125 4 40 +4
14AUG26 1,155.00 C 0.00 0.00 0.00 22.80 +14.03 125 0 1 0
14AUG26 1,160.00 C 0.00 0.00 0.00 21.30 +13.15 125 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 19.88 +12.31 125 0 15 0
14AUG26 1,170.00 C 24.50 24.50 24.50 19.61 +12.59 129 27 38 +17
14AUG26 1,175.00 C 0.00 0.00 0.00 18.03 +11.52 128 0 5 0
14AUG26 1,180.00 C 11.00 11.00 11.00 16.06 +10.03 125 3 18 +3
14AUG26 1,185.00 C 0.00 0.00 0.00 14.98 +9.56 125 0 15 0
14AUG26 1,190.00 C 0.00 0.00 0.00 14.06 +9.04 126 0 1 0
14AUG26 1,195.00 C 10.94 10.94 10.94 13.15 +8.51 126 1 6 -1
14AUG26 1,200.00 C 10.50 18.00 7.86 12.25 +7.96 127 9 23 +6
14AUG26 1,205.00 C 10.01 10.01 10.01 11.33 +7.37 127 4 17 0
14AUG26 1,210.00 C 9.92 9.92 9.92 10.82 +7.17 128 2 3 -2
14AUG26 1,215.00 C 0.00 0.00 0.00 9.99 +6.62 128 0 0 0
14AUG26 1,220.00 C 7.80 11.86 7.80 9.16 +6.06 128 4 6 0
14AUG26 1,225.00 C 10.43 10.43 10.43 8.50 +5.64 128 1 1 +1
14AUG26 1,230.00 C 7.90 12.50 7.00 7.82 +5.19 128 11 29 +10
14AUG26 1,235.00 C 0.00 0.00 0.00 7.20 +4.78 128 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 6.61 +4.39 128 0 15 0
14AUG26 1,245.00 C 0.00 0.00 0.00 6.07 +4.03 128 0 0 0
14AUG26 1,250.00 C 0.00 0.00 0.00 5.57 +3.70 128 0 10 0
14AUG26 1,255.00 C 0.00 0.00 0.00 5.10 +3.38 128 0 1 0
14AUG26 1,260.00 C 0.00 0.00 0.00 4.53 +2.96 127 0 217 0
14AUG26 1,265.00 C 0.00 0.00 0.00 4.14 +2.70 127 0 15 0
14AUG26 1,270.00 C 0.00 0.00 0.00 3.78 +2.46 127 0 46 0
14AUG26 1,275.00 C 5.00 8.00 3.50 3.45 +2.24 127 27 98 +1
21AUG26 920.00 C 0.00 0.00 0.00 200.84 - 106 0 0 -
21AUG26 925.00 C 0.00 0.00 0.00 196.61 - 106 0 0 -
21AUG26 930.00 C 0.00 0.00 0.00 192.43 - 106 0 0 -
21AUG26 935.00 C 0.00 0.00 0.00 188.28 +67.17 106 0 0 0
21AUG26 940.00 C 0.00 0.00 0.00 184.17 +66.28 106 0 0 0
21AUG26 945.00 C 0.00 0.00 0.00 180.11 +65.39 106 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 176.09 +64.48 106 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 172.11 +63.55 106 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 168.18 +62.63 106 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 164.29 +61.68 106 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 160.45 +60.73 106 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 156.66 +59.78 106 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 152.91 +58.81 106 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 149.22 +60.52 106 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 145.57 +56.88 106 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 141.97 +53.29 106 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 138.43 +52.38 106 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 134.93 +52.90 106 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 131.49 +50.55 106 0 4 0
21AUG26 1,015.00 C 0.00 0.00 0.00 128.10 +49.62 106 0 2 0
21AUG26 1,020.00 C 0.00 0.00 0.00 124.77 +48.71 106 0 2 0
21AUG26 1,025.00 C 0.00 0.00 0.00 121.48 +47.77 106 0 4 0
21AUG26 1,030.00 C 0.00 0.00 0.00 118.25 +46.84 106 0 3 0
21AUG26 1,035.00 C 88.45 91.52 86.33 115.08 +45.92 106 6 72 +6
21AUG26 1,040.00 C 85.96 93.94 84.75 111.96 +45.00 106 5 16 +5
21AUG26 1,045.00 C 83.53 91.35 81.47 108.89 +44.07 106 7 7 +7
21AUG26 1,050.00 C 86.00 88.87 80.44 105.88 +43.15 106 62 60 +59
21AUG26 1,055.00 C 83.71 103.00 76.53 102.92 +42.22 106 128 196 -15
21AUG26 1,060.00 C 81.26 81.26 81.26 97.02 +38.31 102 1 1 +1
21AUG26 1,065.00 C 74.92 74.93 73.49 94.26 +37.48 102 208 208 +208
21AUG26 1,070.00 C 0.00 0.00 0.00 91.55 +36.66 102 0 0 0
21AUG26 1,075.00 C 70.65 70.65 70.64 88.89 +35.83 102 58 58 +58
21AUG26 1,080.00 C 0.00 0.00 0.00 86.29 +35.02 102 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 83.74 +34.21 102 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 81.25 +33.41 103 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 78.81 +32.61 103 0 0 0
21AUG26 1,100.00 C 75.00 75.00 75.00 76.42 +31.82 103 1 24 +1
21AUG26 1,105.00 C 0.00 0.00 0.00 74.08 +31.03 103 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 71.79 +30.25 103 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 69.56 +29.49 103 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 67.38 +28.73 103 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 65.25 +27.98 103 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 63.17 +27.24 103 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 61.14 +26.51 104 0 0 0
21AUG26 1,140.00 C 46.23 46.23 46.23 59.15 +25.78 104 15 15 +15
21AUG26 1,145.00 C 0.00 0.00 0.00 57.22 +25.07 104 0 2 0
21AUG26 1,150.00 C 52.00 52.00 52.00 55.53 +24.57 104 1 1 +1
21AUG26 1,155.00 C 0.00 0.00 0.00 53.50 +23.68 104 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 52.02 +23.31 104 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 50.40 +22.77 105 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 48.84 +22.25 105 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 47.29 +21.71 105 0 0 0
21AUG26 1,180.00 C 0.00 0.00 0.00 45.75 +21.14 105 0 0 0
21AUG26 1,185.00 C 0.00 0.00 0.00 44.33 +20.66 106 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 42.72 +19.96 105 0 11 0
21AUG26 1,195.00 C 0.00 0.00 0.00 40.47 +18.59 104 0 0 0
21AUG26 1,200.00 C 33.50 42.10 33.50 39.04 +18.01 104 2 2 +2
21AUG26 1,205.00 C 0.00 0.00 0.00 38.30 +18.10 105 0 0 0
21AUG26 1,210.00 C 34.40 37.00 29.00 36.30 +16.89 105 16 20 +15
28AUG26 710.00 C 0.00 0.00 0.00 401.81 +86.18 108 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 392.17 +85.68 108 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 382.58 +85.13 108 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 373.04 +84.53 108 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 363.56 +83.88 108 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 354.15 +83.19 108 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 344.80 +82.45 108 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 335.53 +81.66 108 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 326.34 +80.82 108 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 317.24 +79.93 108 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 308.22 +78.99 108 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 299.31 +79.96 108 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 290.49 +76.98 108 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 281.78 +75.91 108 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 273.19 +74.79 108 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 264.71 +73.98 108 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 256.35 +72.43 108 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 240.68 +63.75 92 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 232.82 +62.71 93 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 225.10 +61.65 95 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 217.52 +60.55 96 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 216.57 +65.91 108 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 202.76 +58.24 98 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 201.66 +63.11 108 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 194.43 +61.67 108 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 187.36 +60.22 108 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 180.45 +58.76 108 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 173.70 +57.29 108 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 167.11 +52.85 108 0 6 0
28AUG26 1,000.00 C 0.00 0.00 0.00 160.69 +53.51 108 0 31 0
28AUG26 1,010.00 C 0.00 0.00 0.00 154.43 +52.18 108 0 12 0
28AUG26 1,020.00 C 125.00 150.00 125.00 148.34 +50.64 108 3 26 -3
28AUG26 1,030.00 C 0.00 0.00 0.00 142.41 +47.25 108 0 3 0
28AUG26 1,040.00 C 116.00 116.00 116.00 136.64 +45.73 108 1 1 -1
28AUG26 1,050.00 C 105.65 120.00 104.34 131.05 +44.39 108 83 85 +83
28AUG26 1,060.00 C 101.26 105.00 99.77 121.84 +39.28 104 83 84 +83
28AUG26 1,070.00 C 97.08 106.66 95.42 116.73 +42.68 104 31 31 +25
28AUG26 1,080.00 C 90.00 110.00 90.00 111.78 +37.74 105 17 22 -4
28AUG26 1,090.00 C 90.43 100.27 90.42 106.99 +35.78 105 39 38 +22
28AUG26 1,100.00 C 85.70 86.69 85.70 102.35 +34.63 105 53 62 +24
28AUG26 1,110.00 C 83.14 83.14 83.12 97.86 +33.48 105 142 142 +142
28AUG26 1,120.00 C 79.41 79.41 79.40 93.52 +32.35 105 58 88 +57
28AUG26 1,130.00 C 0.00 0.00 0.00 89.34 +31.24 105 0 1 0
28AUG26 1,140.00 C 0.00 0.00 0.00 85.30 +30.14 106 0 0 0
28AUG26 1,150.00 C 66.40 66.40 66.40 81.41 +29.07 106 2 103 -2
28AUG26 1,160.00 C 0.00 0.00 0.00 77.66 +28.01 106 0 15 0
28AUG26 1,170.00 C 0.00 0.00 0.00 74.04 +26.96 106 0 15 0
28AUG26 1,180.00 C 65.00 65.00 65.00 70.57 +25.94 106 4 12 +4
28AUG26 1,190.00 C 68.96 68.96 62.00 67.81 +25.53 107 4 18 +2
28AUG26 1,200.00 C 56.10 65.40 56.10 64.02 +23.97 106 10 92 +9
28AUG26 1,210.00 C 0.00 0.00 0.00 62.07 +24.16 108 0 17 0
28AUG26 1,220.00 C 0.00 0.00 0.00 59.44 +23.56 108 0 82 0
28AUG26 1,230.00 C 0.00 0.00 0.00 56.93 +22.98 109 0 34 0
28AUG26 1,240.00 C 0.00 0.00 0.00 54.01 +21.91 108 0 26 0
28AUG26 1,250.00 C 56.00 56.00 56.00 52.27 +21.92 110 1 19 +1
28AUG26 1,260.00 C 0.00 0.00 0.00 50.13 +21.44 110 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 47.70 +20.60 110 0 5 0
28AUG26 1,280.00 C 0.00 0.00 0.00 45.27 +19.67 110 0 8 0
28AUG26 1,290.00 C 0.00 0.00 0.00 42.96 +19.50 110 0 6 0
28AUG26 1,300.00 C 47.40 47.40 47.40 40.74 +18.59 110 2 305 +2
28AUG26 1,310.00 C 33.00 33.00 33.00 38.63 +17.10 110 1 484 0
29SEP26 710.00 C 0.00 0.00 0.00 415.12 +85.73 94 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 394.28 +72.80 64 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 385.98 +69.63 68 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 377.76 +70.78 71 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 369.63 +71.36 74 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 361.60 +72.83 76 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 353.66 +70.00 77 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 345.82 +69.36 79 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 338.07 +66.71 80 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 330.43 +67.02 81 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 322.89 +67.08 82 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 315.46 +67.59 83 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 308.13 +66.10 84 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 300.91 +63.25 84 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 293.79 +63.82 85 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 286.79 +61.20 85 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 279.89 +62.31 86 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 273.11 +60.14 86 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 266.44 +59.83 87 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 259.88 +57.61 87 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 253.43 +56.73 88 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 247.10 +56.56 88 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 240.88 +56.43 88 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 234.78 +55.68 88 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 228.78 +54.40 89 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 222.90 +53.61 89 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 217.14 +52.61 89 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 211.49 +46.97 89 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 205.94 +50.46 90 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 200.52 +46.49 90 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 195.20 +45.54 90 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 189.99 +44.57 90 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 184.89 +43.62 90 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 179.90 +42.63 90 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 175.02 +41.63 91 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 170.25 +40.63 91 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 165.58 +39.29 91 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 161.02 +37.13 91 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 156.56 +37.66 91 0 16 0
29SEP26 1,100.00 C 0.00 0.00 0.00 152.20 +36.63 91 0 15 0
29SEP26 1,110.00 C 0.00 0.00 0.00 147.95 +35.18 91 0 16 0
29SEP26 1,120.00 C 0.00 0.00 0.00 143.79 +34.18 91 0 1 0
29SEP26 1,130.00 C 0.00 0.00 0.00 139.73 +33.17 91 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 135.77 +30.80 92 0 4 0
29SEP26 1,150.00 C 130.00 132.00 130.00 131.91 +30.02 92 2 17 +2
29SEP26 1,160.00 C 0.00 0.00 0.00 128.14 +29.35 92 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 124.46 +28.69 92 0 0 0
29SEP26 1,180.00 C 114.00 114.00 114.00 120.87 +28.03 92 4 4 +4
29SEP26 1,190.00 C 0.00 0.00 0.00 117.38 +27.39 92 0 0 0
29SEP26 1,200.00 C 116.28 116.28 116.28 113.97 +27.97 92 1 32 +1
29SEP26 1,210.00 C 111.00 111.00 111.00 110.65 +26.13 92 10 15 -10
29SEP26 1,220.00 C 101.63 101.63 101.63 107.42 +25.52 92 10 10 0
29SEP26 1,230.00 C 0.00 0.00 0.00 104.59 +25.23 92 0 0 0
29SEP26 1,240.00 C 0.00 0.00 0.00 101.84 +24.95 93 0 0 0
29SEP26 1,250.00 C 95.00 100.00 84.85 99.18 +24.69 93 22 35 +21
29SEP26 1,260.00 C 0.00 0.00 0.00 96.60 +24.43 93 0 1 0
29SEP26 1,270.00 C 0.00 0.00 0.00 94.11 +24.21 93 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 91.79 +24.08 94 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 90.54 +24.96 95 0 0 0
29SEP26 1,300.00 C 0.00 0.00 0.00 88.32 +24.81 95 0 2 0
29SEP26 1,310.00 C 90.00 90.00 76.00 86.07 +24.56 95 5 19 +4
29OCT26 710.00 C 0.00 0.00 0.00 427.47 +75.21 89 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 419.32 +81.58 89 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 398.85 +67.85 75 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 391.34 +60.35 75 0 0 0
29OCT26 750.00 C 360.00 360.00 360.00 384.00 +59.88 76 2 2 0
29OCT26 760.00 C 0.00 0.00 0.00 376.66 +59.41 77 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 369.32 +66.51 78 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 361.98 +65.82 79 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 354.65 +63.76 79 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 347.55 +56.67 79 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 340.85 +56.10 80 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 334.16 +63.33 81 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 327.46 +62.47 81 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 320.76 +62.07 81 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 314.07 +61.23 82 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 307.37 +60.29 82 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 301.05 +57.72 82 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 295.06 +58.70 83 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 289.07 +56.82 83 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 283.09 +57.12 83 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 277.10 +56.32 83 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 271.11 +55.53 84 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 265.12 +52.17 84 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 259.20 +53.50 84 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 253.97 +52.70 84 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 248.73 +48.00 84 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 243.50 +51.08 85 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 238.26 +50.27 85 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 233.03 +49.46 85 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 227.80 +47.56 85 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 222.56 +46.48 85 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 217.33 +44.12 85 0 13 0
29OCT26 1,030.00 C 0.00 0.00 0.00 212.86 +42.97 85 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 208.39 +44.20 85 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 203.93 +41.52 86 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 199.46 +40.67 86 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 194.99 +42.91 86 0 16 0
29OCT26 1,080.00 C 184.00 184.00 184.00 190.52 +42.03 86 1 18 +1
29OCT26 1,090.00 C 0.00 0.00 0.00 186.06 +41.33 86 0 10 0
29OCT26 1,100.00 C 172.00 177.00 172.00 181.59 +39.21 86 2 34 +1
29OCT26 1,110.00 C 166.00 166.00 166.00 177.29 +39.90 86 1 1 -1
29OCT26 1,120.00 C 0.00 0.00 0.00 173.58 +39.15 86 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 169.86 +38.40 86 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 166.15 +37.66 86 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 162.43 +36.91 86 0 2 0
29OCT26 1,160.00 C 0.00 0.00 0.00 158.72 +35.95 86 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 155.01 +34.90 86 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 151.29 +31.19 86 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 147.58 +33.92 87 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 143.87 +31.55 87 0 33 0
29OCT26 1,210.00 C 0.00 0.00 0.00 140.64 +30.57 87 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 137.64 +30.95 87 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 134.63 +27.95 87 0 46 0
29OCT26 1,240.00 C 0.00 0.00 0.00 131.63 +30.12 87 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 128.63 +28.39 87 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 125.62 +29.34 87 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 122.62 +27.20 87 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 119.62 +26.24 87 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 116.81 +26.04 87 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 113.61 +24.90 87 0 0 0
29OCT26 1,310.00 C 113.09 113.09 113.09 110.82 +22.12 87 1 9 +1
27NOV26 710.00 C 0.00 0.00 0.00 431.02 +67.29 78 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 429.50 +65.78 84 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 429.49 +83.21 90 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 409.40 +65.86 79 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 402.21 +58.68 80 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 395.66 +58.34 81 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 389.10 +57.78 81 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 382.54 +66.97 82 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 375.99 +66.23 82 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 369.43 +62.07 82 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 362.87 +55.52 82 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 356.31 +54.95 82 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 350.01 +54.65 83 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 344.17 +59.42 83 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 338.33 +53.59 84 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 332.48 +52.96 84 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 326.64 +57.54 84 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 320.80 +51.71 84 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 314.96 +51.08 84 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 312.66 +53.99 86 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 312.65 +66.80 90 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 298.09 +57.30 85 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 293.00 +53.64 85 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 287.92 +48.57 85 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 282.83 +47.91 85 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 277.74 +47.25 85 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 272.65 +46.58 86 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 267.57 +50.34 86 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 262.48 +45.26 86 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 257.39 +44.60 86 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 252.71 +44.35 86 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 248.39 +49.50 86 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 244.07 +47.91 86 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 239.74 +48.85 86 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 235.42 +46.11 86 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 231.10 +45.95 86 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 226.78 +43.44 87 0 30 0
27NOV26 1,080.00 C 207.25 207.25 207.25 222.45 +45.76 87 15 22 -15
27NOV26 1,090.00 C 0.00 0.00 0.00 218.13 +44.99 87 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 213.81 +42.05 87 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 209.65 +38.47 87 0 16 0
27NOV26 1,120.00 C 0.00 0.00 0.00 206.08 +39.13 87 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 202.50 +37.65 87 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 198.93 +42.51 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 195.35 +41.78 87 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 191.77 +41.05 87 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 188.20 +40.34 87 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 184.62 +39.61 87 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 181.05 +38.89 87 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 177.47 +38.16 87 0 15 0
27NOV26 1,210.00 C 0.00 0.00 0.00 173.89 +37.43 87 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 170.32 +36.71 87 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 167.34 +36.59 87 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 164.47 +36.57 87 0 30 0
27NOV26 1,250.00 C 0.00 0.00 0.00 161.59 +36.18 88 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 158.71 +35.53 88 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 155.84 +34.88 88 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 152.96 +34.23 88 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 150.08 +33.42 88 0 0 0
27NOV26 1,300.00 C 140.04 140.04 140.04 147.21 +32.93 88 1 2 +1
27NOV26 1,310.00 C 0.00 0.00 0.00 144.33 +32.28 88 0 1 0
30DEC26 710.00 C 0.00 0.00 0.00 444.82 +70.01 78 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 437.98 +69.62 78 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 431.53 +69.52 79 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 425.08 +69.32 79 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 418.63 +69.03 80 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 412.18 +68.64 80 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 405.73 +68.15 80 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 399.28 +67.57 80 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 392.82 +66.88 80 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 386.48 +65.66 81 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 380.75 +66.04 81 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 375.02 +65.78 82 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 369.29 +65.43 82 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 363.56 +64.95 82 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 357.83 +63.92 82 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 352.10 +63.78 82 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 346.37 +63.03 82 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 340.64 +62.18 82 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 334.91 +61.23 83 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 329.89 +60.92 83 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 324.91 +60.54 83 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 319.94 +60.13 83 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 314.96 +59.51 83 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 309.99 +58.86 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 305.01 +58.68 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 300.04 +57.17 84 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 295.06 +56.43 84 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 290.09 +55.37 84 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 285.11 +53.23 84 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 280.65 +53.91 84 0 4 0
30DEC26 1,010.00 C 0.00 0.00 0.00 276.44 +49.71 84 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 272.23 +49.13 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 268.01 +53.85 84 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 263.80 +49.65 84 0 1 0
30DEC26 1,050.00 C 240.00 240.00 240.00 259.59 +49.48 84 8 18 0
30DEC26 1,060.00 C 0.00 0.00 0.00 255.37 +47.78 84 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 251.16 +44.41 85 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 246.95 +43.47 85 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 242.74 +42.47 85 0 0 0
30DEC26 1,100.00 C 230.00 230.00 230.00 238.52 +40.68 85 1 1 +1
30DEC26 1,110.00 C 0.00 0.00 0.00 234.47 +42.15 85 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 231.00 +41.64 85 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 227.53 +41.09 85 0 2 0
30DEC26 1,140.00 C 0.00 0.00 0.00 224.05 +38.32 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 220.58 +37.68 85 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 217.11 +37.46 85 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 213.63 +43.81 85 0 100 0
30DEC26 1,180.00 C 0.00 0.00 0.00 210.16 +41.32 85 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 206.69 +40.61 85 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 203.21 +40.25 85 0 110 0
30DEC26 1,210.00 C 0.00 0.00 0.00 199.74 +38.47 85 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 196.27 +37.45 85 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 192.79 +36.83 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 189.99 +36.72 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 187.21 +36.13 86 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 184.56 +36.16 86 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 181.28 +35.03 85 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 178.49 +33.41 86 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 175.71 +33.10 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 172.93 +33.39 86 0 0 0
30DEC26 1,310.00 C 157.48 157.48 157.48 170.14 +30.91 86 1 120 0
30MAR27 710.00 C 0.00 0.00 0.00 477.33 +58.55 76 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 471.10 +66.84 76 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 464.88 +63.06 76 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 458.65 +56.84 76 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 452.87 +65.49 77 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 447.38 +67.90 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 441.88 +67.76 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 436.38 +67.53 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 430.88 +64.83 78 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 425.39 +66.31 78 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 419.89 +66.16 78 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 414.39 +65.39 78 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 408.89 +64.62 78 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 403.40 +63.86 78 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 397.94 +63.13 78 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 393.20 +63.12 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 388.45 +63.10 79 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 383.71 +63.01 79 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 378.97 +62.64 79 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 374.23 +62.19 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 369.48 +61.56 79 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 364.74 +60.79 79 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 360.00 +60.03 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 355.26 +59.27 79 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 350.51 +58.49 79 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 345.77 +57.00 79 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 341.03 +52.27 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 337.04 +48.29 80 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 333.05 +56.23 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 329.06 +55.80 80 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 325.07 +55.31 80 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 321.08 +54.40 80 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 317.09 +50.42 80 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 313.11 +49.68 80 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 309.12 +48.89 80 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 305.13 +48.32 80 0 2 0
30MAR27 1,070.00 C 0.00 0.00 0.00 301.14 +47.46 80 0 2 0
30MAR27 1,080.00 C 0.00 0.00 0.00 297.15 +46.56 80 0 0 0
30MAR27 1,090.00 C 285.00 285.00 285.00 293.16 +49.17 80 1 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 289.17 +48.15 80 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 285.35 +47.29 80 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 282.08 +44.03 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 278.82 +46.40 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 275.55 +45.90 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 272.29 +45.35 81 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 269.02 +44.75 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 265.76 +45.60 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 262.49 +44.91 81 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 259.23 +44.17 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 255.96 +40.91 81 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 252.70 +42.57 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 249.43 +40.28 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 246.17 +39.39 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 242.90 +38.46 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 240.51 +36.08 81 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 236.37 +34.90 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 233.44 +38.76 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 230.84 +36.17 81 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 228.94 +38.29 81 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 226.46 +37.59 81 0 0 0
30MAR27 1,310.00 C 220.00 220.00 220.00 223.05 +36.55 81 1 6 0
29JUN27 710.00 C 0.00 0.00 0.00 517.57 +71.23 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 512.09 +71.22 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 506.60 +71.19 79 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 501.12 +71.18 79 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 480.77 +56.29 74 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 475.45 +55.74 74 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 470.13 +55.11 74 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 468.24 +57.91 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 468.23 +62.59 78 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 468.22 +67.27 79 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 448.85 +52.59 75 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 443.53 +51.96 75 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 438.94 +52.06 75 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 434.37 +52.18 75 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 429.80 +52.30 75 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 425.23 +52.42 75 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 420.66 +52.54 75 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 416.10 +52.24 75 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 411.53 +51.59 76 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 406.96 +50.94 76 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 402.39 +50.29 76 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 400.73 +52.56 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 400.72 +56.47 78 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 400.71 +68.21 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 396.00 +63.51 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 391.81 +59.33 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 376.23 +47.67 76 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 372.41 +47.77 76 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 368.58 +53.61 76 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 364.76 +50.56 76 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 360.94 +50.14 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 357.12 +49.67 76 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 356.36 +51.90 77 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 356.35 +55.44 78 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 356.34 +58.73 79 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 341.83 +47.36 77 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 338.00 +46.61 77 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 334.18 +47.18 77 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 330.36 +47.33 77 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 326.53 +44.48 77 0 1 0
29JUN27 1,110.00 C 0.00 0.00 0.00 322.87 +42.94 77 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 319.76 +42.57 77 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 316.64 +42.64 77 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 313.53 +42.73 77 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 310.42 +42.81 77 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 307.31 +42.89 77 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 304.19 +46.85 77 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 301.08 +46.30 77 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 297.97 +45.70 77 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 294.85 +45.07 77 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 291.74 +41.97 77 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 288.63 +41.01 77 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 285.52 +40.43 77 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 285.51 +43.61 78 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 285.50 +45.45 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 276.18 +40.16 77 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 273.06 +38.06 77 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 269.95 +37.12 77 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 269.94 +40.91 78 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 264.55 +37.66 77 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 264.54 +39.77 78 0 0 0
TOTAL CALL 1,323 8,877 +877
14AUG26 760.00 P 0.00 0.00 0.00 0.01 -0.14 152 0 57 0
14AUG26 765.00 P 0.00 0.00 0.00 0.01 -0.18 150 0 18 0
14AUG26 770.00 P 0.00 0.00 0.00 0.01 -0.21 147 0 3 0
14AUG26 775.00 P 0.00 0.00 0.00 0.01 -0.25 145 0 0 0
14AUG26 780.00 P 0.00 0.00 0.00 0.01 -0.30 142 0 1 0
14AUG26 785.00 P 0.00 0.00 0.00 0.01 -0.37 140 0 0 0
14AUG26 790.00 P 0.00 0.00 0.00 0.01 -0.43 137 0 12 0
14AUG26 795.00 P 0.00 0.00 0.00 0.01 -0.50 135 0 0 0
14AUG26 800.00 P 0.00 0.00 0.00 0.01 -0.60 133 0 0 0
14AUG26 805.00 P 0.00 0.00 0.00 0.01 -0.70 130 0 0 0
14AUG26 810.00 P 0.00 0.00 0.00 0.01 -0.80 128 0 15 0
14AUG26 815.00 P 0.00 0.00 0.00 0.01 -0.95 125 0 10 0
14AUG26 820.00 P 0.00 0.00 0.00 0.01 -1.11 123 0 0 0
14AUG26 825.00 P 0.00 0.00 0.00 0.01 -1.27 121 0 0 0
14AUG26 830.00 P 0.00 0.00 0.00 0.02 -1.42 125 0 18 0
14AUG26 835.00 P 0.00 0.00 0.00 0.03 -1.66 127 0 0 0
14AUG26 840.00 P 0.00 0.00 0.00 0.04 -1.90 127 0 0 0
14AUG26 845.00 P 0.00 0.00 0.00 0.05 -2.14 127 0 4 0
14AUG26 850.00 P 0.00 0.00 0.00 0.06 -2.39 127 0 31 0
14AUG26 855.00 P 0.00 0.00 0.00 0.08 -2.74 128 0 0 0
14AUG26 860.00 P 0.00 0.00 0.00 0.09 -3.20 126 0 14 0
14AUG26 865.00 P 0.00 0.00 0.00 0.11 -3.56 126 0 15 0
14AUG26 870.00 P 0.00 0.00 0.00 0.14 -3.95 127 0 16 0
14AUG26 875.00 P 1.20 1.30 1.20 0.17 -4.46 127 11 12 +11
14AUG26 880.00 P 0.00 0.00 0.00 0.21 -4.87 127 0 35 0
14AUG26 885.00 P 0.00 0.00 0.00 0.24 -5.40 127 0 33 0
14AUG26 890.00 P 0.00 0.00 0.00 0.30 -5.78 127 0 19 0
14AUG26 895.00 P 0.00 0.00 0.00 0.36 -6.32 127 0 19 0
14AUG26 900.00 P 1.48 1.48 1.43 0.42 -6.98 127 5 128 -1
14AUG26 905.00 P 0.00 0.00 0.00 0.51 -7.61 127 0 3 0
14AUG26 910.00 P 0.00 0.00 0.00 0.61 -8.26 127 0 10 0
14AUG26 915.00 P 4.50 4.50 2.50 0.71 -9.13 127 10 29 0
14AUG26 920.00 P 0.00 0.00 0.00 0.82 -9.98 127 0 19 0
14AUG26 925.00 P 0.00 0.00 0.00 0.98 -11.52 127 0 22 0
14AUG26 930.00 P 3.80 3.80 3.80 1.14 -11.59 127 4 11 +4
14AUG26 935.00 P 5.26 5.26 5.26 1.30 -12.68 127 1 19 +1
14AUG26 940.00 P 4.26 4.36 4.26 1.52 -13.72 127 20 39 +13
14AUG26 945.00 P 0.00 0.00 0.00 1.77 -14.73 127 0 15 0
14AUG26 950.00 P 8.00 8.00 4.10 2.01 -15.75 127 7 76 -1
14AUG26 955.00 P 0.00 0.00 0.00 2.28 -16.96 127 0 19 0
14AUG26 960.00 P 8.20 8.20 2.00 2.73 -18.55 128 21 37 -4
14AUG26 965.00 P 0.00 0.00 0.00 3.10 -19.32 128 0 5 0
14AUG26 970.00 P 6.88 6.88 6.88 3.48 -20.53 128 1 28 -1
14AUG26 975.00 P 15.00 15.00 5.60 3.95 -21.76 128 7 1 -3
14AUG26 980.00 P 18.00 18.00 8.00 4.49 -24.51 128 59 145 -49
14AUG26 985.00 P 0.00 0.00 0.00 5.03 -24.59 128 0 1 0
14AUG26 990.00 P 9.90 10.50 9.90 5.57 -26.00 128 51 53 +50
14AUG26 995.00 P 19.00 19.00 9.04 6.31 -27.22 128 8 118 +2
14AUG26 1,000.00 P 17.93 17.93 8.42 7.06 -30.47 128 55 215 +23
14AUG26 1,005.00 P 0.00 0.00 0.00 7.81 -30.32 128 0 16 0
14AUG26 1,010.00 P 0.00 0.00 0.00 8.60 -31.87 128 0 2 0
14AUG26 1,015.00 P 23.25 23.25 23.25 9.61 -35.20 128 8 30 0
14AUG26 1,020.00 P 23.00 23.00 13.00 10.62 -34.60 128 14 40 +10
14AUG26 1,025.00 P 17.00 17.00 17.00 11.63 -36.31 128 1 202 -1
14AUG26 1,030.00 P 0.00 0.00 0.00 12.74 -37.93 128 0 17 0
14AUG26 1,035.00 P 0.00 0.00 0.00 14.06 -39.33 128 0 14 0
14AUG26 1,040.00 P 20.00 20.00 18.93 15.38 -40.73 129 3 63 -1
14AUG26 1,045.00 P 0.00 0.00 0.00 16.70 -42.33 129 0 41 0
14AUG26 1,050.00 P 22.46 22.46 22.46 18.17 -43.95 129 4 31 -4
14AUG26 1,055.00 P 39.03 39.03 39.03 19.84 -45.38 129 11 14 0
14AUG26 1,060.00 P 0.00 0.00 0.00 21.51 -46.81 129 0 17 0
14AUG26 1,065.00 P 44.14 44.14 34.11 23.18 -48.24 129 13 28 +13
14AUG26 1,070.00 P 45.00 46.88 25.50 25.02 -49.74 129 59 65 +47
14AUG26 1,075.00 P 0.00 0.00 0.00 27.07 -51.13 129 0 18 0
14AUG26 1,080.00 P 38.80 38.80 34.80 29.13 -52.52 130 13 31 -6
14AUG26 1,085.00 P 49.02 49.02 34.00 31.19 -53.91 130 31 48 +30
14AUG26 1,090.00 P 38.80 38.80 38.80 33.39 -55.15 130 1 122 -1
14AUG26 1,095.00 P 0.00 0.00 0.00 35.85 -56.38 130 0 23 0
14AUG26 1,100.00 P 0.00 0.00 0.00 38.31 -57.68 130 0 42 0
14AUG26 1,105.00 P 50.00 57.00 41.00 40.78 -58.97 131 22 30 -1
14AUG26 1,110.00 P 57.00 57.00 45.36 43.32 -60.19 131 14 4 -9
14AUG26 1,115.00 P 0.00 0.00 0.00 46.20 -61.07 131 0 6 0
14AUG26 1,120.00 P 56.00 56.00 56.00 49.07 -62.16 131 2 5 0
14AUG26 1,125.00 P 0.00 0.00 0.00 51.94 -63.31 131 0 16 0
14AUG26 1,130.00 P 0.00 0.00 0.00 54.82 -64.46 132 0 3 0
14AUG26 1,135.00 P 0.00 0.00 0.00 58.08 -65.23 132 0 7 0
14AUG26 1,140.00 P 0.00 0.00 0.00 61.35 -69.92 132 0 3 0
14AUG26 1,145.00 P 0.00 0.00 0.00 64.62 -70.94 133 0 9 0
14AUG26 1,150.00 P 0.00 0.00 0.00 67.89 -72.06 133 0 14 0
14AUG26 1,155.00 P 0.00 0.00 0.00 71.41 -72.92 134 0 3 0
14AUG26 1,160.00 P 0.00 0.00 0.00 75.06 -73.65 134 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 78.70 -74.39 135 0 1 0
14AUG26 1,170.00 P 0.00 0.00 0.00 82.34 -75.19 135 0 4 0
14AUG26 1,175.00 P 0.00 0.00 0.00 86.08 -76.02 136 0 3 0
14AUG26 1,180.00 P 0.00 0.00 0.00 90.06 -76.60 137 0 1 0
14AUG26 1,185.00 P 0.00 0.00 0.00 94.03 -77.19 137 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 98.01 -77.78 138 0 0 0
14AUG26 1,195.00 P 0.00 0.00 0.00 101.99 -78.36 138 0 3 0
14AUG26 1,200.00 P 166.05 166.05 166.05 106.20 -78.85 139 1 5 0
14AUG26 1,205.00 P 0.00 0.00 0.00 110.46 -79.29 141 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 111.38 -83.07 127 0 5 0
14AUG26 1,215.00 P 0.00 0.00 0.00 115.52 -83.63 127 0 3 0
14AUG26 1,220.00 P 0.00 0.00 0.00 119.73 -84.13 127 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 124.10 -84.51 127 0 0 0
14AUG26 1,230.00 P 0.00 0.00 0.00 128.47 -90.70 127 0 106 0
14AUG26 1,235.00 P 0.00 0.00 0.00 132.84 -86.34 127 0 1 0
14AUG26 1,240.00 P 0.00 0.00 0.00 137.21 -85.81 127 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 141.70 -86.13 127 0 0 0
14AUG26 1,250.00 P 0.00 0.00 0.00 146.26 -86.37 127 0 8 0
14AUG26 1,255.00 P 0.00 0.00 0.00 150.81 -86.69 127 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 155.37 -87.00 127 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 159.92 -92.24 127 0 0 0
14AUG26 1,270.00 P 0.00 0.00 0.00 164.61 -92.40 127 0 0 0
14AUG26 1,275.00 P 0.00 0.00 0.00 169.30 -92.57 127 0 1 0
21AUG26 920.00 P 20.52 20.52 14.50 11.57 - 107 6 6 -
21AUG26 925.00 P 0.00 0.00 0.00 12.36 - 107 0 0 -
21AUG26 930.00 P 0.00 0.00 0.00 13.15 - 107 0 0 -
21AUG26 935.00 P 23.50 23.50 23.50 13.94 -21.47 107 1 7 0
21AUG26 940.00 P 0.00 0.00 0.00 14.86 -22.19 107 0 0 0
21AUG26 945.00 P 0.00 0.00 0.00 15.92 -22.78 107 0 0 0
21AUG26 950.00 P 0.00 0.00 0.00 16.98 -23.56 107 0 63 0
21AUG26 955.00 P 0.00 0.00 0.00 18.04 -24.52 108 0 0 0
21AUG26 960.00 P 0.00 0.00 0.00 19.10 -25.47 108 0 0 0
21AUG26 965.00 P 24.50 24.50 24.50 20.16 -26.43 108 1 1 +1
21AUG26 970.00 P 0.00 0.00 0.00 21.24 -27.36 108 0 10 0
21AUG26 975.00 P 0.00 0.00 0.00 22.62 -28.00 108 0 0 0
21AUG26 980.00 P 0.00 0.00 0.00 23.99 -28.65 108 0 1 0
21AUG26 985.00 P 0.00 0.00 0.00 25.37 -29.47 108 0 0 0
21AUG26 990.00 P 38.88 38.88 38.88 26.75 -30.49 108 5 5 +5
21AUG26 995.00 P 0.00 0.00 0.00 28.13 -31.51 108 0 0 0
21AUG26 1,000.00 P 0.00 0.00 0.00 29.50 -32.54 108 0 3 0
21AUG26 1,005.00 P 0.00 0.00 0.00 31.04 -33.40 108 0 0 0
21AUG26 1,010.00 P 0.00 0.00 0.00 32.78 -34.06 108 0 295 0
21AUG26 1,015.00 P 51.00 51.00 48.99 34.51 -37.20 108 32 32 +30
21AUG26 1,020.00 P 0.00 0.00 0.00 36.25 -35.47 108 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 37.98 -36.52 108 0 0 0
21AUG26 1,030.00 P 0.00 0.00 0.00 39.72 -37.56 108 0 30 0
21AUG26 1,035.00 P 0.00 0.00 0.00 41.46 -38.62 108 0 0 0
21AUG26 1,040.00 P 0.00 0.00 0.00 43.43 -40.56 108 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 45.55 -40.15 108 0 0 0
21AUG26 1,050.00 P 66.16 66.16 66.16 47.66 -46.23 108 30 97 +30
21AUG26 1,055.00 P 68.70 68.70 68.70 49.75 -44.15 108 28 28 +28
21AUG26 1,060.00 P 0.00 0.00 0.00 51.84 -43.24 108 0 0 0
21AUG26 1,065.00 P 0.00 0.00 0.00 54.06 -44.18 109 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 56.18 -45.58 109 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 58.52 -46.46 109 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 61.05 -47.26 109 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 63.59 -48.09 109 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 66.12 -48.98 109 0 1 0
21AUG26 1,095.00 P 0.00 0.00 0.00 68.65 -48.30 109 0 2 0
21AUG26 1,100.00 P 0.00 0.00 0.00 71.18 -52.27 109 0 3 0
21AUG26 1,105.00 P 0.00 0.00 0.00 73.72 -53.33 109 0 1 0
21AUG26 1,110.00 P 0.00 0.00 0.00 76.34 -54.32 110 0 2 0
21AUG26 1,115.00 P 0.00 0.00 0.00 79.28 -54.98 110 0 3 0
21AUG26 1,120.00 P 0.00 0.00 0.00 82.22 -55.65 110 0 2 0
21AUG26 1,125.00 P 105.00 105.00 105.00 85.16 -56.31 110 2 2 +2
21AUG26 1,130.00 P 0.00 0.00 0.00 88.10 -56.98 110 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 91.04 -57.65 110 0 0 0
21AUG26 1,140.00 P 0.00 0.00 0.00 93.99 -58.52 110 0 0 0
21AUG26 1,145.00 P 0.00 0.00 0.00 96.93 -59.50 110 0 0 0
21AUG26 1,150.00 P 0.00 0.00 0.00 100.13 -60.22 111 0 0 0
21AUG26 1,155.00 P 0.00 0.00 0.00 103.46 -60.81 111 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 106.80 -65.58 111 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 110.13 -66.28 111 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 110.16 -70.15 106 0 0 0
21AUG26 1,175.00 P 0.00 0.00 0.00 113.40 -71.96 106 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 116.64 -68.73 106 0 0 0
21AUG26 1,185.00 P 0.00 0.00 0.00 119.88 -68.26 106 0 0 0
21AUG26 1,190.00 P 0.00 0.00 0.00 123.41 -68.92 106 0 0 0
21AUG26 1,195.00 P 130.00 130.00 130.00 127.01 -75.41 106 2 2 +2
21AUG26 1,200.00 P 0.00 0.00 0.00 130.60 -73.76 106 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 134.19 -74.41 106 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 137.79 -75.00 106 0 0 0
28AUG26 710.00 P 4.92 5.50 4.00 1.93 -3.92 109 97 271 +90
28AUG26 720.00 P 0.00 0.00 0.00 2.24 -4.27 108 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 2.60 -4.75 108 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 3.05 -5.47 108 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 3.60 -6.10 108 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 4.16 -6.71 108 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 4.86 -7.41 109 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 5.53 -8.35 108 0 10 0
28AUG26 790.00 P 0.00 0.00 0.00 6.35 -9.15 108 0 0 0
28AUG26 800.00 P 8.90 8.90 8.90 7.38 -10.25 109 4 93 +4
28AUG26 810.00 P 10.00 10.00 10.00 8.37 -11.34 109 2 2 +2
28AUG26 820.00 P 0.00 0.00 0.00 9.29 -12.65 108 0 7 0
28AUG26 830.00 P 0.00 0.00 0.00 10.77 -13.39 109 0 4 0
28AUG26 840.00 P 0.00 0.00 0.00 11.97 -13.66 109 0 9 0
28AUG26 850.00 P 18.35 18.35 18.35 13.47 -14.57 109 4 25 +4
28AUG26 860.00 P 20.13 20.13 18.37 15.12 -15.48 109 9 57 +1
28AUG26 870.00 P 0.00 0.00 0.00 16.78 -16.55 110 0 1 0
28AUG26 880.00 P 32.00 32.00 21.00 18.43 -17.81 110 11 224 0
28AUG26 890.00 P 23.00 23.00 23.00 20.49 -18.82 110 1 59 -1
28AUG26 900.00 P 25.00 25.00 25.00 22.69 -20.24 110 5 369 -5
28AUG26 910.00 P 0.00 0.00 0.00 24.90 -21.10 110 0 38 0
28AUG26 920.00 P 0.00 0.00 0.00 27.10 -22.50 110 0 23 0
28AUG26 930.00 P 35.00 35.00 35.00 29.70 -23.69 110 2 139 -2
28AUG26 940.00 P 0.00 0.00 0.00 32.28 -25.09 109 0 24 0
28AUG26 950.00 P 0.00 0.00 0.00 35.01 -26.52 109 0 103 0
28AUG26 960.00 P 0.00 0.00 0.00 37.90 -27.97 110 0 57 0
28AUG26 970.00 P 54.00 54.00 42.00 41.33 -32.06 110 7 59 -2
28AUG26 980.00 P 60.00 60.00 50.00 44.21 -30.93 109 4 134 -2
28AUG26 990.00 P 68.00 68.00 51.00 47.66 -36.02 109 6 31 -1
28AUG26 1,000.00 P 65.06 65.06 61.85 51.95 -33.15 110 4 51 0
28AUG26 1,010.00 P 56.00 57.55 56.00 55.65 -34.71 111 4 77 +2
28AUG26 1,020.00 P 0.00 0.00 0.00 59.84 -35.94 111 0 56 0
28AUG26 1,030.00 P 0.00 0.00 0.00 64.21 -37.55 111 0 34 0
28AUG26 1,040.00 P 0.00 0.00 0.00 68.57 -38.75 111 0 49 0
28AUG26 1,050.00 P 93.72 93.72 72.00 71.89 -41.79 110 84 120 +72
28AUG26 1,060.00 P 97.10 97.10 97.10 77.35 -42.27 111 11 13 +9
28AUG26 1,070.00 P 102.74 102.74 87.80 82.53 -43.23 111 70 68 +68
28AUG26 1,080.00 P 0.00 0.00 0.00 87.72 -44.52 111 0 8 0
28AUG26 1,090.00 P 0.00 0.00 0.00 92.90 -46.25 111 0 1 0
28AUG26 1,100.00 P 104.00 114.00 98.00 98.08 -47.31 112 70 102 -63
28AUG26 1,110.00 P 0.00 0.00 0.00 103.36 -49.41 112 0 21 0
28AUG26 1,120.00 P 0.00 0.00 0.00 109.35 -50.42 112 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 115.35 -55.36 112 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 121.35 -57.19 112 0 15 0
28AUG26 1,150.00 P 0.00 0.00 0.00 127.35 -58.71 112 0 1 0
28AUG26 1,160.00 P 0.00 0.00 0.00 133.35 -60.23 113 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 140.07 -61.04 113 0 1 0
28AUG26 1,180.00 P 0.00 0.00 0.00 146.85 -62.05 113 0 6 0
28AUG26 1,190.00 P 0.00 0.00 0.00 153.63 -63.42 113 0 1 0
28AUG26 1,200.00 P 162.50 162.50 162.50 160.41 -64.79 114 1 68 +1
28AUG26 1,210.00 P 0.00 0.00 0.00 167.20 -64.68 114 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 174.35 -67.17 114 0 2 0
28AUG26 1,230.00 P 0.00 0.00 0.00 181.85 -66.44 115 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 183.84 -72.78 108 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 196.85 -70.05 115 0 4 0
28AUG26 1,260.00 P 0.00 0.00 0.00 204.36 -71.24 115 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 211.87 -72.43 116 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 219.91 -72.62 116 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 228.05 -71.21 117 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 236.19 -71.69 117 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 237.21 -79.42 108 0 22 0
29SEP26 710.00 P 20.00 20.00 15.80 13.88 -11.00 95 24 42 +24
29SEP26 720.00 P 0.00 0.00 0.00 15.19 -11.98 95 0 7 0
29SEP26 730.00 P 0.00 0.00 0.00 16.49 -12.96 95 0 24 0
29SEP26 740.00 P 0.00 0.00 0.00 18.07 -12.75 95 0 10 0
29SEP26 750.00 P 0.00 0.00 0.00 19.85 -13.83 95 0 22 0
29SEP26 760.00 P 0.00 0.00 0.00 21.63 -12.95 95 0 32 0
29SEP26 770.00 P 0.00 0.00 0.00 23.42 -14.19 95 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 25.20 -15.14 95 0 20 0
29SEP26 790.00 P 0.00 0.00 0.00 27.04 -16.10 95 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 29.14 -16.68 95 0 28 0
29SEP26 810.00 P 0.00 0.00 0.00 31.33 -17.82 95 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 33.64 -18.69 95 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 36.09 -19.56 95 0 4 0
29SEP26 840.00 P 0.00 0.00 0.00 38.65 -20.30 95 0 32 0
29SEP26 850.00 P 0.00 0.00 0.00 41.31 -21.36 95 0 21 0
29SEP26 860.00 P 0.00 0.00 0.00 44.09 -22.12 95 0 1 0
29SEP26 870.00 P 0.00 0.00 0.00 47.01 -23.05 95 0 15 0
29SEP26 880.00 P 0.00 0.00 0.00 50.04 -23.97 95 0 82 0
29SEP26 890.00 P 0.00 0.00 0.00 53.97 -24.12 96 0 36 0
29SEP26 900.00 P 69.71 69.71 69.71 56.13 -26.17 95 15 58 +6
29SEP26 910.00 P 0.00 0.00 0.00 59.55 -27.07 95 0 35 0
29SEP26 920.00 P 77.50 77.50 68.25 63.07 -28.01 95 25 172 0
29SEP26 930.00 P 0.00 0.00 0.00 66.74 -28.93 95 0 128 0
29SEP26 940.00 P 0.00 0.00 0.00 70.55 -29.84 95 0 57 0
29SEP26 950.00 P 91.40 91.40 78.67 74.51 -30.01 95 11 61 -10
29SEP26 960.00 P 83.94 83.94 83.94 78.61 -33.20 95 1 31 +1
29SEP26 970.00 P 0.00 0.00 0.00 82.81 -32.91 95 0 0 0
29SEP26 980.00 P 102.50 102.50 99.00 87.12 -37.88 95 4 41 0
29SEP26 990.00 P 0.00 0.00 0.00 91.57 -35.98 95 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 96.15 -36.55 95 0 132 0
29SEP26 1,010.00 P 0.00 0.00 0.00 100.86 -36.12 96 0 2 0
29SEP26 1,020.00 P 0.00 0.00 0.00 104.56 -39.88 95 0 1 0
29SEP26 1,030.00 P 0.00 0.00 0.00 110.60 -37.88 96 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 115.64 -40.65 96 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 120.92 -41.47 96 0 17 0
29SEP26 1,060.00 P 0.00 0.00 0.00 126.68 -39.98 97 0 0 0
29SEP26 1,070.00 P 149.27 149.27 149.27 132.06 -42.82 97 2 2 +1
29SEP26 1,080.00 P 0.00 0.00 0.00 137.45 -43.85 97 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 142.60 -44.72 97 0 2 0
29SEP26 1,100.00 P 151.86 151.86 151.86 148.24 -45.71 97 25 313 0
29SEP26 1,110.00 P 0.00 0.00 0.00 153.73 -47.41 97 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 159.93 -48.04 97 0 1 0
29SEP26 1,130.00 P 0.00 0.00 0.00 166.12 -48.74 97 0 2 0
29SEP26 1,140.00 P 0.00 0.00 0.00 172.32 -49.56 97 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 178.52 -50.48 97 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 184.71 -51.50 97 0 0 0
29SEP26 1,170.00 P 0.00 0.00 0.00 190.92 -52.59 98 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 197.12 -53.77 98 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 203.52 -54.84 98 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 210.48 -55.37 98 0 2 0
29SEP26 1,210.00 P 0.00 0.00 0.00 217.44 -59.89 98 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 224.41 -60.61 98 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 231.37 -61.24 98 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 238.34 -62.08 98 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 245.31 -62.81 99 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 252.29 -63.55 99 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 259.27 -64.66 99 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 266.80 -65.43 99 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 274.46 -66.07 99 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 282.13 -66.71 100 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 289.80 -67.35 100 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 25.95 -14.96 90 0 4 0
29OCT26 720.00 P 0.00 0.00 0.00 27.81 -15.11 90 0 16 0
29OCT26 730.00 P 0.00 0.00 0.00 29.68 -16.59 90 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 31.96 -16.75 90 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 34.41 -15.84 90 0 1 0
29OCT26 760.00 P 41.90 41.90 41.90 36.86 -16.23 90 1 4 0
29OCT26 770.00 P 0.00 0.00 0.00 39.32 -16.76 90 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 41.77 -17.30 90 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 44.23 -18.19 90 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 46.95 -19.17 90 0 7 0
29OCT26 810.00 P 0.00 0.00 0.00 50.09 -19.72 90 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 53.01 -20.50 90 0 2 0
29OCT26 830.00 P 62.00 62.00 62.00 55.96 -21.24 90 1 1 +1
29OCT26 840.00 P 0.00 0.00 0.00 59.03 -21.87 90 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 62.00 -22.60 90 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 65.53 -23.09 90 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 68.92 -24.15 90 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 73.19 -24.33 90 0 17 0
29OCT26 890.00 P 0.00 0.00 0.00 75.91 -26.06 89 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 79.51 -26.91 89 0 1 0
29OCT26 910.00 P 0.00 0.00 0.00 83.62 -27.34 90 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 86.95 -28.98 89 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 91.08 -29.58 89 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 95.66 -31.67 90 0 15 0
29OCT26 950.00 P 110.00 110.00 110.00 99.74 -31.57 90 1 3 0
29OCT26 960.00 P 0.00 0.00 0.00 104.87 -30.53 90 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 110.65 -30.89 91 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 115.05 -32.83 90 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 118.30 -34.40 90 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 124.14 -34.30 90 0 87 0
29OCT26 1,010.00 P 0.00 0.00 0.00 128.13 -35.27 90 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 134.11 -35.85 91 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 139.61 -35.70 91 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 145.11 -37.64 91 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 150.61 -38.57 91 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 156.11 -38.84 91 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 161.61 -35.00 91 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 167.12 -39.48 91 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 172.62 -36.01 91 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 178.13 -36.49 91 0 16 0
29OCT26 1,110.00 P 185.00 185.00 185.00 183.85 -45.88 91 1 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 190.15 -39.59 92 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 196.45 -47.77 92 0 0 0
29OCT26 1,140.00 P 0.00 0.00 0.00 202.75 -52.32 92 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 208.19 -51.73 91 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 214.80 -52.28 92 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 221.67 -51.70 92 0 15 0
29OCT26 1,180.00 P 0.00 0.00 0.00 227.78 -52.52 92 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 234.29 -53.86 92 0 0 0
29OCT26 1,200.00 P 0.00 0.00 0.00 240.62 -54.38 92 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 247.47 -56.58 92 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 254.53 -56.99 92 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 261.59 -57.41 93 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 268.65 -57.95 93 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 275.71 -57.84 93 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 282.78 -60.41 93 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 289.84 -58.08 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 296.91 -59.97 93 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 303.99 -61.62 93 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 311.07 -62.28 93 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 318.40 -63.63 93 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 40.60 -14.67 90 0 4 0
27NOV26 720.00 P 44.33 44.33 44.33 43.09 -16.80 90 15 15 +15
27NOV26 730.00 P 0.00 0.00 0.00 45.58 -15.82 90 0 0 0
27NOV26 740.00 P 49.36 49.36 49.36 48.07 -18.19 90 15 16 +15
27NOV26 750.00 P 0.00 0.00 0.00 50.61 -18.85 90 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 53.77 -19.42 90 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 56.93 -20.19 90 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 60.08 -20.97 90 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 63.25 -19.18 90 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 66.41 -19.83 90 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 69.57 -23.27 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 72.74 -24.03 90 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 76.19 -22.11 90 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 80.09 -25.16 90 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 83.98 -22.68 90 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 87.88 -23.35 90 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 91.78 -27.60 90 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 97.24 -23.47 90 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 99.59 -29.22 90 0 0 0
27NOV26 900.00 P 108.04 108.04 108.04 103.50 -30.02 90 2 16 0
27NOV26 910.00 P 0.00 0.00 0.00 107.42 -27.39 90 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 112.02 -28.64 90 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 118.98 -29.48 91 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 121.38 -33.02 90 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 126.06 -30.28 90 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 130.74 -32.05 90 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 135.43 -32.99 90 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 140.11 -34.04 90 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 144.80 -35.16 90 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 149.50 -34.66 90 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 159.27 -32.58 92 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 163.29 -33.53 91 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 168.73 -35.34 91 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 174.48 -36.30 91 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 180.18 -35.57 91 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 185.96 -36.22 91 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 191.83 -36.16 92 0 0 0
27NOV26 1,080.00 P 209.09 209.09 209.09 198.75 -30.95 92 1 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 204.40 -36.27 92 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 210.05 -35.97 92 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 215.92 -39.49 92 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 222.35 -38.75 92 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 228.23 -41.10 92 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 233.54 -42.73 92 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 241.65 -40.03 93 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 246.53 -45.62 92 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 253.14 -46.23 92 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 259.83 -42.85 92 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 267.41 -46.58 93 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 273.86 -47.52 93 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 280.32 -48.52 93 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 286.53 -50.88 93 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 293.89 -51.09 93 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 301.07 -51.46 93 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 308.25 -53.19 93 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 308.26 -60.95 90 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 322.62 -54.45 94 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 329.80 -55.02 94 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 336.99 -53.75 94 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 344.18 -54.43 94 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 351.38 -57.07 94 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 54.62 -13.05 89 0 77 0
30DEC26 720.00 P 0.00 0.00 0.00 55.90 -15.75 88 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 59.14 -15.59 88 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 62.39 -16.24 88 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 65.63 -16.99 88 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 68.88 -17.74 88 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 72.41 -18.21 88 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 75.38 -19.24 88 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 79.20 -18.81 88 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 82.03 -20.14 88 0 6 0
30DEC26 810.00 P 0.00 0.00 0.00 86.02 -20.35 88 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 90.01 -20.93 88 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 94.00 -21.72 88 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 97.99 -22.51 88 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 101.98 -23.30 88 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 105.98 -23.21 88 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 109.97 -22.95 88 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 113.98 -25.66 88 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 118.00 -26.67 88 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 122.75 -26.86 88 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 129.27 -25.73 88 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 133.97 -25.86 88 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 138.76 -26.49 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 143.50 -28.77 88 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 146.62 -29.86 88 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 154.57 -26.61 89 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 156.18 -30.87 88 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 163.81 -29.16 89 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 168.20 -30.77 89 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 174.72 -30.36 89 0 5 0
30DEC26 1,010.00 P 0.00 0.00 0.00 180.29 -30.97 89 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 187.24 -30.26 90 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 190.99 -32.83 89 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 195.57 -34.79 88 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 201.49 -35.68 89 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 209.01 -34.27 89 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 215.09 -32.97 89 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 221.22 -34.77 90 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 227.42 -35.28 90 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 232.14 -37.36 90 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 239.62 -35.38 90 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 246.14 -37.16 90 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 252.07 -38.11 90 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 257.95 -39.28 90 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 261.26 -41.56 89 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 270.53 -40.55 90 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 278.76 -38.38 91 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 283.40 -40.98 90 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 291.82 -42.17 91 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 296.77 -46.95 90 0 30 0
30DEC26 1,210.00 P 0.00 0.00 0.00 301.64 -48.98 90 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 308.59 -49.49 90 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 317.44 -48.75 91 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 322.67 -50.49 90 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 332.19 -48.65 91 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 339.45 -48.76 91 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 345.19 -50.48 91 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 353.98 -49.62 91 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 361.24 -50.29 91 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 368.51 -50.96 91 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 375.78 -51.62 92 0 0 0
30MAR27 710.00 P 86.20 86.20 86.20 81.73 -16.76 83 1 76 0
30MAR27 720.00 P 0.00 0.00 0.00 85.15 -17.53 83 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 88.58 -18.28 83 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 92.01 -20.26 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 95.92 -20.61 83 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 100.09 -20.78 83 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 104.26 -21.10 83 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 108.43 -21.46 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 112.60 -21.63 83 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 116.77 -22.58 83 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 120.94 -21.93 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 125.12 -22.72 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 129.30 -23.51 83 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 133.49 -24.29 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 137.77 -24.98 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 142.72 -25.01 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 147.67 -25.04 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 152.62 -25.09 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 157.58 -25.17 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 166.69 -21.80 84 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 171.79 -22.05 85 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 172.45 -27.54 83 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 182.74 -24.62 85 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 187.35 -29.03 85 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 187.36 -32.37 83 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 192.34 -32.50 83 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 197.38 -33.64 83 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 203.11 -34.06 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 208.84 -34.44 83 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 214.58 -35.10 83 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 220.32 -35.71 83 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 232.85 -29.49 85 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 235.62 -33.31 84 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 244.41 -29.90 85 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 250.60 -30.27 85 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 255.21 -32.15 85 0 46 0
30MAR27 1,070.00 P 0.00 0.00 0.00 261.48 -32.52 85 0 46 0
30MAR27 1,080.00 P 0.00 0.00 0.00 267.85 -29.09 85 0 15 0
30MAR27 1,090.00 P 0.00 0.00 0.00 274.23 -29.22 85 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 280.30 -29.67 86 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 286.47 -30.03 86 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 293.16 -37.15 86 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 299.85 -37.52 86 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 306.54 -30.84 86 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 306.55 -36.10 84 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 319.45 -29.77 86 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 319.46 -45.16 84 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 323.61 -48.29 83 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 339.99 -36.64 86 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 346.73 -39.96 86 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 346.74 -39.96 84 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 349.66 -42.61 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 356.19 -43.30 83 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 362.72 -43.99 83 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 369.26 -44.67 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 375.82 -45.33 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 394.22 -34.16 86 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 394.23 -41.39 84 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 409.03 -33.83 87 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 416.45 -47.15 87 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 416.46 -47.15 84 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 102.51 -18.83 79 0 16 0
29JUN27 720.00 P 0.00 0.00 0.00 106.80 -18.86 79 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 111.09 -18.89 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 115.37 -18.95 79 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 119.66 -19.02 79 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 123.96 -19.76 79 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 128.25 -20.56 79 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 132.55 -21.35 79 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 136.85 -22.14 79 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 141.16 -22.92 79 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 145.48 -23.70 79 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 149.85 -24.43 79 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 154.90 -24.49 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 159.97 -24.53 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 165.04 -24.58 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 170.12 -24.62 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 175.19 -24.70 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 180.27 -25.22 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 185.35 -26.01 79 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 190.44 -26.79 79 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 195.53 -27.57 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 200.62 -28.35 79 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 205.72 -29.13 79 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 210.83 -29.90 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 215.97 -33.44 79 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 221.62 -35.42 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 227.47 -35.72 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 233.32 -32.46 79 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 239.18 -36.55 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 245.03 -37.08 79 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 250.89 -37.57 79 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 264.39 -30.62 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 268.00 -30.23 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 275.06 -30.21 81 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 281.37 -30.52 81 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 287.72 -30.84 81 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 294.10 -31.19 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 300.58 -27.31 82 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 306.84 -27.67 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 312.93 -21.59 82 0 1 0
29JUN27 1,110.00 P 0.00 0.00 0.00 319.24 -28.54 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 326.04 -28.38 82 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 332.83 -28.24 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 339.63 -28.09 82 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 346.43 -27.95 82 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 346.44 -34.60 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 349.55 -38.17 79 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 356.16 -38.25 79 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 362.78 -38.69 79 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 369.39 -39.38 79 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 376.02 -40.06 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 382.64 -40.74 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 389.27 -41.42 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 395.90 -42.10 79 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 402.55 -42.76 79 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 409.20 -43.43 79 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 415.86 -44.09 79 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 422.53 -44.74 79 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 429.43 -45.17 79 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 436.72 -45.21 79 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 444.01 -45.26 79 0 0 0
TOTAL PUT 1,105 10,087 +450
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$ 35.920
14AUG26 23.00 C 0.00 0.00 0.00 12.92 +0.53 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 12.42 +0.53 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 11.92 +0.53 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 11.51 +0.62 285 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 10.92 +0.53 0 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 10.46 +0.57 224 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 9.92 +0.53 0 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 9.51 +0.63 234 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 9.01 +0.63 222 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 8.42 +0.54 0 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 7.92 +0.54 0 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 7.42 +0.54 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 6.92 +0.54 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 6.51 +0.63 163 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 5.92 +0.53 0 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 5.42 +0.53 0 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 4.93 +0.53 81 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 4.52 +0.62 121 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 3.93 +0.52 65 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 3.43 +0.41 57 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 2.94 +0.42 58 0 11 0
14AUG26 33.50 C 0.00 0.00 0.00 2.50 +0.41 70 0 3 0
14AUG26 34.00 C 0.00 0.00 0.00 1.99 +0.34 56 0 10 0
14AUG26 34.50 C 0.00 0.00 0.00 1.51 +0.21 48 0 10 0
14AUG26 35.00 C 0.93 0.99 0.93 1.13 +0.17 52 51 51 +32
14AUG26 35.50 C 0.00 0.00 0.00 0.81 +0.11 54 0 80 0
14AUG26 36.00 C 0.49 0.54 0.49 0.55 +0.06 55 6 81 -2
14AUG26 36.50 C 0.33 0.34 0.27 0.35 +0.02 55 104 157 +101
14AUG26 37.00 C 0.26 0.26 0.19 0.21 -0.01 55 123 191 +57
14AUG26 37.50 C 0.23 0.24 0.09 0.13 -0.01 57 18 67 -2
14AUG26 38.00 C 0.13 0.13 0.07 0.07 -0.01 57 17 127 +13
14AUG26 38.50 C 0.06 0.06 0.06 0.04 -0.01 59 2 79 -2
14AUG26 39.00 C 0.06 0.06 0.04 0.02 -0.01 59 2 55 +2
14AUG26 39.50 C 0.02 0.02 0.02 0.01 -0.01 60 1 48 0
14AUG26 40.00 C 0.02 0.02 0.02 0.01 0.00 66 8 46 -8
14AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
14AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
14AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
14AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 10.46 - 98 0 0 -
21AUG26 26.00 C 0.00 0.00 0.00 9.94 - 68 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 9.51 +0.59 106 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 9.01 +0.60 101 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 8.44 +0.53 48 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 7.94 +0.52 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 7.44 +0.45 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 6.94 +0.53 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 6.51 +0.59 73 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 5.95 +0.52 49 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 5.46 +0.51 50 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 4.97 +0.49 49 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 4.52 +0.50 54 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 4.02 +0.45 49 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 3.57 +0.41 50 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 3.04 +0.30 41 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 2.65 +0.33 45 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 2.34 +0.33 50 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 1.91 +0.18 46 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 1.60 +0.17 47 0 0 0
21AUG26 35.50 C 1.48 1.48 1.48 1.31 +0.14 47 16 16 +16
21AUG26 36.00 C 1.25 1.25 1.08 1.06 +0.15 48 2 16 0
21AUG26 36.50 C 0.00 0.00 0.00 0.85 +0.09 48 0 15 0
21AUG26 37.00 C 0.75 0.84 0.72 0.67 +0.06 49 5 19 +1
21AUG26 37.50 C 0.00 0.00 0.00 0.53 +0.05 49 0 46 0
21AUG26 38.00 C 0.50 0.50 0.40 0.42 +0.05 50 20 33 +8
21AUG26 38.50 C 0.39 0.39 0.32 0.32 +0.04 50 35 50 +3
21AUG26 39.00 C 0.00 0.00 0.00 0.23 +0.02 50 0 17 0
21AUG26 39.50 C 0.00 0.00 0.00 0.17 +0.02 50 0 45 0
21AUG26 40.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 30 0
21AUG26 40.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.06 0.00 50 0 15 0
21AUG26 41.50 C 0.09 0.09 0.09 0.04 0.00 49 2 0 -2
21AUG26 42.00 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
21AUG26 42.50 C 0.00 0.00 0.00 0.02 0.00 50 0 1 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 69 0 0 0
21AUG26 47.50 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 24.43 +0.47 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 23.94 +0.54 182 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 23.44 +0.47 173 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 22.94 +0.56 164 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 22.44 +0.54 155 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 21.94 +0.47 146 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 21.44 +0.48 137 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 20.94 +0.47 126 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 20.44 +0.48 106 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 19.94 +0.54 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 19.44 +0.56 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 18.94 +0.54 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 18.44 +0.47 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 17.94 +0.55 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 17.44 +0.47 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 16.94 +0.47 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 16.45 +0.48 105 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 15.95 +0.53 100 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 14.95 +0.48 89 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.95 +0.56 78 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.95 +0.47 64 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.95 +0.53 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.95 +0.46 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.95 +0.45 0 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 9.01 +0.55 72 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 7.96 +0.51 45 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 6.94 +0.48 0 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 5.95 +0.44 0 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 5.01 +0.41 41 0 394 0
28AUG26 32.00 C 0.00 0.00 0.00 4.10 +0.34 42 0 178 0
28AUG26 33.00 C 3.22 3.22 3.22 3.28 +0.31 45 1 603 0
28AUG26 34.00 C 0.00 0.00 0.00 2.52 +0.25 44 0 914 0
28AUG26 35.00 C 1.94 2.10 1.85 1.89 +0.14 45 14 687 -2
28AUG26 36.00 C 1.29 1.58 1.29 1.41 +0.15 47 18 1,193 -5
28AUG26 37.00 C 1.22 1.22 0.98 1.02 +0.11 48 81 1,022 +30
28AUG26 38.00 C 0.83 0.83 0.62 0.69 +0.07 48 44 666 -30
28AUG26 39.00 C 0.57 0.63 0.48 0.46 +0.05 48 39 783 -7
28AUG26 40.00 C 0.39 0.40 0.32 0.29 +0.03 48 25 1,136 -19
28AUG26 41.00 C 0.30 0.30 0.23 0.18 +0.01 48 14 1,483 +13
28AUG26 42.00 C 0.21 0.21 0.14 0.11 +0.01 48 51 3,332 +30
28AUG26 43.00 C 0.15 0.15 0.14 0.06 0.00 48 16 826 +15
28AUG26 44.00 C 0.00 0.00 0.00 0.04 0.00 49 0 538 0
28AUG26 45.00 C 0.05 0.05 0.05 0.02 0.00 48 1 397 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 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 91 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 0.00 103 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 24.46 +0.48 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.97 +0.49 103 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 23.47 +0.44 94 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 22.97 +0.47 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 22.44 +0.41 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 21.97 +0.48 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 21.48 +0.49 87 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.98 +0.47 79 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 20.44 +0.43 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.98 +0.45 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.99 +0.44 73 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.49 +0.46 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.99 +0.44 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.49 +0.44 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.99 +0.47 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.50 +0.47 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.00 +0.49 56 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 14.95 +0.41 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.01 +0.43 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.98 +0.38 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.03 +0.48 48 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 11.05 +0.48 48 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 10.08 +0.48 47 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 9.12 +0.51 46 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 7.96 +0.22 0 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 7.12 +0.30 36 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 6.34 +0.36 43 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 5.53 +0.35 44 0 654 0
29SEP26 32.00 C 0.00 0.00 0.00 4.76 +0.32 44 0 529 0
29SEP26 33.00 C 0.00 0.00 0.00 4.05 +0.28 44 0 642 0
29SEP26 34.00 C 0.00 0.00 0.00 3.50 +0.20 46 0 646 0
29SEP26 35.00 C 0.00 0.00 0.00 2.90 +0.24 45 0 1,181 0
29SEP26 36.00 C 2.55 2.55 2.55 2.46 +0.25 46 1 957 0
29SEP26 37.00 C 1.89 1.89 1.89 2.03 +0.17 46 1 1,061 0
29SEP26 38.00 C 1.67 1.67 1.67 1.62 +0.11 46 1 602 0
29SEP26 39.00 C 1.35 1.35 1.35 1.36 +0.15 47 150 358 +40
29SEP26 40.00 C 1.06 1.09 1.06 1.11 +0.14 47 20 484 +5
29SEP26 41.00 C 1.02 1.02 0.98 0.89 +0.13 47 2 698 +2
29SEP26 42.00 C 0.00 0.00 0.00 0.70 +0.10 47 0 216 0
29SEP26 43.00 C 0.70 0.70 0.70 0.55 +0.09 47 24 915 0
29SEP26 44.00 C 0.00 0.00 0.00 0.42 +0.06 47 0 490 0
29SEP26 45.00 C 0.48 0.48 0.40 0.33 +0.06 47 74 572 +50
29SEP26 46.00 C 0.33 0.33 0.33 0.25 +0.04 47 1,001 1,632 -101
29SEP26 47.00 C 0.00 0.00 0.00 0.19 +0.03 47 0 341 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 333 0
29SEP26 49.00 C 0.18 0.18 0.18 0.11 +0.02 47 100 239 +100
29SEP26 50.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 48 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 159 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 233 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
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 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 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 82 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 89 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 24.49 +0.50 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 23.99 +0.45 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 23.50 +0.42 74 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 23.00 +0.48 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 22.50 +0.46 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 22.01 +0.51 68 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 21.51 +0.43 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 21.01 +0.46 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.52 +0.51 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 20.02 +0.46 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 19.52 +0.50 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 19.03 +0.48 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.53 +0.42 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 18.03 +0.42 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.54 +0.49 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 17.04 +0.52 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.55 +0.50 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 16.05 +0.53 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 15.06 +0.52 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.01 +0.43 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.10 +0.46 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.03 +0.36 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.05 +0.32 0 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 10.08 +0.25 0 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 9.15 +0.22 34 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 8.27 +0.17 37 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.45 +0.22 40 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 6.67 +0.25 41 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 6.12 +0.42 46 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 5.42 +0.40 46 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.66 +0.13 44 0 836 0
29OCT26 34.00 C 0.00 0.00 0.00 4.24 +0.30 47 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 3.53 +0.18 44 0 77 0
29OCT26 36.00 C 3.32 3.32 3.32 3.15 +0.25 46 1 86 0
29OCT26 37.00 C 2.89 2.89 2.89 2.67 +0.14 45 15 326 0
29OCT26 38.00 C 0.00 0.00 0.00 2.33 +0.17 46 0 35 0
29OCT26 39.00 C 0.00 0.00 0.00 2.01 +0.18 47 0 144 0
29OCT26 40.00 C 0.00 0.00 0.00 1.74 +0.19 47 0 97 0
29OCT26 41.00 C 0.00 0.00 0.00 1.47 +0.17 47 0 4 0
29OCT26 42.00 C 0.00 0.00 0.00 1.24 +0.15 47 0 47 0
29OCT26 43.00 C 0.00 0.00 0.00 1.04 +0.13 47 0 161 0
29OCT26 44.00 C 1.05 1.05 1.05 0.87 +0.12 47 1 85 +1
29OCT26 45.00 C 0.00 0.00 0.00 0.72 +0.10 47 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 0.60 +0.09 47 0 136 0
29OCT26 47.00 C 0.00 0.00 0.00 0.49 +0.07 47 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.41 +0.06 47 0 132 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 +0.05 46 0 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.27 +0.04 46 0 160 0
29OCT26 52.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 60 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 70 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 24.52 +0.44 67 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 24.02 +0.44 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 23.53 +0.45 66 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 23.00 +0.41 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 22.54 +0.44 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 22.04 +0.45 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 21.54 +0.43 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 21.05 +0.44 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 20.52 +0.40 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 20.02 +0.42 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 19.52 +0.39 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 19.07 +0.44 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.57 +0.42 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 18.04 +0.38 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 17.59 +0.42 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 17.09 +0.41 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.55 +0.36 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 16.08 +0.37 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.06 +0.36 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.03 +0.25 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.10 +0.27 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.15 +0.25 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.20 +0.21 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.32 +0.23 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.47 +0.23 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.62 +0.20 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.83 +0.22 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.19 +0.38 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.36 +0.23 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.90 +0.41 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.19 +0.27 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.67 +0.19 46 0 0 0
27NOV26 35.00 C 4.10 4.10 4.10 4.16 +0.31 46 1 1 +1
27NOV26 36.00 C 0.00 0.00 0.00 3.70 +0.28 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.36 +0.28 47 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 2.90 +0.21 46 0 36 0
27NOV26 39.00 C 0.00 0.00 0.00 2.59 +0.24 47 0 29 0
27NOV26 40.00 C 0.00 0.00 0.00 2.28 +0.23 47 0 12 0
27NOV26 41.00 C 0.00 0.00 0.00 1.99 +0.21 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 1.73 +0.19 47 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 1.50 +0.17 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.30 +0.16 47 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 1.12 +0.14 47 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.97 +0.13 47 0 3 0
27NOV26 47.00 C 0.00 0.00 0.00 0.83 +0.11 47 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.72 +0.10 47 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.61 +0.08 47 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.52 +0.07 46 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.35 +0.05 46 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 0.00 59 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 24.55 +0.44 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 24.05 +0.45 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.56 +0.44 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 23.07 +0.44 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 22.57 +0.43 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 22.08 +0.44 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 21.58 +0.44 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 21.09 +0.43 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 20.60 +0.43 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 20.10 +0.42 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.56 +0.33 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 19.12 +0.41 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.63 +0.43 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 18.14 +0.42 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.65 +0.37 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.14 +0.37 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.67 +0.39 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.08 +0.29 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.13 +0.31 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.16 +0.23 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.23 +0.24 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.32 +0.24 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.47 +0.26 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.56 +0.20 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.73 +0.21 42 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 9.11 +0.37 46 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 8.19 +0.20 43 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 7.47 +0.17 43 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.96 +0.38 45 0 98 0
30DEC26 32.00 C 6.30 6.30 6.30 6.18 +0.14 43 1 648 +1
30DEC26 33.00 C 0.00 0.00 0.00 5.70 +0.14 45 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 5.19 +0.30 45 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 4.69 +0.27 46 0 535 0
30DEC26 36.00 C 0.00 0.00 0.00 4.25 +0.26 46 0 1,480 0
30DEC26 37.00 C 4.00 4.00 4.00 3.84 +0.27 46 38 425 0
30DEC26 38.00 C 0.00 0.00 0.00 3.47 +0.23 46 0 433 0
30DEC26 39.00 C 0.00 0.00 0.00 3.12 +0.23 47 0 139 0
30DEC26 40.00 C 2.84 2.84 2.84 2.81 +0.24 47 1 382 0
30DEC26 41.00 C 0.00 0.00 0.00 2.51 +0.22 47 0 155 0
30DEC26 42.00 C 2.28 2.28 2.28 2.23 +0.20 47 1 929 0
30DEC26 43.00 C 0.00 0.00 0.00 1.98 +0.19 47 0 977 0
30DEC26 44.00 C 1.90 1.90 1.87 1.76 +0.18 47 2 505 +2
30DEC26 45.00 C 0.00 0.00 0.00 1.56 +0.16 47 0 946 0
30DEC26 46.00 C 0.00 0.00 0.00 1.37 +0.14 46 0 219 0
30DEC26 47.00 C 1.36 1.42 1.33 1.21 +0.13 46 11 404 +2
30DEC26 48.00 C 0.00 0.00 0.00 1.07 +0.12 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.94 +0.10 46 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.83 +0.10 46 0 102 0
30DEC26 52.50 C 0.00 0.00 0.00 0.60 +0.07 46 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 +0.05 46 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 +0.04 46 0 53 0
30DEC26 60.00 C 0.40 0.40 0.40 0.22 +0.03 46 5 83 +2
30DEC26 62.50 C 0.32 0.32 0.31 0.16 +0.03 46 345 558 -196
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 46 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 24.59 +0.39 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 24.10 +0.38 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 23.62 +0.39 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 23.13 +0.38 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 22.65 +0.39 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 22.17 +0.39 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 21.70 +0.40 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 21.20 +0.38 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 20.72 +0.38 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 20.24 +0.38 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.77 +0.39 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 19.29 +0.35 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.70 +0.28 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 18.23 +0.28 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.76 +0.28 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.29 +0.27 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.85 +0.30 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.39 +0.29 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.60 +0.40 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.59 +0.27 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.75 +0.29 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.02 +0.39 46 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 12.09 +0.26 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.32 +0.27 44 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 10.57 +0.24 44 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.93 +0.32 45 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 9.15 +0.19 44 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 8.47 +0.18 44 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.87 +0.18 44 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 7.28 +0.18 44 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 6.76 +0.20 44 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.24 +0.12 44 0 274 0
30MAR27 35.00 C 0.00 0.00 0.00 5.77 +0.15 44 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 5.37 +0.17 45 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 5.10 +0.29 46 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 4.72 +0.28 46 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 4.37 +0.27 46 0 87 0
30MAR27 40.00 C 0.00 0.00 0.00 4.05 +0.29 47 0 68 0
30MAR27 41.00 C 0.00 0.00 0.00 3.74 +0.29 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.44 +0.28 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 3.00 +0.10 45 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.78 +0.13 45 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.60 +0.17 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.40 +0.18 46 0 21 0
30MAR27 47.00 C 2.33 2.45 2.33 2.23 +0.20 46 156 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.05 +0.20 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.88 +0.19 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.72 +0.18 46 0 266 0
30MAR27 52.50 C 0.00 0.00 0.00 1.38 +0.15 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 +0.12 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 +0.11 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 +0.09 46 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 +0.07 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 +0.06 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 +0.05 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 +0.04 46 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 24.72 +0.38 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 24.24 +0.38 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 23.76 +0.38 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 23.28 +0.35 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 22.80 +0.37 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 22.33 +0.55 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 21.85 +0.55 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 21.37 +0.37 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 20.90 +0.37 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 20.43 +0.37 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 20.02 +0.42 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 19.55 +0.42 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.07 +0.39 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 18.64 +0.42 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 18.18 +0.44 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.73 +0.53 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 17.29 +0.49 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.85 +0.44 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 15.98 +0.46 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.14 +0.50 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.32 +0.49 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.48 +0.31 46 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 12.72 +0.33 46 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 11.88 +0.26 45 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.15 +0.21 45 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 10.48 +0.20 45 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.85 +0.19 45 0 16 0
29JUN27 30.00 C 10.22 10.22 10.22 9.25 +0.21 45 1 18 +1
29JUN27 31.00 C 0.00 0.00 0.00 8.78 +0.31 46 0 77 0
29JUN27 32.00 C 0.00 0.00 0.00 8.13 +0.22 45 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 7.69 +0.29 46 0 74 0
29JUN27 34.00 C 0.00 0.00 0.00 7.21 +0.27 46 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 6.76 +0.26 46 0 24 0
29JUN27 36.00 C 0.00 0.00 0.00 6.34 +0.25 46 0 9 0
29JUN27 37.00 C 0.00 0.00 0.00 6.03 +0.34 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 5.66 +0.37 47 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 5.29 +0.34 47 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 4.95 +0.34 47 0 57 0
29JUN27 41.00 C 0.00 0.00 0.00 4.62 +0.34 47 0 154 0
29JUN27 42.00 C 0.00 0.00 0.00 4.29 +0.30 47 0 41 0
29JUN27 43.00 C 0.00 0.00 0.00 4.02 +0.30 47 0 84 0
29JUN27 44.00 C 3.91 3.91 3.79 3.76 +0.30 46 2 1 +1
29JUN27 45.00 C 0.00 0.00 0.00 3.45 +0.25 46 0 12 0
29JUN27 46.00 C 0.00 0.00 0.00 3.23 +0.24 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.03 +0.24 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.84 +0.25 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.64 +0.25 46 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 2.45 +0.22 46 0 5 0
29JUN27 52.50 C 0.00 0.00 0.00 2.07 +0.21 46 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.72 +0.16 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 1.45 +0.16 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.21 +0.13 46 0 52 0
29JUN27 62.50 C 0.00 0.00 0.00 1.02 +0.12 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.84 +0.09 46 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.72 +0.09 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.60 +0.08 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.51 +0.07 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.43 +0.07 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.25 +0.04 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
TOTAL CALL 2,671 57,072 +153
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 76 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 81 0 46 0
14AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 53 0
14AUG26 32.50 P 0.00 0.00 0.00 0.01 -0.03 64 0 65 0
14AUG26 33.00 P 0.00 0.00 0.00 0.02 -0.06 62 0 70 0
14AUG26 33.50 P 0.00 0.00 0.00 0.03 -0.11 57 0 31 0
14AUG26 34.00 P 0.11 0.13 0.11 0.07 -0.17 57 13 35 -9
14AUG26 34.50 P 0.18 0.22 0.18 0.13 -0.24 56 11 79 -9
14AUG26 35.00 P 0.35 0.37 0.25 0.25 -0.30 57 109 159 +37
14AUG26 35.50 P 0.50 0.50 0.48 0.42 -0.37 57 2 542 +1
14AUG26 36.00 P 0.75 0.75 0.57 0.66 -0.44 58 18 50 -5
14AUG26 36.50 P 0.00 0.00 0.00 0.96 -0.46 59 0 52 0
14AUG26 37.00 P 0.00 0.00 0.00 1.33 -0.50 61 0 36 0
14AUG26 37.50 P 0.00 0.00 0.00 1.75 -0.52 64 0 10 0
14AUG26 38.00 P 0.00 0.00 0.00 2.16 -0.61 60 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 2.62 -0.58 60 0 15 0
14AUG26 39.00 P 0.00 0.00 0.00 3.08 -0.60 0 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 3.58 -0.58 0 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 4.19 -0.47 105 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 4.58 -0.57 0 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 5.15 -0.50 112 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 5.75 -0.39 145 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 6.13 -0.51 120 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 6.63 -0.51 127 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 7.16 -0.48 146 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 7.58 -0.56 0 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 8.15 -0.49 156 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 8.84 -0.30 215 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 9.35 -0.29 225 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 9.58 -0.56 0 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 10.38 -0.26 247 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 10.84 -0.30 247 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 11.34 -0.30 254 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 11.67 -0.47 211 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
21AUG26 26.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 10 0
21AUG26 30.50 P 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.05 50 0 1 0
21AUG26 31.50 P 0.00 0.00 0.00 0.06 -0.06 51 0 0 0
21AUG26 32.00 P 0.11 0.11 0.11 0.09 -0.08 51 1 30 0
21AUG26 32.50 P 0.00 0.00 0.00 0.13 -0.11 50 0 45 0
21AUG26 33.00 P 0.22 0.22 0.22 0.20 -0.14 50 1 1 +1
21AUG26 33.50 P 0.29 0.29 0.29 0.28 -0.17 50 1 7 +1
21AUG26 34.00 P 0.47 0.47 0.46 0.40 -0.19 50 16 31 +16
21AUG26 34.50 P 0.57 0.57 0.57 0.54 -0.23 50 1 15 +1
21AUG26 35.00 P 0.70 0.84 0.70 0.72 -0.27 50 24 84 +15
21AUG26 35.50 P 0.90 1.04 0.80 0.94 -0.30 51 29 34 +18
21AUG26 36.00 P 0.00 0.00 0.00 1.19 -0.34 51 0 51 0
21AUG26 36.50 P 0.00 0.00 0.00 1.47 -0.33 51 0 30 0
21AUG26 37.00 P 0.00 0.00 0.00 1.80 -0.34 52 0 16 0
21AUG26 37.50 P 0.00 0.00 0.00 2.15 -0.43 52 0 60 0
21AUG26 38.00 P 0.00 0.00 0.00 2.54 -0.45 54 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 2.95 -0.45 55 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 3.38 -0.46 56 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 3.83 -0.46 58 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 4.30 -0.41 61 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 4.64 -0.54 49 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 5.15 -0.51 54 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 5.75 -0.39 70 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 6.13 -0.51 58 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 6.70 -0.47 72 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 7.27 -0.43 84 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 7.68 -0.55 77 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 8.17 -0.48 79 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 8.84 -0.34 103 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 9.35 -0.33 107 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 9.68 -0.48 91 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 10.38 -0.30 118 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 10.84 -0.34 118 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 11.34 -0.30 122 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 11.75 -0.39 114 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,511 0
28AUG26 25.00 P 0.01 0.01 0.01 0.01 0.00 70 10 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 827 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 945 0
28AUG26 29.00 P 0.06 0.06 0.05 0.02 -0.03 48 16 1,345 +12
28AUG26 30.00 P 0.09 0.09 0.08 0.05 -0.04 48 110 1,685 +88
28AUG26 31.00 P 0.00 0.00 0.00 0.11 -0.07 48 0 1,981 0
28AUG26 32.00 P 0.25 0.28 0.25 0.21 -0.11 48 52 914 -25
28AUG26 33.00 P 0.42 0.47 0.42 0.39 -0.15 48 65 1,220 -1
28AUG26 34.00 P 0.68 0.73 0.63 0.65 -0.21 48 40 1,488 -4
28AUG26 35.00 P 1.09 1.12 0.94 1.01 -0.27 48 50 753 +35
28AUG26 36.00 P 1.62 1.62 1.45 1.47 -0.34 48 23 803 -13
28AUG26 37.00 P 2.02 2.08 2.02 2.10 -0.43 49 11 459 +9
28AUG26 38.00 P 0.00 0.00 0.00 2.80 -0.43 50 0 201 0
28AUG26 39.00 P 3.83 3.83 3.83 3.59 -0.43 52 5 77 0
28AUG26 40.00 P 0.00 0.00 0.00 4.45 -0.47 54 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 5.37 -0.44 57 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.15 -0.53 47 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 7.32 -0.38 67 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 8.33 -0.38 74 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.35 -0.33 82 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.38 -0.30 89 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.34 -0.30 92 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.25 -0.37 89 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.31 -0.34 100 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.25 -0.37 99 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.81 -0.34 116 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.25 -0.37 120 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.75 -0.42 130 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 24.31 -0.32 146 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 26.75 -0.44 148 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 29.25 -0.41 156 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 31.74 -0.41 162 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 34.31 -0.35 179 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 36.81 -0.36 187 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 39.23 -0.42 182 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 41.81 -0.32 200 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 44.31 -0.38 206 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 46.73 -0.39 201 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 49.30 -0.36 217 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 51.74 -0.38 214 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 54.24 -0.41 220 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 56.74 -0.38 225 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 59.28 -0.37 236 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 888 0
29SEP26 26.00 P 0.11 0.11 0.11 0.06 -0.02 47 10 402 0
29SEP26 27.00 P 0.13 0.13 0.13 0.11 -0.02 48 4 2,015 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 950 0
29SEP26 29.00 P 0.30 0.30 0.27 0.28 -0.05 47 26 2,355 +11
29SEP26 30.00 P 0.00 0.00 0.00 0.41 -0.08 47 0 2,290 0
29SEP26 31.00 P 0.61 0.61 0.59 0.59 -0.09 47 3 3,234 -3
29SEP26 32.00 P 0.85 0.85 0.82 0.82 -0.12 46 37 4,091 0
29SEP26 33.00 P 1.15 1.20 1.09 1.11 -0.15 46 5 2,974 -1
29SEP26 34.00 P 1.50 1.50 1.50 1.50 -0.18 47 15 2,988 +15
29SEP26 35.00 P 1.81 2.04 1.81 1.94 -0.18 47 11 1,540 +11
29SEP26 36.00 P 2.47 2.47 2.47 2.45 -0.26 47 105 2,026 0
29SEP26 37.00 P 0.00 0.00 0.00 3.04 -0.26 48 0 2,064 0
29SEP26 38.00 P 0.00 0.00 0.00 3.69 -0.28 48 0 247 0
29SEP26 39.00 P 4.57 4.57 4.57 4.40 -0.34 49 5 205 +5
29SEP26 40.00 P 0.00 0.00 0.00 5.18 -0.34 50 0 406 0
29SEP26 41.00 P 0.00 0.00 0.00 5.89 -0.53 49 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 6.84 -0.35 52 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 7.67 -0.40 52 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 8.58 -0.39 54 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.47 -0.42 54 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.52 -0.34 59 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.50 -0.35 62 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 12.48 -0.23 64 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 13.31 -0.46 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.25 -0.43 60 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.88 -0.35 74 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.25 -0.37 73 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.75 -0.42 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.31 -0.32 89 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.75 -0.44 90 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.25 -0.41 95 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.74 -0.41 99 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.31 -0.35 108 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.81 -0.36 113 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.23 -0.42 111 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.81 -0.32 121 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.31 -0.38 125 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.73 -0.39 123 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.30 -0.36 132 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.74 -0.38 131 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.24 -0.41 134 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.83 -0.29 145 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.33 -0.32 148 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 50 0
29OCT26 23.00 P 0.08 0.08 0.08 0.05 0.00 48 1 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 192 0
29OCT26 26.00 P 0.22 0.22 0.22 0.19 -0.03 47 2 247 0
29OCT26 27.00 P 0.00 0.00 0.00 0.28 -0.04 46 0 229 0
29OCT26 28.00 P 0.40 0.40 0.40 0.41 -0.06 47 5 414 0
29OCT26 29.00 P 0.54 0.54 0.53 0.57 -0.06 47 7 252 0
29OCT26 30.00 P 0.74 0.74 0.74 0.75 -0.08 46 7 1,852 0
29OCT26 31.00 P 0.00 0.00 0.00 0.99 -0.10 46 0 273 0
29OCT26 32.00 P 1.26 1.26 1.26 1.28 -0.13 46 14 412 0
29OCT26 33.00 P 1.71 1.71 1.60 1.61 -0.17 46 23 688 +1
29OCT26 34.00 P 2.15 2.15 2.14 2.03 -0.19 46 30 169 +15
29OCT26 35.00 P 2.56 2.56 2.56 2.50 -0.22 46 45 275 0
29OCT26 36.00 P 0.00 0.00 0.00 3.03 -0.24 46 0 41 0
29OCT26 37.00 P 0.00 0.00 0.00 3.70 -0.19 48 0 172 0
29OCT26 38.00 P 4.30 4.30 4.30 4.27 -0.37 47 30 78 +30
29OCT26 39.00 P 0.00 0.00 0.00 4.95 -0.32 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.61 -0.48 47 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 6.36 -0.44 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.29 -0.36 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.12 -0.32 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.98 -0.33 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.87 -0.31 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.78 -0.32 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.70 -0.32 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.63 -0.26 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.55 -0.28 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.52 -0.27 58 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.91 -0.32 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.33 -0.31 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.82 -0.37 68 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.34 -0.35 73 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.83 -0.36 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.34 -0.32 82 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.80 -0.35 84 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.31 -0.35 88 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.81 -0.36 92 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.32 -0.35 96 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.83 -0.30 99 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.32 -0.37 102 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.82 -0.30 105 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.34 -0.34 109 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.84 -0.28 112 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.34 -0.32 115 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.84 -0.33 118 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 59.33 -0.34 120 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.24 -0.03 46 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.35 -0.03 46 0 11 0
27NOV26 27.00 P 0.00 0.00 0.00 0.49 -0.05 47 0 59 0
27NOV26 28.00 P 0.64 0.68 0.64 0.66 -0.06 47 15 152 +10
27NOV26 29.00 P 0.00 0.00 0.00 0.84 -0.08 46 0 66 0
27NOV26 30.00 P 0.00 0.00 0.00 1.10 -0.11 46 0 104 0
27NOV26 31.00 P 1.40 1.40 1.40 1.36 -0.12 46 1 280 0
27NOV26 32.00 P 0.00 0.00 0.00 1.67 -0.15 45 0 526 0
27NOV26 33.00 P 0.00 0.00 0.00 2.08 -0.14 46 0 125 0
27NOV26 34.00 P 2.59 2.59 2.59 2.51 -0.17 46 15 47 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.99 -0.20 46 0 911 0
27NOV26 36.00 P 0.00 0.00 0.00 3.52 -0.22 46 0 51 0
27NOV26 37.00 P 0.00 0.00 0.00 4.11 -0.23 47 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.77 -0.26 47 0 70 0
27NOV26 39.00 P 0.00 0.00 0.00 5.44 -0.28 48 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 6.17 -0.28 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.77 -0.49 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.69 -0.12 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.50 -0.31 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.32 -0.34 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.19 -0.29 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.06 -0.26 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.96 -0.26 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.84 -0.27 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.80 -0.22 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.68 -0.27 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.05 -0.23 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.41 -0.29 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.85 -0.34 61 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.34 -0.35 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.85 -0.34 68 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.34 -0.32 72 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.84 -0.31 75 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.33 -0.33 78 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.83 -0.34 81 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.32 -0.35 84 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.85 -0.28 88 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.34 -0.35 91 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.83 -0.29 93 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.35 -0.33 96 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.84 -0.28 98 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.34 -0.32 101 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.86 -0.31 104 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 59.33 -0.34 105 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.04 46 0 261 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 1,643 0
30DEC26 26.00 P 0.56 0.56 0.56 0.54 -0.02 46 5 728 +5
30DEC26 27.00 P 0.00 0.00 0.00 0.69 -0.06 46 0 826 0
30DEC26 28.00 P 0.87 0.87 0.87 0.90 -0.05 46 1 540 0
30DEC26 29.00 P 1.08 1.08 1.08 1.14 -0.06 46 14 871 -4
30DEC26 30.00 P 1.45 1.45 1.40 1.40 -0.16 46 10 4,594 +10
30DEC26 31.00 P 0.00 0.00 0.00 1.71 -0.12 45 0 1,312 0
30DEC26 32.00 P 0.00 0.00 0.00 2.12 -0.13 46 0 1,994 0
30DEC26 33.00 P 0.00 0.00 0.00 2.48 -0.16 45 0 741 0
30DEC26 34.00 P 2.85 2.85 2.85 2.89 -0.16 45 115 624 +115
30DEC26 35.00 P 0.00 0.00 0.00 3.41 -0.12 46 0 1,418 0
30DEC26 36.00 P 0.00 0.00 0.00 3.95 -0.21 46 0 835 0
30DEC26 37.00 P 0.00 0.00 0.00 4.55 -0.20 46 0 1,193 0
30DEC26 38.00 P 5.08 5.08 5.08 5.21 -0.28 47 15 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 5.77 -0.36 46 0 229 0
30DEC26 40.00 P 6.33 6.33 6.33 6.55 -0.25 47 1 161 +1
30DEC26 41.00 P 0.00 0.00 0.00 7.31 -0.27 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.10 -0.24 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.86 -0.27 49 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 9.69 -0.24 50 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.51 -0.24 50 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 11.37 -0.23 51 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.24 -0.22 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.11 -0.23 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.99 -0.24 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.88 -0.24 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.17 -0.23 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.51 -0.29 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.91 -0.28 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.39 -0.30 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.85 -0.34 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.34 -0.32 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.84 -0.31 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.33 -0.33 70 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.83 -0.34 73 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.32 -0.35 76 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.85 -0.28 79 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.34 -0.35 81 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.83 -0.29 84 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.35 -0.33 87 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.84 -0.28 89 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.34 -0.32 91 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.86 -0.31 94 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.33 -0.34 95 0 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 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.01 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.02 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 -0.03 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 -0.04 46 0 122 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 -0.05 46 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.31 -0.03 46 0 787 0
30MAR27 28.00 P 0.00 0.00 0.00 1.58 -0.10 46 0 698 0
30MAR27 29.00 P 0.00 0.00 0.00 1.82 -0.12 45 0 530 0
30MAR27 30.00 P 0.00 0.00 0.00 2.15 -0.09 45 0 1,271 0
30MAR27 31.00 P 0.00 0.00 0.00 2.51 -0.11 45 0 143 0
30MAR27 32.00 P 0.00 0.00 0.00 2.91 -0.13 45 0 164 0
30MAR27 33.00 P 0.00 0.00 0.00 3.36 -0.13 45 0 283 0
30MAR27 34.00 P 0.00 0.00 0.00 3.84 -0.15 45 0 271 0
30MAR27 35.00 P 0.00 0.00 0.00 4.35 -0.16 45 0 302 0
30MAR27 36.00 P 4.90 4.90 4.90 4.90 -0.18 45 110 1,017 0
30MAR27 37.00 P 0.00 0.00 0.00 5.49 -0.18 45 0 65 0
30MAR27 38.00 P 0.00 0.00 0.00 6.17 -0.20 46 0 147 0
30MAR27 39.00 P 0.00 0.00 0.00 6.82 -0.38 46 0 55 0
30MAR27 40.00 P 0.00 0.00 0.00 7.50 -0.38 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.28 -0.21 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.03 -0.17 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.77 -0.19 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.55 -0.15 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.33 -0.14 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.14 -0.18 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.97 -0.16 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.77 -0.20 49 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 14.63 -0.19 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.48 -0.15 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.66 -0.18 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.91 -0.21 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.20 -0.25 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.57 -0.27 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.98 -0.27 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.37 -0.30 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.86 -0.29 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.33 -0.33 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.84 -0.33 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.32 -0.35 63 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.85 -0.28 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.34 -0.35 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.83 -0.29 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.35 -0.33 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.84 -0.28 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.34 -0.32 75 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.86 -0.31 78 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.33 -0.34 79 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.33 -0.01 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.39 -0.01 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 -0.01 46 0 192 0
29JUN27 21.00 P 0.00 0.00 0.00 0.58 -0.02 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.75 -0.02 46 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 +0.02 46 0 194 0
29JUN27 24.00 P 0.00 0.00 0.00 1.14 -0.06 46 0 3,799 0
29JUN27 25.00 P 0.00 0.00 0.00 1.38 -0.03 46 0 390 0
29JUN27 26.00 P 0.00 0.00 0.00 1.65 -0.03 46 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.96 0.00 46 0 230 0
29JUN27 28.00 P 0.00 0.00 0.00 2.28 -0.03 46 0 63 0
29JUN27 29.00 P 0.00 0.00 0.00 2.55 -0.12 45 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 3.00 -0.07 45 0 25 0
29JUN27 31.00 P 0.00 0.00 0.00 3.35 -0.14 45 0 82 0
29JUN27 32.00 P 0.00 0.00 0.00 3.77 -0.11 45 0 107 0
29JUN27 33.00 P 0.00 0.00 0.00 4.24 -0.12 45 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 4.73 -0.14 44 0 45 0
29JUN27 35.00 P 5.31 5.31 5.31 5.26 -0.15 45 1 284 0
29JUN27 36.00 P 0.00 0.00 0.00 5.82 -0.16 45 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 6.41 -0.17 45 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 7.17 -0.12 46 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.77 -0.18 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.43 -0.17 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.22 -0.08 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.93 -0.11 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.65 -0.12 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.41 -0.11 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.16 -0.17 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.92 -0.19 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.71 -0.14 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.51 -0.20 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.34 -0.18 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.16 -0.16 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.25 -0.19 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.39 -0.24 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.66 -0.19 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.92 -0.22 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.21 -0.27 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.57 -0.34 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.97 -0.36 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.33 -0.43 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.84 -0.33 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.32 -0.37 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.85 -0.34 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.34 -0.35 60 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.83 -0.29 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.35 -0.33 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.84 -0.28 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.34 -0.32 67 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.86 -0.31 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.33 -0.34 70 0 0 0
TOTAL PUT 1,296 100,878 +404
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$ 4.655
28AUG26 3.30 C 0.00 0.00 0.00 1.36 0.00 63 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.26 0.00 57 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.16 0.00 51 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.06 0.00 45 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.97 +0.01 64 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.87 +0.02 58 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.78 +0.03 60 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.68 +0.01 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.58 0.00 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.42 -0.02 50 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.31 0.00 57 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.24 -0.02 53 0 39 0
28AUG26 4.70 C 0.00 0.00 0.00 0.19 -0.02 53 0 192 0
28AUG26 4.80 C 0.15 0.15 0.15 0.15 -0.02 53 24 73 +24
28AUG26 4.90 C 0.00 0.00 0.00 0.13 -0.01 57 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 -0.01 57 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 -0.01 57 0 1 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 61 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 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 11 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 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 153 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.37 +0.01 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.28 +0.02 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.18 +0.01 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.09 +0.02 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.00 +0.01 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 0.00 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 0.00 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 -0.02 46 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.47 -0.01 48 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.02 49 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 -0.01 48 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.01 49 0 55 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 -0.01 48 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.01 49 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 51 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 53 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 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 77 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 88 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.28 0.00 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.21 +0.01 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.10 0.00 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.02 0.00 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 0.00 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.86 -0.03 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.78 -0.04 42 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.65 0.00 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.59 0.00 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
29OCT26 4.50 C 0.46 0.46 0.46 0.48 -0.01 45 14 0 -14
29OCT26 4.60 C 0.00 0.00 0.00 0.43 -0.01 45 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.38 -0.01 45 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.29 0.00 48 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.15 0.00 47 0 5 0
29OCT26 5.75 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 45 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 0.00 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.25 0.00 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.17 0.00 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.06 -0.03 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.01 +0.02 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.67 +0.01 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.63 0.00 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.45 -0.02 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.01 47 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 0.00 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.37 +0.02 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.26 -0.01 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.21 +0.02 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 +0.02 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 +0.02 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 +0.02 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 0.00 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 0.00 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.01 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.01 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.02 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 -0.01 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.01 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.01 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.01 47 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 47 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 48 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 47 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 79 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 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 1.56 +0.02 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.49 +0.02 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.41 +0.01 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.34 +0.01 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.27 +0.01 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.21 +0.02 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.13 0.00 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 0.00 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.01 0.00 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.95 0.00 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 0.00 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 0.00 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.68 -0.01 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 0.00 49 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 0.00 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 0.00 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 0.00 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 49 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 48 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 45 0 3 0
30MAR27 10.00 C 0.06 0.06 0.06 0.01 0.00 42 3 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 0.04 0.04 0.04 0.01 0.00 50 2 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 60 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.62 0.00 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.54 -0.01 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.47 -0.01 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.40 -0.01 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.33 -0.01 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.27 -0.01 50 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.14 -0.01 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.09 -0.01 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.97 -0.02 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.93 -0.01 49 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.88 -0.01 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.79 -0.01 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.58 -0.02 48 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.44 -0.01 48 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.02 47 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29JUN27 8.00 C 0.18 0.18 0.18 0.12 -0.01 47 2 2 +2
29JUN27 8.25 C 0.16 0.16 0.16 0.11 0.00 48 2 2 +2
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 16 0
TOTAL CALL 47 13,691 +14
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 61 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 60 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 58 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 58 0 105 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 -0.01 57 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 -0.01 56 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.15 -0.01 57 0 42 0
28AUG26 4.60 P 0.00 0.00 0.00 0.19 -0.01 56 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.25 -0.02 58 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.31 -0.01 59 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.37 -0.03 57 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.45 -0.02 60 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.66 -0.01 64 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.89 -0.01 71 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.13 -0.01 78 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.36 -0.03 76 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 1.61 -0.03 85 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.86 -0.02 93 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.11 -0.02 102 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.36 -0.02 110 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.61 -0.02 117 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.86 -0.02 124 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.11 -0.02 131 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.36 -0.02 137 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.61 -0.02 143 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.86 -0.03 149 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.11 -0.02 155 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.36 -0.02 161 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.61 -0.02 167 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.86 -0.02 172 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 0.00 48 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 0.00 50 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 0.00 51 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 0.00 51 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 50 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 0.00 51 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 0.00 51 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.01 51 0 82 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.01 51 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 -0.01 51 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 0.00 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.01 53 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 -0.01 55 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 -0.01 57 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.41 -0.01 62 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 0.00 66 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.86 -0.03 58 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 -0.03 63 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 -0.02 67 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 -0.02 72 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 -0.02 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 -0.02 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 -0.02 84 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 -0.02 88 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.86 -0.03 92 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.11 -0.02 96 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.36 -0.02 99 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.61 -0.02 102 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.86 -0.02 105 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.11 -0.02 109 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.36 -0.02 112 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.86 -0.02 117 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.36 -0.02 123 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.86 -0.02 128 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.36 -0.02 133 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.86 -0.02 138 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.36 -0.02 143 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.86 -0.02 147 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.36 -0.02 151 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.86 -0.02 155 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.36 -0.02 159 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.86 -0.02 163 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.36 -0.02 166 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.86 -0.02 170 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.36 -0.02 173 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.86 -0.02 176 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.36 -0.02 179 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.86 -0.02 183 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.36 -0.02 186 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.86 -0.02 188 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.36 -0.02 191 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.36 -0.02 197 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.36 -0.02 202 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.36 -0.02 207 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.36 -0.02 212 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.23 -0.01 47 0 61 0
29OCT26 4.40 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.43 0.00 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.49 0.00 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.79 -0.01 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.21 +0.01 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.43 -0.01 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.67 -0.01 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.91 0.00 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.15 0.00 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.36 -0.03 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.61 -0.04 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.86 -0.02 62 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.49 0.00 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.55 0.00 48 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.68 -0.01 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.85 -0.01 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.04 -0.02 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.25 -0.01 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.45 -0.03 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.67 -0.04 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.93 +0.02 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 0.00 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 0.00 47 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.01 47 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 0.00 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 0.00 48 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 0.00 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.03 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 -0.01 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 -0.01 50 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.01 51 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.03 49 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 -0.03 50 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 -0.02 51 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.39 -0.02 51 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 -0.03 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.86 -0.03 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.11 -0.02 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.36 -0.02 55 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.61 -0.02 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.86 -0.03 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.11 -0.02 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.36 -0.02 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.61 -0.02 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.86 -0.02 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.11 -0.02 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.36 -0.02 73 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.86 -0.02 77 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.36 -0.02 80 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.86 -0.02 84 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.36 -0.02 87 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.86 -0.02 90 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.36 -0.02 93 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.86 -0.02 96 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.36 -0.02 99 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.86 -0.02 102 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.36 -0.02 104 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.86 -0.02 106 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.36 -0.02 109 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.86 -0.02 111 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.36 -0.02 113 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.86 -0.02 115 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 0.00 48 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 -0.01 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 0.00 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 -0.01 48 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 0.00 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 0.00 48 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 -0.01 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 0.00 48 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 0.00 48 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 0.00 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 -0.02 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 -0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 -0.01 50 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 -0.01 50 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 -0.01 50 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 -0.01 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 -0.01 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 -0.01 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.67 -0.03 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 -0.03 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 -0.03 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.38 -0.02 50 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.62 -0.01 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.86 -0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.11 -0.02 52 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.39 +0.01 60 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.64 +0.01 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.86 -0.02 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.11 -0.02 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.36 -0.02 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.86 -0.02 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.36 -0.02 67 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.86 -0.02 70 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.36 -0.02 73 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.86 -0.02 75 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.36 -0.02 78 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.86 -0.02 80 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.36 -0.02 82 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.86 -0.02 85 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.36 -0.02 87 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 -0.02 46 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 -0.02 45 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 -0.02 45 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 -0.01 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 -0.02 45 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.95 -0.01 45 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.01 -0.02 45 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.07 -0.02 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 -0.02 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 -0.02 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.49 -0.02 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.68 -0.02 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.87 -0.02 42 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 -0.02 42 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 -0.01 41 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.49 -0.01 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.70 -0.01 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.91 -0.02 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.13 -0.02 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.35 -0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.03 -0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
TOTAL PUT 0 3,446 0
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$ 25.500
14AUG26 17.25 C 0.00 0.00 0.00 8.25 +1.20 0 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 8.00 +1.20 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 7.75 +1.20 0 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 7.50 +1.20 0 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 7.25 +1.20 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 7.00 +1.20 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 6.75 +1.20 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 6.50 +1.20 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 6.25 +1.20 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 6.00 +1.20 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 5.75 +1.20 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 5.50 +1.20 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 5.00 +1.19 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 4.50 +1.19 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 4.00 +1.19 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 3.50 +1.19 0 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 3.00 +1.16 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 2.51 +1.11 64 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 2.01 +1.01 52 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 1.53 +0.86 53 0 0 0
14AUG26 24.50 C 0.95 1.01 0.95 1.09 +0.69 54 36 36 0
14AUG26 25.00 C 0.80 0.80 0.80 0.71 +0.49 54 12 12 0
14AUG26 25.50 C 0.00 0.00 0.00 0.41 +0.29 54 0 15 0
14AUG26 26.00 C 0.00 0.00 0.00 0.21 +0.15 54 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.10 +0.07 55 0 15 0
14AUG26 27.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 8.26 +1.20 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 8.01 +1.20 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 7.76 +1.20 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 7.51 +1.20 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 7.26 +1.20 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 7.01 +1.19 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 6.76 +1.19 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 6.51 +1.19 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 6.26 +1.19 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 6.01 +1.19 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 5.76 +1.19 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 5.51 +1.19 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 5.02 +1.19 57 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 4.52 +1.17 51 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 4.02 +1.15 45 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.54 +1.12 51 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 3.06 +1.06 50 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 2.60 +0.99 50 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 2.16 +0.92 49 0 0 0
21AUG26 24.00 C 0.90 0.90 0.90 1.76 +0.80 50 1 1 +1
21AUG26 24.50 C 0.00 0.00 0.00 1.39 +0.69 49 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 1.08 +0.55 50 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.81 +0.44 50 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.59 +0.34 50 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.42 +0.25 50 0 0 0
21AUG26 27.00 C 0.35 0.35 0.34 0.28 +0.17 49 15 15 +15
21AUG26 27.50 C 0.00 0.00 0.00 0.19 +0.12 50 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.12 +0.08 49 0 15 0
21AUG26 28.50 C 0.00 0.00 0.00 0.08 +0.05 50 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.02 - 0 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 7.52 +1.19 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.03 +1.16 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.53 +1.15 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.04 +1.05 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.55 +1.08 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.59 +1.10 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.68 +1.01 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.85 +0.89 58 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.12 +0.76 58 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.51 +0.58 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.03 +0.42 58 0 0 0
28AUG26 27.00 C 0.76 0.76 0.76 0.67 +0.29 58 15 15 +15
28AUG26 28.00 C 0.00 0.00 0.00 0.42 +0.20 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.25 +0.12 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.14 +0.07 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.08 +0.04 58 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.10 - 52 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 7.62 +1.10 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.15 +1.09 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.68 +1.07 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.23 +1.06 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.78 +1.04 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.93 +0.99 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.14 +0.91 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.43 +0.82 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.80 +0.73 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.25 +0.66 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.78 +0.49 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.39 +0.41 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.07 +0.34 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.81 +0.27 53 0 0 0
29SEP26 30.00 C 0.96 0.96 0.76 0.61 +0.21 53 30 30 +30
29SEP26 31.00 C 0.00 0.00 0.00 0.46 +0.17 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 +0.12 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 +0.09 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 +0.07 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.23 - 52 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 7.77 +1.03 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.32 +1.12 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.89 +0.98 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.46 +0.96 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.05 +0.93 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.26 +0.95 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.53 +0.88 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.87 +0.89 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.28 +0.80 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.75 +0.66 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.29 +0.53 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.90 +0.46 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 1.56 +0.39 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.27 +0.34 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.03 +0.29 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.83 +0.24 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.66 +0.20 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.53 +0.17 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.42 +0.14 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.40 - 53 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 7.97 +0.98 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.54 +0.96 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.13 +0.93 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.73 +0.91 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.34 +0.88 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.61 +0.84 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.93 +0.82 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.31 +0.90 53 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 3.75 +0.82 53 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 3.24 +0.74 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.79 +0.65 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.39 +0.52 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.04 +0.43 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.74 +0.39 53 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 1.47 +0.34 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.24 +0.29 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.05 +0.26 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.88 +0.23 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.74 +0.20 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.60 - 53 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 8.19 +1.11 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.79 +1.09 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.40 +0.97 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.02 +0.95 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.65 +0.92 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.96 +0.88 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.32 +0.83 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.73 +0.80 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.19 +0.73 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.69 +0.63 53 10 10 +10
30DEC26 26.00 C 0.00 0.00 0.00 3.25 +0.62 53 10 10 +10
30DEC26 27.00 C 0.00 0.00 0.00 2.85 +0.49 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.50 +0.46 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.18 +0.41 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.90 +0.37 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.65 +0.33 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.44 +0.31 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 +0.29 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.08 +0.27 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.13 - 52 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 8.76 +1.02 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.39 +0.99 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.04 +0.96 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.70 +0.94 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.37 +0.90 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.75 +0.85 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.16 +0.80 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.62 +0.75 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.12 +0.70 52 0 200 0
30MAR27 25.00 C 0.00 0.00 0.00 4.66 +0.69 52 10 210 +10
30MAR27 26.00 C 0.00 0.00 0.00 4.23 +0.59 52 10 10 +10
30MAR27 27.00 C 0.00 0.00 0.00 3.84 +0.54 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.48 +0.49 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.15 +0.46 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.85 +0.43 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.58 +0.40 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.33 +0.37 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.11 +0.35 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.91 +0.32 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.55 - 53 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 9.20 +0.99 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.87 +0.98 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.54 +0.96 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.23 +0.95 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.92 +0.93 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.33 +0.88 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.79 +0.82 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.27 +0.76 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.81 +0.73 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.35 +0.66 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.95 +0.60 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.57 +0.55 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.21 +0.50 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.90 +0.50 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.59 +0.46 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.31 +0.43 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.06 +0.43 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.82 +0.39 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.59 +0.35 53 0 0 0
TOTAL CALL 149 702 +101
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 132 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.07 69 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 -0.16 56 0 15 0
14AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.31 54 0 30 0
14AUG26 24.50 P 0.00 0.00 0.00 0.09 -0.49 55 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.21 -0.69 55 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.41 -0.93 54 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.71 -1.05 54 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 1.09 -1.13 53 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 1.53 -1.17 52 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 2.01 -1.19 54 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 2.50 -1.20 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 3.00 -1.20 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 3.50 -1.20 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 4.00 -1.20 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 4.50 -1.20 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 5.00 -1.20 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 5.50 -1.20 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 6.00 -1.20 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 6.50 -1.20 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 7.00 -1.20 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 7.50 -1.20 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 8.00 -1.20 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 8.50 -1.20 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 9.00 -1.20 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 9.50 -1.20 0 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 -0.05 50 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.08 49 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.04 -0.14 49 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.22 49 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.15 -0.31 50 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.24 -0.43 49 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.38 -0.54 50 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.56 -0.68 50 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.79 -0.75 50 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 1.07 -0.86 49 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 1.40 -0.95 49 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 1.77 -1.02 50 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 2.17 -1.08 49 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 2.61 -1.12 50 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 3.06 -1.15 49 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.53 -1.17 49 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 4.02 -1.18 51 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 4.51 -1.19 52 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 5.00 -1.20 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.50 -1.20 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 6.00 -1.20 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.50 -1.20 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 7.00 -1.20 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.50 -1.20 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 8.00 -1.20 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.50 -1.20 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 9.00 -1.20 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 9.50 -1.20 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 -0.11 57 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.15 -0.18 57 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.32 -0.33 58 0 3 0
28AUG26 24.00 P 0.00 0.00 0.00 0.59 -0.47 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.98 -0.65 58 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.50 -0.76 58 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.14 -0.89 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.89 -1.00 58 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.72 -1.07 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.62 -1.20 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.55 -1.23 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.52 -1.18 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.51 -1.20 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.50 -1.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 - 53 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.06 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.07 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.09 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.12 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.14 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.22 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.29 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 -0.41 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.21 -0.52 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.66 -0.58 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.19 -0.76 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 -0.76 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.48 -0.85 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.22 -0.99 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.02 -1.03 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.86 -1.09 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.75 -1.12 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.66 -1.14 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.60 -1.19 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 - 52 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.16 -0.09 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.21 -0.12 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.27 -0.14 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.34 -0.17 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.42 -0.20 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.63 -0.26 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.90 -0.32 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.23 -0.41 51 0 50 0
29OCT26 24.00 P 0.00 0.00 0.00 1.64 -0.54 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.11 -0.64 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.65 -0.73 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.25 -0.71 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.90 -0.87 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.62 -0.96 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.38 -1.01 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.17 -1.07 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.02 -1.10 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.89 -1.12 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.78 -1.26 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 - 52 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.31 -0.14 52 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.39 -0.16 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.47 -0.19 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.57 -0.21 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.68 -0.24 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.94 -0.30 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.25 -0.37 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.62 -0.45 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.05 -0.55 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.55 -0.63 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.09 -0.72 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.68 -0.77 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.34 -0.85 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.03 -0.93 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.76 -0.99 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.53 -1.05 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.33 -1.09 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.17 -1.12 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.02 -1.15 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 - 53 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.49 -0.13 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 -0.15 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 -0.17 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 -0.23 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.24 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.23 -0.25 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.58 -0.30 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.99 -0.35 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.43 -0.44 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.94 -0.49 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.49 -0.60 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.08 -0.71 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.73 -0.74 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.40 -0.83 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.13 -0.88 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.87 -0.94 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.66 -0.98 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.46 -1.03 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.30 -1.06 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 - 52 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.93 -0.17 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 -0.17 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 -0.18 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 -0.21 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.52 -0.22 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.89 -0.25 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.29 -0.30 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.73 -0.35 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.22 -0.41 52 0 200 0
30MAR27 25.00 P 0.00 0.00 0.00 3.74 -0.48 52 10 210 +10
30MAR27 26.00 P 0.00 0.00 0.00 4.31 -0.53 52 10 10 +10
30MAR27 27.00 P 0.00 0.00 0.00 4.91 -0.60 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.53 -0.68 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.21 -0.73 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.89 -0.81 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.62 -0.86 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.37 -0.90 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.13 -0.96 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.94 -0.98 52 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 - 53 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 1.49 -0.23 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.65 -0.26 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.84 -0.26 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.03 -0.24 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.21 -0.28 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.64 -0.24 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.09 -0.31 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.58 -0.35 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.10 -0.40 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.64 -0.46 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.25 -0.48 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.85 -0.55 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.49 -0.60 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.16 -0.66 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.84 -0.72 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.55 -0.78 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.29 -0.87 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.03 -0.92 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.80 -0.96 53 0 0 0
TOTAL PUT 20 618 +20
ALL CONTRACTS TOTAL 725,052 18,740,030 +187,850
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED