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 13 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 211 133 78 8,011 2,986 5,025 22
AAC AAC TECH (02018) 795 497 298 43,727 22,649 21,078 52
ACC ANHUI CONCH (00914) 510 55 455 22,970 11,426 11,544 27
AIA AIA (01299) 5,773 2,531 3,242 130,250 55,173 75,077 32
AIR AIR CHINA (00753) 425 235 190 24,696 14,016 10,680 44
AKS AKESO (09926) 291 218 73 12,496 6,366 6,130 62
ALA ALH (ADJ-A) (00241) 275 255 20 166,516 73,965 92,551 38
ALB BABA (09988) 65,193 33,706 31,487 1,904,859 855,278 1,049,581 44
ALC ALUMINUM CORP OF CHINA (02600) 2,673 1,326 1,347 50,745 28,253 22,492 51
ALH ALI HEALTH (00241) 1,186 556 630 1,972 1,093 879 41
AMC CAM CSI300 (03188) 540 345 195 12,670 6,514 6,156 22
ANA ANTA SPORTS (02020) 2,865 1,384 1,481 193,288 102,881 90,407 29
BCM BANK OF COMM CO LTD (03328) 514 384 130 20,561 10,126 10,435 21
BEA BANK OF EAST ASIA (00023) 2,348 1,071 1,277 46,491 20,798 25,693 27
BIU BIDU (09888) 37,619 14,434 23,185 705,397 268,171 437,226 45
BLI BILIBILI (09626) 4,949 3,740 1,209 175,020 87,032 87,988 53
BOC BOC HK (HLDGS) LTD (02388) 1,436 1,063 373 54,233 23,990 30,243 23
BOM BEONE MEDICINES (06160) 409 273 136 24,935 11,287 13,648 43
BUD BUD APAC (01876) 902 326 576 23,398 12,623 10,775 24
BYD BYD COMPANY (01211) 20,325 8,077 12,248 445,157 182,268 262,889 38
BYE BYD ELECTRONIC (00285) 1,585 524 1,061 34,440 15,369 19,071 45
CAT CATL (03750) 5,435 2,696 2,739 154,318 71,967 82,351 44
CCC CHINA COMM CONS (01800) 2,153 1,245 908 55,818 34,821 20,997 21
CCE CHINA COAL (01898) 380 237 143 36,645 12,656 23,989 38
CDA CHINA CINDA (01359) 87 70 17 3,504 2,740 764 37
CGN CGN POWER (01816) 19 2 17 10,569 5,211 5,358 28
CHQ CHINA HONGQIAO (01378) 1,031 695 336 25,653 16,174 9,479 50
CHT CHINA MOBILE LTD (00941) 7,734 2,592 5,142 219,348 97,447 121,901 30
CHU CHINA UNICOM LTD (00762) 2,965 666 2,299 73,736 35,048 38,688 24
CIT CITIC (00267) 64 10 54 25,485 12,716 12,769 26
CKH CKH HOLDINGS (00001) 2,784 1,377 1,407 48,637 27,164 21,473 31
CKP CK ASSET (01113) 1,639 990 649 14,474 7,163 7,311 31
CLI CHINA LIFE INSURANCE (02628) 9,694 4,859 4,835 257,670 118,386 139,284 41
CLP CLP HOLDINGS LTD (00002) 335 165 170 10,055 4,706 5,349 13
CMB CM BANK (03968) 1,026 714 312 124,112 51,120 72,992 22
CNC CNOOC LTD (00883) 6,673 3,573 3,100 324,767 152,744 172,023 34
COL CHINA OVERSEAS (00688) 814 663 151 41,589 21,696 19,893 36
COS COSCO SHIP HOLD (01919) 121 54 67 17,061 6,598 10,463 29
CPA CATHAY PACIFIC AIRWAYS (00293) 1,807 1,730 77 35,587 18,555 17,032 26
CPC CHINA PETROL & CHEM COR (00386) 8,772 5,702 3,070 314,644 145,813 168,831 21
CPI CPIC (02601) 1,668 711 957 95,212 39,262 55,950 30
CRC CHINA RAIL CONS (01186) 273 223 50 15,971 8,043 7,928 18
CRG CHINA RAILWAY (00390) 129 1 128 28,436 12,803 15,633 27
CRL CHINA RES LAND (01109) 2,553 1,032 1,521 54,079 28,292 25,787 37
CRP CHINA RES POWER (00836) 353 112 241 13,771 6,121 7,650 25
CSA CSOP A50 ETF (02822) 113 41 72 9,056 3,463 5,593 20
CSE CHINA SHENHUA (01088) 673 344 329 57,750 27,544 30,206 27
CSP CSPC PHARMA (01093) 15,843 8,390 7,453 104,721 53,198 51,523 54
CTB CITIC BANK (00998) 294 234 60 18,293 9,172 9,121 25
CTC CHINA TELECOM CORP LTD (00728) 7,269 4,203 3,066 128,216 68,815 59,401 20
CTS CITIC SEC (06030) 751 527 224 38,563 17,718 20,845 36
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 28
GAC GAC GROUP (02238) 61 61 0 6,202 4,135 2,067 39
GAH GEELY AUTO (00175) 1,152 551 601 44,322 21,540 22,782 44
GHL XINYI GLASS (00868) 133 56 77 7,827 3,824 4,003 36
GLI GANFENG LITHIUM (01772) 2,064 1,783 281 104,070 65,301 38,769 60
GLX GALAXY ENT (00027) 3,732 1,857 1,875 71,922 33,325 38,597 26
GWM GWMOTOR (02333) 1,978 739 1,239 55,310 26,720 28,590 39
HCF HSCEI ETF (02828) 271 60 211 21,698 9,214 12,484 18
HDO HAIDILAO (06862) 102 28 74 21,278 10,732 10,546 40
HEH POWER ASSETS (00006) 919 397 522 6,703 3,009 3,694 18
HES HAIER SMART HOME (06690) 93 56 37 11,585 5,261 6,324 36
HEX HK EXCHANGES & CLEARING (00388) 14,195 6,645 7,550 418,123 201,301 216,822 21
HGN HENGAN INT'L (01044) 136 46 90 12,726 5,367 7,359 28
HKB HSBC HOLDINGS PLC (00005) 10,751 2,799 7,952 299,771 119,009 180,762 23
HKG HONG KONG & CHINA GAS (00003) 734 450 284 44,915 14,395 30,520 17
HLD HENDERSON LAND DEV LTD (00012) 329 173 156 18,038 10,126 7,912 28
HNP HUANENG POWER INT INC (00902) 377 77 300 49,058 29,419 19,639 35
HOS HUA HONG GRACE (01347) 1,639 908 731 28,476 13,793 14,683 84
HRB HORIZON ROBOTICS (09660) 5,875 5,664 211 90,216 54,829 35,387 70
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 47
INB INNOVENT BIO (01801) 691 479 212 19,147 9,292 9,855 51
JDC JD (09618) 10,193 4,454 5,739 247,217 99,396 147,821 116
JDH JD HEALTH (06618) 1,826 917 909 49,010 21,284 27,726 50
JXC JIANGXI COPPER (00358) 752 469 283 44,155 22,468 21,687 54
KAT Z.AI (02513) 690 311 379 1,090 469 621 178
KCH KINGSOFT CLOUD (03896) 806 322 484 1,550 655 895 108
KDS KINGDEE INT'L (00268) 700 413 287 29,820 14,102 15,718 60
KLE KUNLUN ENERGY (00135) 30 30 0 3,340 1,362 1,978 27
KSO KINGSOFT (03888) 949 626 323 21,791 14,047 7,744 49
KST KUAISHOU (01024) 11,977 6,135 5,842 518,348 250,531 267,817 47
LAO LAOPU GOLD (06181) 1,112 556 556 81,032 30,072 50,960 95
LAU LI AUTO (02015) 5,602 3,566 2,036 169,167 77,346 91,821 42
LEN LENOVO GROUP (00992) 18,072 10,493 7,579 255,730 102,739 152,991 79
LNI LI NING (02331) 1,984 1,481 503 140,011 68,633 71,378 42
LNK LINK REIT (00823) 832 427 405 37,804 17,721 20,083 17
LSP LUXSHARE ICT (02475) 709 308 401 30,723 19,724 10,999 73
MDG MIDEA GROUP (00300) 669 260 409 26,152 13,492 12,660 23
MEN MENGNIU DAIRY (02319) 662 593 69 25,868 11,838 14,030 39
MET MEITUAN DIANPING (03690) 18,451 10,590 7,861 990,561 459,858 530,703 41
MGM MGM CHINA (02282) 101 22 79 10,920 6,174 4,746 29
MIU XIAOMI (01810) 24,887 13,321 11,566 1,178,239 630,603 547,636 42
MNX MINIMAX (00100) 2,007 1,040 967 20,742 10,960 9,782 162
MOL CMOC (03993) 184 109 75 14,384 8,394 5,990 58
MSB MINSHENG BANK (01988) 60 0 60 4,979 1,849 3,130 25
MTR MTR CORPORATION LTD (00066) 1,535 445 1,090 24,031 10,450 13,581 23
NBM CNBM (03323) 154 72 82 51,168 31,280 19,888 63
NCL NCI (01336) 166 109 57 25,950 12,146 13,804 32
NFU NONGFU SPRING (09633) 155 96 59 13,229 5,890 7,339 44
NTE NTES (09999) 1,652 783 869 48,792 22,247 26,545 38
NWD NEW WORLD DEV CO LTD (00017) 1,734 401 1,333 70,982 18,355 52,627 47
ORT NEW ORIENTAL (09901) 480 263 217 15,789 8,865 6,924 33
PAI PING AN INSURANCE LTD (02318) 14,469 6,516 7,953 807,269 354,011 453,258 18
PEC PETROCHINA CO LTD (00857) 6,262 3,350 2,912 247,788 100,631 147,157 30
PEN XPENG (09868) 4,248 2,419 1,829 261,487 146,453 115,034 51
PHT PA GOODDOCTOR (01833) 313 305 8 20,735 13,574 7,161 50
PIC PICC P&C (02328) 611 107 504 18,473 7,627 10,846 32
PIN PICC GROUP (01339) 117 18 99 10,710 4,945 5,765 34
POP POP MART (09992) 41,756 22,622 19,134 699,195 247,223 451,972 42
SAN SANDS CHINA LTD (01928) 5,399 2,617 2,782 180,948 81,766 99,182 27
SBO SBP GROUP (01177) 160 68 92 19,825 10,218 9,607 48
SET SENSETIME (00020) 188 141 47 14,573 7,958 6,615 60
SHK SUN HUNG KAI PPT LTD (00016) 775 346 429 23,212 11,781 11,431 29
SHL XINYI SOLAR (00968) 618 314 304 48,166 26,842 21,324 48
SHZ SHENZHOU INTL (02313) 260 139 121 22,750 10,758 11,992 40
SMC SMIC (00981) 7,884 4,677 3,207 110,896 52,898 57,998 121
SNO SUNNY OPT (02382) 1,204 764 440 64,589 29,453 35,136 44
SNP SINOPHARM (01099) 6 6 0 11,444 6,526 4,918 25
SWA SWIRE PACIFIC LTD 'A' (00019) 168 54 114 5,409 3,113 2,296 31
TCH TENCENT HOLDINGS LTD (00700) 220,080 113,513 106,567 2,383,909 1,344,269 1,039,640 33
TIC TECHTRONIC IND (00669) 434 158 276 32,413 18,334 14,079 32
TRF TRACKER FUND OF HK (02800) 971 357 614 50,534 20,642 29,892 16
TRP TRIP.COM (09961) 4,774 3,614 1,160 126,226 53,776 72,450 30
UBR UBTECH ROBOTICS (09880) 5,146 2,484 2,662 12,380 6,214 6,166 77
VNK CHINA VANKE (02202) 217 64 153 48,503 9,228 39,275 54
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 48 31 17 8,103 2,621 5,482 29
WHL THE WHARF (HLDGS) LTD (00004) 75 30 45 2,107 1,129 978 36
WWC WANT WANT CHINA (00151) 48 18 30 5,216 1,614 3,602 35
WXA WUXI APPTEC (02359) 866 476 390 30,030 14,756 15,274 57
WXB WUXI BIO (02269) 3,345 2,157 1,188 123,093 56,495 66,598 65
XAB ABC ($0.001) (01288) 1,631 1,521 110 26,818 12,621 14,197 25
XBC BANK OF CHINA ($0.001) (03988) 2,987 1,202 1,785 388,488 175,734 212,754 20
XCC CCB ($0.001) (00939) 10,236 8,008 2,228 537,167 222,744 314,423 22
XIC ICBC ($0.001) (01398) 2,296 1,530 766 369,370 140,352 229,018 22
XPB PSBC ($0.001) (01658) 112 82 30 7,817 4,098 3,719 19
XTW CHINA TOWER ($0.001) (00788) 611 469 142 47,336 29,206 18,130 21
YOF YOFC (06869) 1,844 943 901 3,436 1,754 1,682 149
YZC YANKUANG ENERGY (01171) 175 20 155 31,980 16,274 15,706 51
ZAO ZA ONLINE (06060) 593 503 90 11,527 8,507 3,020 44
ZJG ZIJIN GOLD INTL (02259) 3,386 1,420 1,966 81,849 41,358 40,491 87
ZJI ZJ INNOLIGHT (03308) 1,769 843 926 19,637 9,228 10,409 114
ZJM ZIJIN MINING GROUP (02899) 4,622 1,370 3,252 159,747 57,409 102,338 51
ZSH ZHONGSHENG HLDG (00881) 122 111 11 17,183 13,736 3,447 55
ZTE ZTE (00763) 4,038 2,086 1,952 5,343 2,788 2,555 63
TOTAL 743,503 383,905 359,598 19,041,256 8,943,626 10,097,630
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 14AUG26 450.00 7,670 9.61 36 10.68 3.67 3,908 +5.59 +139.05
P ALB 27NOV26 125.00 7,021 12.33 42 12.48 11.39 9,904 +0.12 +0.98
C ALB 27NOV26 125.00 6,323 10.16 42 11.13 10.04 8,994 -0.43 -4.06
C BIU 30MAR27 110.00 6,000 12.66 45 0.00 0.00 6,183 +0.45 +3.69
P BIU 30MAR27 110.00 6,000 18.43 47 0.00 0.00 6,020 -0.43 -2.28
C POP 14AUG26 160.00 5,829 0.08 43 0.58 0.14 2,286 +0.03 +60.00
C POP 14AUG26 157.50 5,428 0.33 43 1.20 0.35 3,181 +0.16 +94.12
P TCH 29SEP26 440.00 5,222 17.05 29 17.80 12.79 26,055 +5.24 +44.37
C XCC 28AUG26 9.25 5,152 0.030 21 0.030 0.023 8,394 +0.005 +20.000
C HRB 30DEC26 6.00 5,004 0.38 55 0.39 0.39 15,550 -0.08 -17.39
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30MAR27 850.00 13 1.11 37 2.46 2.40 1,716 +1.07 +2,675.00
C TCH 30MAR27 840.00 23 1.20 37 2.63 2.63 268 +1.15 +2,300.00
C TCH 30DEC26 860.00 0 0.21 40 0.00 0.00 102 +0.20 +2,000.00
C TCH 30DEC26 870.00 0 0.19 40 0.00 0.00 91 +0.18 +1,800.00
C TCH 30DEC26 880.00 0 0.18 41 0.00 0.00 157 +0.17 +1,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P KAT 14AUG26 985.00 0 0.01 166 0.00 0.00 0 -3.71 -99.73
P KAT 14AUG26 990.00 0 0.02 172 0.00 0.00 0 -4.08 -99.51
P ZJI 14AUG26 950.00 36 0.01 109 1.00 1.00 72 -2.00 -99.50
P ZJI 14AUG26 945.00 0 0.01 112 0.00 0.00 15 -1.76 -99.44
P ZJI 14AUG26 940.00 0 0.01 115 0.00 0.00 39 -1.51 -99.34
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.980
28AUG26 10.50 C 0.00 0.00 0.00 6.60 +0.06 153 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.10 +0.07 140 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.60 +0.07 128 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.10 +0.07 116 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.60 +0.07 105 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.11 +0.07 96 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.60 +0.06 83 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.09 +0.05 71 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.57 +0.03 57 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.04 +0.01 41 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.50 -0.04 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.03 -0.04 22 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.62 -0.02 22 0 18 0
28AUG26 17.00 C 0.34 0.39 0.28 0.32 0.00 23 27 132 -8
28AUG26 17.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 22 0 101 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 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 0 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 87 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.34 +0.05 90 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.09 +0.05 87 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.60 +0.06 81 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.10 +0.07 74 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.60 +0.06 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.10 +0.06 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.60 +0.06 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.11 +0.07 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.60 +0.05 43 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 +0.02 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.57 -0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 -0.05 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 -0.05 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.16 -0.05 19 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.05 20 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.04 19 0 133 0
29SEP26 17.50 C 0.36 0.36 0.31 0.31 -0.02 20 25 120 +24
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 43 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 136 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 78 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 15 0
29SEP26 20.00 C 0.03 0.03 0.03 0.01 0.00 21 60 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.60 +0.06 59 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.10 +0.06 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.60 +0.06 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.10 +0.06 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.60 +0.06 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.11 +0.07 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.60 +0.05 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.11 -0.01 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.59 -0.04 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.12 -0.05 19 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.68 -0.05 19 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.29 -0.03 20 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.96 -0.02 20 0 0 0
29OCT26 17.00 C 0.74 0.74 0.74 0.64 -0.04 19 15 60 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.60 +0.06 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.10 +0.06 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.60 +0.06 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.10 +0.06 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.60 +0.06 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.11 +0.07 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.61 +0.05 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.14 0.00 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.61 -0.05 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.16 -0.04 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.72 -0.05 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.30 -0.05 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.03 +0.01 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.74 -0.02 20 0 30 0
27NOV26 17.50 C 0.62 0.62 0.56 0.51 -0.04 20 6 77 +3
27NOV26 18.00 C 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.01 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 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.34 +0.05 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.09 +0.05 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.60 +0.06 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.10 +0.06 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.60 +0.06 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.10 +0.06 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.60 +0.06 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.11 +0.05 29 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 +0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.16 +0.01 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 -0.05 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 -0.04 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.79 -0.05 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 -0.04 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 -0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 -0.02 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.03 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.01 21 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.02 21 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 7.35 +0.06 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.10 +0.06 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.60 +0.06 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.10 +0.06 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.60 +0.06 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.10 +0.06 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.61 +0.07 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.12 +0.05 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.65 +0.05 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.19 0.00 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.71 -0.04 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.31 -0.04 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.94 -0.04 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.64 +0.04 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 0.00 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 -0.03 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 -0.03 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 0.00 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.60 +0.06 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.10 +0.06 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.60 +0.06 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.13 +0.09 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.61 +0.05 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.18 +0.09 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.73 +0.09 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.27 0.00 22 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.84 -0.03 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.47 -0.04 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.13 -0.04 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.83 -0.03 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.51 -0.03 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.28 -0.02 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.07 -0.02 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.89 -0.02 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.02 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 -0.01 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 0.00 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
TOTAL CALL 133 2,986 +34
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 0.03 0.02 0.03 0.00 22 3 195 +1
28AUG26 16.50 P 0.09 0.09 0.09 0.11 0.00 21 10 145 0
28AUG26 17.00 P 0.00 0.00 0.00 0.30 +0.02 21 0 123 0
28AUG26 17.50 P 0.00 0.00 0.00 0.63 +0.03 22 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.05 +0.04 23 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.52 +0.04 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.02 +0.04 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.02 +0.04 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.02 +0.04 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.02 +0.04 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.02 +0.04 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.02 +0.04 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.02 +0.04 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 44 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 153 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 14.50 P 0.02 0.02 0.02 0.01 0.00 22 8 36 +8
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 20 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.01 20 0 34 0
29SEP26 17.00 P 0.42 0.42 0.41 0.48 -0.01 20 51 24 -6
29SEP26 17.50 P 0.00 0.00 0.00 0.78 0.00 20 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.13 +0.01 20 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.56 +0.03 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.03 +0.04 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.02 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.02 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.02 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.02 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.02 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.02 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.02 +0.04 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 0.00 21 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.22 0.00 20 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.38 0.00 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.60 0.00 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.89 0.00 20 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.23 -0.01 20 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.61 +0.02 19 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.05 +0.03 19 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.02 +0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.02 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.02 +0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.02 +0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.02 +0.04 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.02 +0.04 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 24 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 0.00 20 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 0.00 20 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.40 0.00 20 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.59 0.00 19 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.83 -0.01 19 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.17 -0.01 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.53 -0.02 20 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.92 +0.02 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.35 +0.03 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.81 +0.03 20 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.13 -0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.09 -0.06 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.07 -0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.06 -0.06 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.03 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 21 0 208 0
30DEC26 14.50 P 0.18 0.18 0.18 0.14 0.00 21 6 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 0.00 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 0.00 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 0.00 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 0.00 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 -0.01 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 -0.07 20 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.62 -0.06 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 -0.03 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.43 +0.02 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.87 +0.03 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 -0.09 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.26 -0.06 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.16 -0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.15 -0.05 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.14 -0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.13 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 21 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 0.00 21 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 0.00 21 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 0.00 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 0.00 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 0.00 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 -0.03 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.78 -0.07 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.17 +0.02 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.53 -0.07 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.97 +0.03 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.38 -0.08 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 -0.10 18 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.25 -0.06 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.18 -0.06 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.16 -0.06 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.15 -0.06 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.14 -0.06 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.13 -0.05 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 21 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 0.00 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 0.00 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.08 0.00 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.33 -0.02 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.66 +0.02 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.93 +0.02 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.30 +0.04 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.68 -0.03 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.08 -0.03 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.47 -0.07 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.34 -0.09 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.25 -0.09 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.23 -0.05 19 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.20 -0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.17 -0.05 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.15 -0.06 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.14 -0.06 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.13 -0.05 0 0 0 0
TOTAL PUT 78 5,025 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 41.820
28AUG26 27.00 C 0.00 0.00 0.00 15.07 -0.66 135 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.10 -0.62 129 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.94 -0.78 97 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.91 -0.81 83 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.05 -0.65 96 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.86 -0.89 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.95 -0.84 68 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.90 -0.84 52 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 7.11 -0.73 68 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 6.18 -0.66 64 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 5.11 -0.82 52 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 4.27 -0.79 51 0 345 0
28AUG26 39.00 C 0.00 0.00 0.00 3.50 -0.70 51 0 191 0
28AUG26 40.00 C 0.00 0.00 0.00 2.81 -0.69 51 0 271 0
28AUG26 41.00 C 2.22 2.22 2.22 2.14 -0.70 49 1 327 -1
28AUG26 42.00 C 1.60 1.60 1.60 1.72 -0.57 52 3 237 0
28AUG26 43.00 C 1.66 1.66 1.23 1.31 -0.44 53 104 484 -46
28AUG26 44.00 C 1.25 1.25 0.91 0.96 -0.40 52 20 496 -11
28AUG26 45.00 C 0.92 0.92 0.68 0.69 -0.35 52 19 614 -4
28AUG26 46.00 C 0.79 0.94 0.63 0.48 -0.28 52 48 754 +1
28AUG26 47.00 C 0.00 0.00 0.00 0.33 -0.22 52 0 906 0
28AUG26 48.00 C 0.00 0.00 0.00 0.22 -0.17 52 0 593 0
28AUG26 49.00 C 0.00 0.00 0.00 0.15 -0.12 52 0 670 0
28AUG26 50.00 C 0.18 0.18 0.18 0.10 -0.08 52 1 1,727 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.04 52 0 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 19.04 -0.73 91 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.08 -0.69 89 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.11 -0.70 86 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.08 -0.70 77 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.13 -0.66 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.19 -0.61 74 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.94 -0.96 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.23 -0.50 66 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.05 -0.90 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.12 -0.63 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 9.33 -0.50 54 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 8.50 -0.40 55 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 7.52 -0.54 50 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 6.58 -0.81 46 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 5.81 -0.78 46 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.24 -0.60 49 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 4.55 -0.60 48 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 3.81 -0.69 46 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 3.20 -0.83 45 0 197 0
29SEP26 42.00 C 0.00 0.00 0.00 2.85 -0.62 47 0 255 0
29SEP26 43.00 C 0.00 0.00 0.00 2.41 -0.45 47 0 286 0
29SEP26 44.00 C 0.00 0.00 0.00 2.01 -0.44 47 0 180 0
29SEP26 45.00 C 2.10 2.10 1.92 1.67 -0.42 47 20 735 +5
29SEP26 46.00 C 1.90 1.90 1.90 1.38 -0.41 47 15 321 -15
29SEP26 47.00 C 0.00 0.00 0.00 1.13 -0.38 47 0 275 0
29SEP26 48.00 C 0.00 0.00 0.00 0.92 -0.33 47 0 349 0
29SEP26 49.00 C 0.00 0.00 0.00 0.74 -0.29 46 0 343 0
29SEP26 50.00 C 1.06 1.06 1.03 0.60 -0.25 47 31 555 +29
29SEP26 52.50 C 0.65 0.70 0.57 0.34 -0.17 47 14 515 -13
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.11 46 0 815 0
29SEP26 57.50 C 0.33 0.33 0.25 0.10 -0.07 47 20 260 +10
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 225 0
29SEP26 62.50 C 0.16 0.16 0.16 0.03 -0.02 47 10 108 +10
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 13.10 -0.99 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.23 -0.93 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.29 -0.94 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.27 -0.97 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.58 -0.78 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.78 -0.73 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.10 -0.45 50 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.23 -0.55 47 0 16 0
29OCT26 37.00 C 0.00 0.00 0.00 6.50 -0.68 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.98 -0.51 49 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 5.31 -0.53 48 0 90 0
29OCT26 40.00 C 0.00 0.00 0.00 4.62 -0.62 46 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 4.10 -0.54 46 0 35 0
29OCT26 42.00 C 4.47 4.47 4.47 3.60 -0.53 46 15 39 +10
29OCT26 43.00 C 3.79 3.79 3.50 3.17 -0.48 46 30 35 +30
29OCT26 44.00 C 0.00 0.00 0.00 2.81 -0.43 47 0 2 0
29OCT26 45.00 C 0.00 0.00 0.00 2.48 -0.40 47 0 45 0
29OCT26 46.00 C 2.68 2.68 2.68 2.19 -0.36 47 15 36 0
29OCT26 47.00 C 0.00 0.00 0.00 1.93 -0.33 48 0 58 0
29OCT26 48.00 C 0.00 0.00 0.00 1.67 -0.30 48 0 67 0
29OCT26 49.00 C 0.00 0.00 0.00 1.44 -0.27 48 0 121 0
29OCT26 50.00 C 0.00 0.00 0.00 1.24 -0.25 47 0 126 0
29OCT26 52.50 C 1.22 1.22 1.22 0.84 -0.19 47 15 17 +15
29OCT26 55.00 C 0.97 0.97 0.97 0.56 -0.14 47 15 71 +15
27NOV26 29.00 C 0.00 0.00 0.00 13.47 -0.68 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.51 -0.65 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.74 -0.53 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.96 -0.45 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.92 -0.67 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.26 -0.53 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.62 -0.42 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.90 -0.45 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.27 -0.48 50 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.48 -0.62 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.03 -0.46 49 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.31 -0.60 47 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.80 -0.54 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.29 -0.56 46 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 3.88 -0.50 47 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 3.50 -0.47 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.16 -0.44 47 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 2.85 -0.41 47 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.47 -0.48 47 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 2.34 -0.33 48 0 2 0
27NOV26 49.00 C 0.00 0.00 0.00 2.08 -0.30 48 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 1.85 -0.28 48 0 16 0
27NOV26 52.50 C 0.00 0.00 0.00 1.36 -0.23 48 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 1.00 -0.17 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.16 -0.78 49 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 18.31 -0.67 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.18 -0.85 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.27 -0.82 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.26 -0.87 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.44 -0.78 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.90 -0.43 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.71 -0.76 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.88 -0.79 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.48 -0.37 53 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.58 -0.46 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.95 -0.32 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.84 -0.71 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.40 -0.49 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.56 -0.65 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.13 -0.46 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.65 -0.35 49 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.02 -0.49 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.55 -0.44 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.03 -0.64 47 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.52 -0.48 47 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.20 -0.42 47 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.78 -0.44 47 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 3.51 -0.38 48 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.23 -0.19 48 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.96 -0.26 48 0 82 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 -0.31 48 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 2.46 -0.26 48 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 1.95 -0.18 49 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.52 -0.14 48 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 1.17 -0.11 48 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.90 -0.09 48 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.69 -0.07 48 0 62 0
30DEC26 65.00 C 0.81 0.81 0.81 0.53 -0.05 48 15 30 +15
30DEC26 67.50 C 0.67 0.67 0.67 0.41 -0.03 48 15 32 0
30DEC26 70.00 C 0.56 0.62 0.47 0.31 -0.03 48 50 66 +17
30MAR27 23.00 C 0.00 0.00 0.00 19.57 -0.79 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.67 -0.80 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.80 -0.78 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.83 -0.88 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.28 -0.57 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.44 -0.58 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.57 -0.64 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.77 -0.65 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.01 -0.65 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.32 -0.58 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.53 -0.65 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.00 -0.54 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.49 -0.39 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.68 -0.56 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.06 -0.69 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.43 -0.67 47 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.99 -0.56 48 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 7.52 -0.49 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.13 -0.40 49 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 6.77 -0.52 49 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 6.00 -0.85 46 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 5.76 -0.51 48 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.40 -0.48 48 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.92 -0.60 47 0 61 0
30MAR27 47.00 C 0.00 0.00 0.00 4.62 -0.57 47 0 24 0
30MAR27 48.00 C 5.04 5.04 4.52 4.35 -0.52 47 11 45 -9
30MAR27 49.00 C 0.00 0.00 0.00 4.14 -0.43 48 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.88 -0.53 48 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.31 -0.42 48 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 2.77 -0.39 48 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 2.32 -0.34 48 0 52 0
30MAR27 60.00 C 0.00 0.00 0.00 1.94 -0.30 48 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.62 -0.27 48 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.35 -0.24 48 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.13 -0.20 48 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.94 -0.18 48 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 15.12 -0.82 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.36 -0.85 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.93 -0.58 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.24 -0.58 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.36 -0.80 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.95 -0.57 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.40 -0.52 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.83 -0.50 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.20 -0.57 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.67 -0.55 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.12 -0.58 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.72 -0.57 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.24 -0.58 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.82 -0.54 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 7.23 -0.70 48 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.87 -0.64 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.58 -0.55 48 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.22 -0.55 48 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.92 -0.51 48 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.64 -0.47 49 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.31 -0.50 48 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 5.02 -0.51 48 0 70 0
29JUN27 52.50 C 4.47 4.47 4.47 4.38 -0.46 48 10 27 0
29JUN27 55.00 C 0.00 0.00 0.00 3.79 -0.34 48 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.30 -0.36 48 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 2.85 -0.35 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.49 -0.31 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.13 -0.32 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.87 -0.26 48 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.62 -0.25 48 0 42 0
TOTAL CALL 497 22,649 +58
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 78 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 119 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 285 0
28AUG26 36.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 238 0
28AUG26 37.00 P 0.25 0.25 0.25 0.25 +0.04 52 1 192 0
28AUG26 38.00 P 0.42 0.42 0.42 0.41 +0.07 52 1 302 0
28AUG26 39.00 P 0.63 0.63 0.63 0.62 +0.10 51 4 344 0
28AUG26 40.00 P 0.00 0.00 0.00 0.92 +0.15 51 0 399 0
28AUG26 41.00 P 0.81 0.85 0.81 1.30 +0.22 50 45 369 -1
28AUG26 42.00 P 0.00 0.00 0.00 1.81 +0.28 51 0 280 0
28AUG26 43.00 P 1.69 1.69 1.69 2.43 +0.39 52 15 207 0
28AUG26 44.00 P 2.33 2.33 2.33 3.07 +0.42 51 1 287 0
28AUG26 45.00 P 0.00 0.00 0.00 3.80 +0.52 51 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 4.61 +0.60 52 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 5.62 +0.81 59 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 6.30 +0.65 48 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 7.19 +0.65 39 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 8.24 +0.56 52 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 10.69 +0.69 53 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 13.33 +1.01 84 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 15.71 +0.79 77 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.30 +0.98 101 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.74 +0.92 100 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.30 +0.98 118 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.68 +0.86 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.18 +0.86 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 47 0 129 0
29SEP26 30.00 P 0.10 0.10 0.10 0.05 0.00 46 6 286 -6
29SEP26 31.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 197 0
29SEP26 32.00 P 0.16 0.16 0.16 0.14 +0.01 47 10 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 473 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.03 47 0 192 0
29SEP26 35.00 P 0.36 0.44 0.36 0.46 +0.04 46 21 312 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 +0.10 47 0 331 0
29SEP26 37.00 P 0.00 0.00 0.00 0.88 +0.10 47 0 718 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 +0.11 46 0 353 0
29SEP26 39.00 P 1.09 1.09 1.09 1.47 +0.15 46 16 194 0
29SEP26 40.00 P 0.00 0.00 0.00 1.90 +0.23 47 0 649 0
29SEP26 41.00 P 0.00 0.00 0.00 2.37 +0.29 47 0 317 0
29SEP26 42.00 P 0.00 0.00 0.00 2.73 +0.18 45 0 350 0
29SEP26 43.00 P 0.00 0.00 0.00 3.42 +0.33 47 0 531 0
29SEP26 44.00 P 0.00 0.00 0.00 3.94 +0.26 45 0 121 0
29SEP26 45.00 P 0.00 0.00 0.00 4.66 +0.47 46 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 5.25 +0.33 44 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 6.04 +0.41 44 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 7.08 +0.69 49 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 7.62 +0.45 42 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 8.82 +0.82 51 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 10.96 +0.48 49 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.33 +0.50 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.71 +0.63 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.30 +0.90 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.74 +0.92 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.30 +0.98 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.68 +0.70 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.18 +0.71 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.20 +0.03 47 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.29 +0.05 47 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.40 +0.06 47 0 5 0
29OCT26 33.00 P 0.00 0.00 0.00 0.55 +0.09 47 0 20 0
29OCT26 34.00 P 0.00 0.00 0.00 0.73 +0.13 47 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 0.94 +0.15 47 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 1.17 +0.13 47 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 1.44 +0.17 47 0 73 0
29OCT26 38.00 P 0.00 0.00 0.00 1.77 +0.18 46 0 88 0
29OCT26 39.00 P 0.00 0.00 0.00 2.12 +0.19 46 0 79 0
29OCT26 40.00 P 2.20 2.49 2.20 2.57 +0.26 46 20 100 -1
29OCT26 41.00 P 0.00 0.00 0.00 3.06 +0.30 46 0 75 0
29OCT26 42.00 P 0.00 0.00 0.00 3.62 +0.37 47 0 975 0
29OCT26 43.00 P 3.86 3.96 3.86 4.16 +0.37 47 30 64 +30
29OCT26 44.00 P 4.16 4.16 4.14 4.62 +0.24 45 35 35 +35
29OCT26 45.00 P 0.00 0.00 0.00 5.41 +0.47 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.99 +0.40 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.78 +0.32 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.78 +0.58 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.34 +0.37 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.17 +0.40 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.15 +0.26 44 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.70 +0.59 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.41 +0.06 48 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 0.54 +0.07 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.71 +0.10 48 0 1 0
27NOV26 33.00 P 0.00 0.00 0.00 0.87 +0.09 47 0 1 0
27NOV26 34.00 P 1.01 1.08 1.01 1.09 +0.15 47 3 23 +3
27NOV26 35.00 P 1.20 1.30 1.20 1.38 +0.19 48 2 17 +2
27NOV26 36.00 P 0.00 0.00 0.00 1.64 +0.15 47 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.97 +0.18 47 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 2.30 +0.18 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.69 +0.19 46 0 15 0
27NOV26 40.00 P 2.81 2.89 2.81 3.20 +0.29 47 16 16 +16
27NOV26 41.00 P 0.00 0.00 0.00 3.69 +0.32 47 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 4.28 +0.41 48 0 30 0
27NOV26 43.00 P 4.58 4.58 4.58 4.88 +0.47 48 1 28 +1
27NOV26 44.00 P 4.87 4.87 4.87 5.36 +0.37 47 15 30 +15
27NOV26 45.00 P 0.00 0.00 0.00 5.86 +0.15 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.74 +0.36 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.43 +0.36 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.19 +0.40 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.89 +0.35 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.76 +0.46 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.91 +0.57 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.84 +0.37 48 0 0 0
30DEC26 23.00 P 0.11 0.11 0.11 0.07 +0.01 48 3 45 +3
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 +0.04 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 4 0
30DEC26 27.00 P 0.28 0.28 0.28 0.30 +0.06 48 1 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.40 +0.08 48 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.52 +0.09 48 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.68 +0.13 48 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.84 +0.13 48 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.01 +0.13 48 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.25 +0.15 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.50 +0.16 48 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.77 +0.24 47 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.09 +0.18 47 0 242 0
30DEC26 37.00 P 0.00 0.00 0.00 2.45 +0.21 47 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 2.85 +0.25 47 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 3.29 +0.29 47 0 89 0
30DEC26 40.00 P 0.00 0.00 0.00 3.75 +0.32 47 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 4.33 +0.42 48 0 44 0
30DEC26 42.00 P 4.18 4.18 4.18 4.91 +0.50 49 1 74 0
30DEC26 43.00 P 0.00 0.00 0.00 5.51 +0.55 49 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.99 +0.45 48 0 40 0
30DEC26 45.00 P 5.96 5.96 5.96 6.58 +0.33 47 2 9 -2
30DEC26 46.00 P 0.00 0.00 0.00 7.30 +0.41 48 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.78 +0.21 46 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.52 +0.23 46 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.41 +0.38 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.93 +0.14 45 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.04 +0.28 47 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.12 +0.29 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.36 +0.38 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.60 +0.42 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.19 +0.74 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.51 +0.74 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.97 +0.81 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.37 +0.90 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 +0.02 48 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.35 +0.01 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 +0.03 48 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.74 +0.04 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.91 +0.04 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.10 +0.05 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.33 +0.09 48 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.56 +0.09 48 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 1.81 +0.09 48 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.10 +0.14 48 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.41 +0.16 47 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.85 +0.26 48 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.25 +0.26 48 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 3.63 +0.26 48 0 57 0
30MAR27 38.00 P 3.81 3.81 3.81 4.13 +0.35 48 1 112 +1
30MAR27 39.00 P 4.00 4.50 4.00 4.62 +0.41 49 2 50 0
30MAR27 40.00 P 0.00 0.00 0.00 5.01 +0.33 48 0 79 0
30MAR27 41.00 P 0.00 0.00 0.00 5.53 +0.35 48 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 6.07 +0.37 48 0 41 0
30MAR27 43.00 P 6.08 6.08 6.08 6.80 +0.55 49 15 54 +9
30MAR27 44.00 P 6.65 6.65 6.65 7.46 +0.63 49 15 77 +5
30MAR27 45.00 P 7.24 7.24 7.24 7.71 +0.19 47 15 15 +15
30MAR27 46.00 P 0.00 0.00 0.00 8.36 +0.19 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.04 +0.21 47 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.77 +0.25 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.41 +0.18 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.23 +0.28 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.16 +0.32 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.23 +0.46 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.18 +0.38 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.32 +0.36 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.62 +0.53 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.75 +0.44 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.03 +0.45 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.71 +0.82 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.72 +0.07 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.92 +0.02 47 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.20 +0.07 47 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.50 +0.05 47 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 2.85 +0.12 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.24 +0.11 47 0 62 0
29JUN27 35.00 P 3.45 3.45 3.45 3.66 +0.23 47 1 29 -1
29JUN27 36.00 P 0.00 0.00 0.00 4.06 +0.12 47 0 43 0
29JUN27 37.00 P 0.00 0.00 0.00 4.49 +0.13 47 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 4.95 +0.15 47 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.45 +0.18 47 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 5.99 +0.23 47 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.54 +0.27 47 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.12 +0.31 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.72 +0.35 47 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 8.24 +0.29 47 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 8.87 +0.39 47 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.58 +0.47 48 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.26 +0.45 48 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.84 +0.44 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.52 +0.28 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.23 +0.28 47 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.11 +0.35 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.04 +0.34 48 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.94 +0.29 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.32 +0.64 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.44 +0.66 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.58 +0.66 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.75 +0.64 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.78 +0.43 47 0 0 0
TOTAL PUT 298 21,078 +124
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$ 17.450
28AUG26 12.00 C 0.00 0.00 0.00 5.46 -0.28 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.97 -0.27 67 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.51 -0.23 84 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.95 -0.29 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.46 -0.28 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.96 -0.28 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.47 -0.27 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.97 -0.27 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.49 -0.27 26 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.04 -0.25 26 0 86 0
28AUG26 17.00 C 0.67 0.67 0.67 0.64 -0.24 25 2 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.36 -0.16 26 0 153 0
28AUG26 18.00 C 0.00 0.00 0.00 0.18 -0.11 27 0 395 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 -0.07 27 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 150 0
28AUG26 20.00 C 0.02 0.02 0.02 0.01 0.00 32 6 539 -6
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.46 -0.28 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.97 -0.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.51 -0.24 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.97 -0.28 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 -0.29 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.98 -0.27 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 -0.27 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 -0.26 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 -0.25 27 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.18 -0.23 26 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.83 -0.21 26 0 166 0
29SEP26 17.50 C 0.64 0.64 0.64 0.58 -0.16 26 10 245 +10
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.13 27 0 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.10 27 0 198 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.08 27 0 163 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.05 27 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 330 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.46 -0.29 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.97 -0.28 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.51 -0.24 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.97 -0.28 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.46 -0.29 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.99 -0.27 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.52 -0.27 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.07 -0.27 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.67 -0.25 27 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.30 -0.24 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.01 -0.19 27 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.76 -0.17 27 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.58 -0.14 27 0 111 0
29OCT26 18.50 C 0.46 0.46 0.46 0.42 -0.12 27 15 231 +15
29OCT26 19.00 C 0.00 0.00 0.00 0.30 -0.11 27 0 259 0
29OCT26 19.50 C 0.00 0.00 0.00 0.21 -0.09 27 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 81 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 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 13.00 C 0.00 0.00 0.00 4.51 - 39 0 0 -
27NOV26 13.50 C 0.00 0.00 0.00 3.97 -0.28 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.48 -0.29 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.02 -0.24 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.58 -0.21 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.17 -0.26 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.80 -0.25 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.45 -0.26 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.18 -0.19 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.95 -0.17 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.73 -0.19 27 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 0.61 -0.11 28 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.47 -0.12 28 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.35 -0.12 28 0 121 0
27NOV26 20.00 C 0.32 0.32 0.32 0.26 -0.10 28 15 145 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 -0.07 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.46 -0.29 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.97 -0.28 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.51 -0.24 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.99 -0.27 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.56 -0.21 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.06 -0.21 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.65 -0.21 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.27 -0.24 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.92 -0.24 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 -0.22 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 -0.20 27 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 -0.18 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.90 -0.17 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.15 28 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.60 -0.13 28 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.12 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 -0.10 27 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.07 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 23 0
30DEC26 25.00 C 0.10 0.10 0.09 0.02 -0.02 27 7 235 +7
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.53 -0.22 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.06 -0.21 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.66 -0.15 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.22 -0.16 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.81 -0.15 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.31 -0.25 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.95 -0.26 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.61 -0.24 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.29 -0.22 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.00 -0.21 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.74 -0.20 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.51 -0.18 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.29 -0.18 27 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.11 -0.16 27 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.15 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 -0.11 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.70 -0.11 28 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.49 -0.09 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 -0.07 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.67 -0.19 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.21 -0.19 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.80 -0.18 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.43 -0.15 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.99 -0.18 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.65 -0.17 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.40 -0.10 31 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.09 -0.09 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.80 -0.10 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.53 -0.09 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.21 -0.17 30 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.99 -0.15 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.79 -0.14 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.60 -0.13 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.43 -0.13 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.28 -0.11 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.14 -0.10 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.90 -0.08 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.70 -0.07 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.54 -0.07 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 -0.05 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.33 -0.05 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 30 0
TOTAL CALL 55 11,426 +26
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 66 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 222 0
28AUG26 16.50 P 0.08 0.08 0.08 0.07 +0.01 26 40 254 +2
28AUG26 17.00 P 0.20 0.20 0.20 0.20 +0.06 28 106 233 +93
28AUG26 17.50 P 0.42 0.42 0.42 0.41 +0.10 27 60 225 +60
28AUG26 18.00 P 0.00 0.00 0.00 0.71 +0.13 27 0 645 0
28AUG26 18.50 P 0.00 0.00 0.00 1.11 +0.20 27 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.56 +0.23 25 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 2.05 +0.26 0 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.55 +0.27 0 0 280 0
28AUG26 21.00 P 0.00 0.00 0.00 3.58 +0.20 55 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.58 +0.20 65 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.57 +0.19 72 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.58 +0.20 85 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.57 +0.19 89 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.57 +0.19 98 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.57 +0.19 105 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.57 +0.19 112 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.57 +0.19 119 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.57 +0.18 126 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 99 0
29SEP26 16.00 P 0.17 0.17 0.17 0.20 +0.03 26 20 222 +20
29SEP26 16.50 P 0.31 0.34 0.31 0.34 +0.05 26 10 300 0
29SEP26 17.00 P 0.51 0.52 0.51 0.54 +0.08 26 127 372 +73
29SEP26 17.50 P 0.81 0.81 0.81 0.82 +0.12 27 15 237 +15
29SEP26 18.00 P 1.07 1.07 1.07 1.14 +0.12 27 15 233 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.51 +0.18 27 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.92 +0.21 27 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.36 +0.22 26 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.83 +0.17 27 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.80 +0.19 28 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.80 +0.20 34 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.79 +0.21 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.77 +0.20 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.78 +0.27 40 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.76 +0.23 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.76 +0.25 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.77 +0.29 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.72 +0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.71 +0.21 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.75 +0.25 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.76 +0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.76 +0.27 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.75 +0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.75 +0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.75 +0.27 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 0.00 27 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.34 +0.03 27 0 51 0
29OCT26 16.50 P 0.50 0.50 0.50 0.51 +0.06 27 15 88 0
29OCT26 17.00 P 0.72 0.72 0.72 0.72 +0.08 26 15 82 +15
29OCT26 17.50 P 0.99 0.99 0.99 1.00 +0.10 27 15 168 +1
29OCT26 18.00 P 0.00 0.00 0.00 1.32 +0.12 28 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.65 +0.12 27 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 2.03 +0.16 27 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.45 +0.19 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.89 +0.21 27 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.84 +0.18 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.81 +0.20 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.79 +0.21 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.77 +0.20 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.78 +0.21 34 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.77 +0.21 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.77 +0.26 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
27NOV26 13.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.69 +0.08 28 0 32 0
27NOV26 17.00 P 0.84 0.84 0.84 0.86 +0.06 27 15 60 +15
27NOV26 17.50 P 0.00 0.00 0.00 1.16 +0.12 28 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.48 +0.14 28 0 45 0
27NOV26 18.50 P 0.00 0.00 0.00 1.79 +0.11 28 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 2.15 +0.14 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.55 +0.16 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.97 +0.19 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.85 +0.14 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.84 +0.19 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.80 +0.19 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.79 +0.21 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.78 +0.21 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.77 +0.21 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.77 +0.21 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 19 0
30DEC26 15.00 P 0.28 0.28 0.28 0.31 +0.03 28 2 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 +0.04 27 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.06 27 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 +0.08 28 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 +0.09 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 +0.09 27 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.56 +0.14 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 +0.12 27 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.24 +0.14 27 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.63 +0.17 27 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.03 +0.10 27 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.91 +0.13 27 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.87 +0.19 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.82 +0.18 30 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.80 +0.19 31 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.78 +0.20 29 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.77 +0.21 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.77 +0.21 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.77 +0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.75 +0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.76 +0.22 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.76 +0.23 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.76 +0.20 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.76 +0.20 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.75 +0.19 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.75 +0.22 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.75 +0.20 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.04 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 +0.06 28 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.87 +0.08 28 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 +0.09 28 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.29 +0.07 27 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.55 +0.07 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 +0.10 27 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.15 +0.12 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.49 +0.07 27 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.85 +0.07 27 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.27 +0.11 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.07 +0.12 28 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.93 +0.13 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.84 +0.14 27 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.80 +0.15 27 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.80 +0.20 29 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.78 +0.19 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.77 +0.20 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.77 +0.22 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.76 +0.19 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.76 +0.19 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.76 +0.20 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.76 +0.20 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.76 +0.20 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.75 +0.19 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 +0.04 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 +0.05 31 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 +0.06 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.89 +0.07 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.08 +0.09 31 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.29 +0.09 32 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.52 +0.11 32 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 +0.11 32 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.05 +0.13 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.34 +0.13 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.66 +0.16 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.99 +0.16 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.34 +0.17 32 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.71 +0.18 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.49 +0.20 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.33 +0.22 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.21 +0.22 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.14 +0.24 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.03 +0.18 36 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.95 +0.13 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.88 +0.15 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.85 +0.18 37 0 4 0
TOTAL PUT 455 11,544 +309
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$ 72.550
14AUG26 53.00 C 0.00 0.00 0.00 19.55 -0.11 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 18.55 -0.11 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 17.55 -0.11 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 16.55 -0.11 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 15.55 -0.11 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 14.55 -0.11 0 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 13.55 -0.11 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 12.55 -0.11 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 11.55 -0.11 0 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 10.55 -0.11 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 9.56 -0.10 102 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 8.56 -0.10 92 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 7.56 -0.10 81 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 6.56 -0.10 71 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 5.56 -0.11 61 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 4.56 -0.12 50 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 3.56 -0.14 40 0 40 0
14AUG26 70.00 C 2.38 2.38 2.38 2.56 -0.20 30 1 146 0
14AUG26 71.00 C 1.54 1.70 1.37 1.61 -0.21 31 37 60 +9
14AUG26 72.00 C 0.77 1.04 0.77 0.78 -0.30 29 31 27 +8
14AUG26 73.00 C 0.32 0.40 0.21 0.29 -0.23 31 43 531 0
14AUG26 74.00 C 0.10 0.10 0.07 0.13 -0.12 38 188 235 +3
14AUG26 75.00 C 0.03 0.06 0.03 0.08 -0.03 47 538 160 -437
14AUG26 76.00 C 0.03 0.03 0.03 0.04 0.00 52 5 103 0
14AUG26 77.00 C 0.00 0.00 0.00 0.03 0.00 61 0 134 0
14AUG26 78.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 44 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 41 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 88 0 62 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 104 0 107 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 19.58 -0.22 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 18.58 -0.19 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.59 -0.19 66 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.59 -0.19 61 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.59 -0.22 57 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.59 -0.19 52 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.59 -0.22 47 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.59 -0.11 42 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.59 -0.12 37 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.59 -0.12 30 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.60 -0.13 39 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 8.61 -0.14 38 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 7.63 -0.15 38 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 6.66 -0.17 37 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 5.71 -0.19 36 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 4.69 -0.16 29 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 3.84 -0.19 32 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 3.09 -0.16 34 0 0 0
21AUG26 71.00 C 2.45 2.45 2.45 2.35 -0.20 33 25 25 +25
21AUG26 72.00 C 1.68 1.72 1.68 1.74 -0.18 33 26 13 +13
21AUG26 73.00 C 1.25 1.30 1.08 1.24 -0.15 33 121 121 +14
21AUG26 74.00 C 1.01 1.01 0.82 0.87 -0.10 33 9 48 +4
21AUG26 75.00 C 0.59 0.62 0.47 0.60 -0.04 34 85 240 +40
21AUG26 76.00 C 0.33 0.33 0.33 0.40 -0.01 35 5 66 +5
21AUG26 77.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 6 0
21AUG26 78.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 10 0
21AUG26 79.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 33 0
21AUG26 80.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 38 0
21AUG26 81.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 3 0
21AUG26 82.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 43.58 -0.17 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 42.59 -0.29 141 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 41.59 -0.19 132 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 40.59 -0.30 122 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 39.59 -0.30 105 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 38.59 -0.31 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 37.59 -0.31 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.59 -0.20 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 35.59 -0.30 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.60 -0.18 106 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.60 -0.30 99 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 32.60 -0.19 92 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.60 -0.20 81 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.60 -0.30 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 29.60 -0.17 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.60 -0.20 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.60 -0.20 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.61 -0.19 77 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.61 -0.30 71 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.61 -0.20 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.61 -0.19 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.61 -0.11 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.11 -0.12 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.62 -0.16 47 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.12 -0.32 35 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 12.64 -0.50 40 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.08 -0.10 0 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 7.78 -0.18 36 0 253 0
28AUG26 67.50 C 5.37 5.37 5.37 5.35 -0.19 29 1 235 +1
28AUG26 70.00 C 3.28 3.28 3.28 3.42 -0.17 31 11 579 -11
28AUG26 72.50 C 1.86 2.03 1.71 1.84 -0.15 30 109 366 +1
28AUG26 75.00 C 0.89 0.95 0.78 0.96 -0.04 32 137 2,769 -46
28AUG26 77.50 C 0.35 0.38 0.35 0.47 +0.04 33 115 1,008 -12
28AUG26 80.00 C 0.15 0.15 0.12 0.22 +0.05 35 118 1,241 -32
28AUG26 82.50 C 0.06 0.07 0.06 0.10 +0.04 36 50 1,583 +11
28AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 1,261 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 634 0
28AUG26 90.00 C 0.01 0.01 0.01 0.01 0.00 40 100 382 +100
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 43.60 -0.22 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.60 -0.28 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.60 -0.23 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 40.61 -0.28 90 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.61 -0.28 84 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.61 -0.29 76 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.61 -0.29 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.61 -0.24 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.61 -0.28 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.62 -0.23 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.62 -0.28 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.62 -0.24 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.62 -0.24 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.62 -0.28 0 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 29.62 -0.25 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.63 -0.24 56 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 27.63 -0.25 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 26.63 -0.18 43 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 25.63 -0.28 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 24.63 -0.19 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.64 -0.28 46 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 22.64 -0.24 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.14 -0.30 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.65 -0.18 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.12 -0.32 0 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.74 -0.40 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.37 -0.13 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.04 -0.14 29 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 5.97 -0.14 28 0 662 0
29SEP26 70.00 C 0.00 0.00 0.00 4.27 -0.06 29 0 104 0
29SEP26 72.50 C 2.90 2.97 2.70 2.81 -0.09 28 25 347 +6
29SEP26 75.00 C 1.84 1.93 1.74 1.81 -0.12 28 72 811 -14
29SEP26 77.50 C 1.22 1.22 1.10 1.15 -0.05 28 44 1,625 +33
29SEP26 80.00 C 0.71 0.71 0.67 0.70 -0.03 29 72 478 0
29SEP26 82.50 C 0.40 0.41 0.40 0.42 -0.02 29 37 1,392 +29
29SEP26 85.00 C 0.28 0.28 0.28 0.26 -0.01 30 5 3,161 -5
29SEP26 87.50 C 0.00 0.00 0.00 0.15 0.00 30 0 2,289 0
29SEP26 90.00 C 0.14 0.15 0.14 0.08 0.00 31 27 539 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 0.00 31 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1,080 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 33 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.60 -0.22 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.60 -0.28 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.60 -0.23 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.61 -0.28 75 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.61 -0.28 71 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.61 -0.29 65 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.61 -0.29 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.61 -0.24 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.61 -0.28 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.62 -0.23 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.62 -0.28 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.62 -0.24 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.62 -0.24 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.62 -0.28 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.62 -0.25 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.63 -0.24 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.63 -0.25 43 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.63 -0.24 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.63 -0.28 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.63 -0.25 0 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 23.64 -0.28 38 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 22.64 -0.24 35 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 20.14 -0.30 0 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 17.65 -0.35 27 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 15.24 -0.21 31 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.89 -0.25 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.64 -0.16 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.58 -0.16 29 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 6.69 -0.11 29 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 4.91 -0.20 27 0 208 0
29OCT26 72.50 C 0.00 0.00 0.00 3.67 -0.07 27 0 97 0
29OCT26 75.00 C 2.61 2.61 2.61 2.61 -0.05 27 2 834 0
29OCT26 77.50 C 0.00 0.00 0.00 1.82 -0.04 27 0 297 0
29OCT26 80.00 C 0.00 0.00 0.00 1.26 -0.03 28 0 240 0
29OCT26 82.50 C 0.89 0.89 0.89 0.87 -0.01 28 1 485 +1
29OCT26 85.00 C 0.00 0.00 0.00 0.59 +0.02 29 0 418 0
29OCT26 87.50 C 0.00 0.00 0.00 0.38 +0.03 29 0 236 0
29OCT26 90.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 183 0
29OCT26 92.50 C 0.22 0.22 0.22 0.15 +0.02 29 30 374 -30
29OCT26 95.00 C 0.19 0.19 0.19 0.10 +0.02 29 28 290 -28
29OCT26 97.50 C 0.15 0.15 0.15 0.06 +0.02 29 3 21 +3
29OCT26 100.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
29OCT26 110.00 C 0.08 0.08 0.08 0.01 0.00 32 3 0 -3
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 41 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 45 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 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 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 43.60 -0.22 67 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.60 -0.28 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.60 -0.23 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.61 -0.28 67 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.61 -0.28 63 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.61 -0.29 59 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.61 -0.29 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.61 -0.24 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.61 -0.28 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.62 -0.23 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.62 -0.28 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.62 -0.24 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.62 -0.24 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.62 -0.28 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.62 -0.25 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.63 -0.24 41 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.63 -0.25 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.63 -0.25 35 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.63 -0.28 30 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.63 -0.25 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.64 -0.30 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.64 -0.30 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.24 -0.35 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.87 -0.35 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.56 -0.22 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.22 -0.14 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.12 -0.14 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.17 -0.14 30 0 0 0
27NOV26 67.50 C 7.43 7.43 7.43 7.38 -0.09 29 30 90 +30
27NOV26 70.00 C 0.00 0.00 0.00 5.73 -0.14 28 0 195 0
27NOV26 72.50 C 0.00 0.00 0.00 4.46 -0.03 28 0 142 0
27NOV26 75.00 C 0.00 0.00 0.00 3.39 -0.02 28 0 605 0
27NOV26 77.50 C 0.00 0.00 0.00 2.54 -0.04 28 0 304 0
27NOV26 80.00 C 0.00 0.00 0.00 1.89 -0.01 28 0 79 0
27NOV26 82.50 C 0.00 0.00 0.00 1.41 -0.03 29 0 70 0
27NOV26 85.00 C 0.00 0.00 0.00 1.04 +0.02 29 0 130 0
27NOV26 87.50 C 0.79 0.79 0.79 0.74 +0.03 29 60 213 +60
27NOV26 90.00 C 0.62 0.62 0.62 0.52 +0.03 29 30 210 +30
27NOV26 92.50 C 0.00 0.00 0.00 0.36 +0.03 29 0 195 0
27NOV26 95.00 C 0.35 0.35 0.35 0.25 +0.03 29 30 62 -30
27NOV26 97.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 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 43.60 -0.24 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.60 -0.28 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.60 -0.24 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.61 -0.28 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.61 -0.28 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.61 -0.29 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.61 -0.29 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.61 -0.24 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.61 -0.28 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.62 -0.24 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.62 -0.28 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.62 -0.27 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.62 -0.30 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.62 -0.33 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.62 -0.25 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.63 -0.34 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.65 -0.23 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.74 -0.32 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.78 -0.13 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.83 -0.20 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.87 -0.07 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.92 -0.05 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.56 -0.05 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.24 -0.31 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.99 -0.22 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.71 -0.45 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.70 -0.15 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.82 -0.15 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.09 -0.04 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 6.40 -0.28 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 5.19 -0.11 28 0 52 0
30DEC26 75.00 C 0.00 0.00 0.00 4.07 -0.05 28 0 530 0
30DEC26 77.50 C 0.00 0.00 0.00 3.21 -0.01 28 0 204 0
30DEC26 80.00 C 0.00 0.00 0.00 2.47 -0.08 28 0 180 0
30DEC26 82.50 C 0.00 0.00 0.00 1.90 -0.08 28 0 620 0
30DEC26 85.00 C 0.00 0.00 0.00 1.49 -0.03 28 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 1.14 -0.02 29 0 1,697 0
30DEC26 90.00 C 0.00 0.00 0.00 0.84 -0.02 29 0 1,547 0
30DEC26 92.50 C 0.00 0.00 0.00 0.62 0.00 29 0 531 0
30DEC26 95.00 C 0.00 0.00 0.00 0.46 0.00 29 0 190 0
30DEC26 97.50 C 0.00 0.00 0.00 0.34 +0.01 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 0.00 29 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 +0.01 29 0 264 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 +0.01 29 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 0.07 +0.01 29 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 0.00 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 43.69 -0.34 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.72 -0.34 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.74 -0.34 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.77 -0.34 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.80 -0.34 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.83 -0.34 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.86 -0.34 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.90 -0.33 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.94 -0.33 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.98 -0.31 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.03 -0.29 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.07 -0.34 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.13 -0.34 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.18 -0.35 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.24 -0.35 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.30 -0.34 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.36 -0.24 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.42 -0.29 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.49 -0.29 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.55 -0.30 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.63 -0.28 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.71 -0.28 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.40 -0.32 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.24 -0.26 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.11 -0.28 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.09 -0.27 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 12.98 -0.14 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.27 -0.12 29 0 0 0
30MAR27 67.50 C 9.57 9.57 9.57 9.79 +0.07 29 30 135 +30
30MAR27 70.00 C 8.31 8.31 8.31 8.33 +0.05 29 60 277 +30
30MAR27 72.50 C 7.11 7.11 7.11 7.03 +0.05 29 30 146 +30
30MAR27 75.00 C 0.00 0.00 0.00 5.90 +0.11 29 0 274 0
30MAR27 77.50 C 0.00 0.00 0.00 4.93 +0.06 28 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 4.10 +0.05 28 0 283 0
30MAR27 82.50 C 0.00 0.00 0.00 3.38 +0.01 29 0 754 0
30MAR27 85.00 C 0.00 0.00 0.00 2.79 +0.01 28 0 664 0
30MAR27 87.50 C 0.00 0.00 0.00 2.27 -0.01 28 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 1.82 -0.02 28 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 1.48 -0.02 28 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.17 -0.02 28 0 66 0
30MAR27 97.50 C 1.17 1.17 1.17 0.94 -0.02 28 30 61 0
30MAR27 100.00 C 1.00 1.00 1.00 0.74 -0.02 28 30 516 0
30MAR27 102.50 C 0.00 0.00 0.00 0.58 -0.02 28 0 114 0
30MAR27 105.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.36 -0.02 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 118 0
30MAR27 112.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.04 0.00 28 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 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 43.92 -0.34 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.96 -0.33 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.99 -0.34 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.04 -0.33 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.08 -0.33 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.13 -0.33 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.18 -0.34 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.20 -0.37 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.29 -0.34 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.35 -0.34 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.38 -0.37 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.44 -0.37 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.54 -0.34 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.61 -0.34 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.68 -0.07 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.75 -0.07 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.79 -0.10 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.87 -0.37 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.95 -0.10 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.08 -0.06 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.17 -0.06 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.28 -0.06 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.04 -0.11 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.92 -0.24 31 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 17.89 -0.23 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.80 -0.24 29 0 4 0
29JUN27 62.50 C 0.00 0.00 0.00 13.98 -0.20 28 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.59 -0.16 29 0 10 0
29JUN27 67.50 C 10.76 10.85 10.76 10.87 -0.01 28 60 421 +60
29JUN27 70.00 C 9.21 9.21 9.21 9.46 -0.06 28 30 240 +30
29JUN27 72.50 C 0.00 0.00 0.00 8.20 -0.05 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 7.11 -0.01 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 6.19 -0.01 28 0 26 0
29JUN27 80.00 C 0.00 0.00 0.00 5.35 0.00 28 0 59 0
29JUN27 82.50 C 0.00 0.00 0.00 4.65 -0.01 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 3.98 -0.01 28 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 3.46 -0.01 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 2.95 0.00 29 0 314 0
29JUN27 92.50 C 2.39 2.40 2.39 2.56 -0.01 29 6 92 +5
29JUN27 95.00 C 2.09 2.09 2.09 2.17 -0.01 29 1 100 0
29JUN27 97.50 C 0.00 0.00 0.00 1.88 -0.01 29 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 1.62 +0.01 29 0 18 0
29JUN27 102.50 C 0.00 0.00 0.00 1.42 -0.02 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.21 -0.05 30 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.03 -0.04 30 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 0.89 -0.04 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.75 -0.04 30 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.57 -0.02 30 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 0.23 -0.01 31 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 0.00 31 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
TOTAL CALL 2,531 55,173 -37
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 123 0 13 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 100 0 47 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 78 1 33 +1
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 86 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 41 0
14AUG26 70.00 P 0.05 0.05 0.05 0.01 -0.08 33 5 99 -5
14AUG26 71.00 P 0.18 0.18 0.09 0.06 -0.16 32 18 594 -3
14AUG26 72.00 P 0.45 0.50 0.29 0.26 -0.20 32 45 395 -41
14AUG26 73.00 P 1.05 1.05 1.05 0.76 -0.14 33 1 483 0
14AUG26 74.00 P 0.00 0.00 0.00 1.63 -0.01 44 0 524 0
14AUG26 75.00 P 2.70 2.70 2.70 2.59 +0.16 56 2 59 0
14AUG26 76.00 P 0.00 0.00 0.00 3.59 +0.10 71 0 38 0
14AUG26 77.00 P 0.00 0.00 0.00 4.45 +0.09 0 0 4 0
14AUG26 78.00 P 0.00 0.00 0.00 5.63 +0.12 105 0 31 0
14AUG26 79.00 P 0.00 0.00 0.00 6.64 +0.10 120 0 12 0
14AUG26 80.00 P 0.00 0.00 0.00 7.64 +0.10 133 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 8.64 +0.10 145 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 9.64 +0.10 157 0 0 0
14AUG26 83.00 P 10.79 10.79 10.79 10.64 +0.10 169 1 0 -1
14AUG26 84.00 P 0.00 0.00 0.00 11.64 +0.10 181 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 12.64 +0.10 192 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 13.64 +0.10 203 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 14.64 +0.11 214 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 15.64 +0.11 224 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 16.64 +0.11 234 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 17.64 +0.11 244 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 18.64 +0.11 253 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 19.64 +0.11 263 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 20.64 +0.11 273 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 21.64 +0.11 282 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 22.63 +0.10 289 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 23.63 +0.10 298 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 24.63 +0.10 307 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 25.63 +0.10 315 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 26.63 +0.10 323 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
21AUG26 65.00 P 0.08 0.08 0.08 0.04 -0.05 38 2 13 +2
21AUG26 66.00 P 0.00 0.00 0.00 0.07 -0.07 37 0 3 0
21AUG26 67.00 P 0.22 0.22 0.22 0.12 -0.09 36 30 61 +30
21AUG26 68.00 P 0.33 0.33 0.33 0.21 -0.10 36 30 41 +30
21AUG26 69.00 P 0.47 0.50 0.47 0.35 -0.12 36 40 66 +40
21AUG26 70.00 P 0.00 0.00 0.00 0.56 -0.11 35 0 96 0
21AUG26 71.00 P 0.00 0.00 0.00 0.85 -0.10 35 0 32 0
21AUG26 72.00 P 1.37 1.48 1.31 1.24 -0.08 35 4 101 +2
21AUG26 73.00 P 0.00 0.00 0.00 1.74 -0.05 35 0 30 0
21AUG26 74.00 P 2.30 2.30 2.30 2.35 -0.02 35 1 40 -1
21AUG26 75.00 P 0.00 0.00 0.00 3.06 +0.01 36 0 16 0
21AUG26 76.00 P 0.00 0.00 0.00 3.93 +0.19 39 0 37 0
21AUG26 77.00 P 0.00 0.00 0.00 4.76 +0.08 39 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.63 +0.12 38 0 1 0
21AUG26 79.00 P 0.00 0.00 0.00 6.64 +0.10 43 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.64 +0.10 48 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.64 +0.10 53 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.64 +0.10 57 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.64 +0.10 61 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.64 +0.10 65 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.64 +0.10 69 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.64 +0.10 73 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.64 +0.11 77 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.64 +0.11 81 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.64 +0.11 85 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.64 +0.11 88 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.64 +0.11 92 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.64 +0.11 95 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.64 +0.11 99 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.64 +0.11 102 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28AUG26 52.50 P 0.01 0.01 0.01 0.01 0.00 61 73 395 +73
28AUG26 55.00 P 0.02 0.02 0.01 0.01 0.00 53 87 236 +77
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 514 0
28AUG26 60.00 P 0.04 0.05 0.04 0.02 -0.03 41 12 584 -4
28AUG26 62.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 623 0
28AUG26 65.00 P 0.18 0.18 0.18 0.16 -0.06 37 3 818 0
28AUG26 67.50 P 0.44 0.49 0.41 0.40 -0.07 35 69 818 +68
28AUG26 70.00 P 0.93 1.04 0.90 0.90 -0.04 33 43 1,420 0
28AUG26 72.50 P 1.81 2.08 1.79 1.82 -0.05 32 93 1,519 -56
28AUG26 75.00 P 3.60 3.71 3.27 3.35 -0.05 32 59 1,074 +48
28AUG26 77.50 P 0.00 0.00 0.00 5.42 +0.05 35 0 1,085 0
28AUG26 80.00 P 7.50 7.50 7.50 7.75 +0.16 40 10 755 -10
28AUG26 82.50 P 9.90 10.05 9.90 10.30 +0.26 51 11 443 -9
28AUG26 85.00 P 12.94 12.94 12.52 12.64 +0.10 52 23 162 +12
28AUG26 87.50 P 0.00 0.00 0.00 15.08 +0.23 56 0 52 0
28AUG26 90.00 P 0.00 0.00 0.00 17.64 +0.11 66 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.09 +0.24 69 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.63 +0.10 78 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.08 +0.23 80 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.59 +0.24 87 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.08 +0.23 91 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.58 +0.23 96 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.09 +0.20 102 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.58 +0.19 106 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.08 +0.23 111 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.58 +0.23 115 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.07 +0.22 119 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.57 +0.22 123 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.07 +0.22 127 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.57 +0.22 131 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.07 +0.22 135 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.57 +0.22 139 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 60.07 +0.22 143 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.57 +0.22 146 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 65.07 +0.22 150 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.57 +0.22 153 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 70.08 +0.23 158 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.58 +0.23 161 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 75.08 +0.23 165 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.58 +0.23 168 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 80.07 +0.22 170 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.58 +0.23 174 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
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 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 178 0
29SEP26 50.00 P 0.06 0.06 0.06 0.01 0.00 38 97 238 +87
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 459 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 324 0
29SEP26 60.00 P 0.31 0.31 0.29 0.20 -0.03 33 1,207 2,030 +1,200
29SEP26 62.50 P 0.00 0.00 0.00 0.40 -0.03 32 0 1,114 0
29SEP26 65.00 P 0.77 0.78 0.76 0.73 -0.03 31 111 2,302 0
29SEP26 67.50 P 1.30 1.38 1.27 1.25 -0.02 30 64 4,079 +32
29SEP26 70.00 P 2.01 2.08 2.01 2.07 +0.04 30 36 1,369 -9
29SEP26 72.50 P 3.21 3.22 3.21 3.13 -0.01 28 30 1,258 +30
29SEP26 75.00 P 0.00 0.00 0.00 4.64 +0.12 29 0 1,952 0
29SEP26 77.50 P 0.00 0.00 0.00 6.52 +0.04 30 0 956 0
29SEP26 80.00 P 8.38 8.38 8.38 8.62 +0.07 31 10 3,825 +10
29SEP26 82.50 P 10.56 10.56 10.56 10.86 +0.15 32 10 1,254 +10
29SEP26 85.00 P 12.90 12.90 12.90 13.05 +0.10 30 10 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.62 +0.11 36 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.98 +0.23 35 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.45 +0.22 38 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 22.93 +0.40 40 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.40 +0.38 41 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.90 +0.38 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.40 +0.39 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.89 +0.25 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.39 +0.39 53 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.88 +0.35 55 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.39 +0.36 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.87 +0.35 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.37 +0.40 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.86 +0.35 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.35 +0.39 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.85 +0.35 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.34 +0.35 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.83 +0.34 71 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.33 +0.36 73 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.83 +0.35 75 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.32 +0.36 77 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.81 +0.36 78 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.33 +0.38 82 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.81 +0.36 82 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 75.30 +0.36 83 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.81 +0.37 87 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 80.30 +0.37 88 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.80 +0.37 90 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 59 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 47 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 0.00 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 36 0
29OCT26 55.00 P 0.25 0.25 0.25 0.12 -0.03 32 30 170 +30
29OCT26 57.50 P 0.36 0.36 0.36 0.23 -0.04 31 1 247 +1
29OCT26 60.00 P 0.58 0.60 0.53 0.43 -0.04 31 13 242 +3
29OCT26 62.50 P 0.84 0.84 0.84 0.73 -0.05 30 4 394 0
29OCT26 65.00 P 0.00 0.00 0.00 1.20 -0.05 30 2 402 0
29OCT26 67.50 P 1.82 1.82 1.80 1.83 -0.04 29 85 365 +60
29OCT26 70.00 P 2.73 2.76 2.58 2.67 -0.04 28 196 1,310 +107
29OCT26 72.50 P 3.97 3.97 3.73 3.80 -0.05 28 2 948 0
29OCT26 75.00 P 0.00 0.00 0.00 5.31 +0.01 28 0 444 0
29OCT26 77.50 P 0.00 0.00 0.00 6.97 -0.03 28 0 224 0
29OCT26 80.00 P 0.00 0.00 0.00 8.90 +0.09 28 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 11.01 +0.12 28 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 13.24 +0.12 28 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 15.65 +0.14 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.04 +0.29 31 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.48 +0.25 32 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.94 +0.36 34 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.42 +0.35 35 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.91 +0.35 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.40 +0.36 39 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.90 +0.26 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.39 +0.36 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.89 +0.36 46 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.39 +0.36 48 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.87 +0.35 49 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.37 +0.37 52 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.87 +0.36 54 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.36 +0.37 55 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.85 +0.35 56 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.36 +0.37 59 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.86 +0.37 61 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.35 +0.38 62 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.85 +0.37 64 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.34 +0.38 65 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.84 +0.38 67 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.33 +0.38 68 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.83 +0.38 70 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.32 +0.38 71 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.82 +0.38 73 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.31 +0.38 74 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.81 +0.38 76 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 0.00 35 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.05 0.00 34 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 112 0
27NOV26 55.00 P 0.41 0.41 0.41 0.26 -0.03 32 30 36 +30
27NOV26 57.50 P 0.62 0.62 0.62 0.45 -0.03 31 1 116 +1
27NOV26 60.00 P 0.00 0.00 0.00 0.73 -0.04 31 0 143 0
27NOV26 62.50 P 1.18 1.19 1.18 1.13 -0.04 30 31 330 +24
27NOV26 65.00 P 0.00 0.00 0.00 1.66 -0.03 30 1 918 +1
27NOV26 67.50 P 0.00 0.00 0.00 2.35 -0.02 29 0 577 0
27NOV26 70.00 P 0.00 0.00 0.00 3.26 -0.03 29 0 441 0
27NOV26 72.50 P 0.00 0.00 0.00 4.41 -0.05 28 0 818 0
27NOV26 75.00 P 0.00 0.00 0.00 5.87 -0.01 28 0 529 0
27NOV26 77.50 P 0.00 0.00 0.00 7.58 +0.04 29 0 1,104 0
27NOV26 80.00 P 0.00 0.00 0.00 9.38 +0.09 28 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 11.38 +0.10 28 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 13.52 +0.13 29 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.82 +0.31 29 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.15 +0.33 30 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.53 +0.30 30 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.97 +0.35 31 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.43 +0.36 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.92 +0.35 34 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.42 +0.37 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.90 +0.26 38 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.39 +0.34 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.90 +0.36 42 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.39 +0.36 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.89 +0.27 45 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.38 +0.37 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.87 +0.35 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.37 +0.37 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.85 +0.35 50 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.36 +0.37 53 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.86 +0.37 55 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.35 +0.37 56 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.85 +0.37 57 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.34 +0.38 58 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.84 +0.37 60 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.33 +0.38 61 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.83 +0.37 62 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.32 +0.37 63 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.82 +0.37 65 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.31 +0.37 66 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.81 +0.37 67 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 41 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 0.00 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 122 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.03 33 0 105 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 -0.04 32 0 259 0
30DEC26 57.50 P 0.00 0.00 0.00 0.73 -0.04 32 0 387 0
30DEC26 60.00 P 0.00 0.00 0.00 1.09 -0.03 31 0 2,386 0
30DEC26 62.50 P 0.00 0.00 0.00 1.51 -0.02 30 0 1,404 0
30DEC26 65.00 P 2.15 2.15 2.15 2.08 -0.02 29 3 644 +3
30DEC26 67.50 P 2.90 2.90 2.80 2.84 -0.05 29 59 467 +34
30DEC26 70.00 P 3.71 3.80 3.71 3.78 -0.02 28 31 2,042 +31
30DEC26 72.50 P 4.84 4.84 4.84 4.95 -0.02 28 1 1,200 +1
30DEC26 75.00 P 0.00 0.00 0.00 6.32 -0.05 28 0 726 0
30DEC26 77.50 P 0.00 0.00 0.00 8.03 +0.03 28 0 302 0
30DEC26 80.00 P 0.00 0.00 0.00 9.78 -0.26 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.73 +0.05 28 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 13.81 +0.08 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.18 +0.45 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.46 +0.19 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.79 +0.19 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.02 +0.29 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.46 -0.59 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 27.93 +0.05 31 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.43 +0.31 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.92 +0.28 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.41 +0.36 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.90 +0.36 38 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.39 +0.36 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.89 +0.27 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.38 +0.37 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.87 +0.35 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.37 +0.37 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.85 +0.35 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.36 +0.37 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.86 +0.37 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.35 +0.37 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.85 +0.37 52 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.34 +0.38 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.84 +0.37 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.33 +0.38 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.83 +0.37 57 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.32 +0.37 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.82 +0.37 59 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.31 +0.37 60 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.81 +0.37 61 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.28 -0.04 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.34 -0.04 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.41 -0.04 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 -0.05 31 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.93 -0.05 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 1.33 -0.05 30 0 187 0
30MAR27 60.00 P 0.00 0.00 0.00 1.83 +0.03 30 0 286 0
30MAR27 62.50 P 2.41 2.41 2.41 2.36 0.00 29 30 171 +30
30MAR27 65.00 P 3.26 3.26 3.26 3.07 -0.01 29 30 1,303 +30
30MAR27 67.50 P 4.00 4.00 4.00 3.92 -0.01 28 38 189 +38
30MAR27 70.00 P 5.05 5.14 5.05 4.92 -0.02 28 60 1,031 -30
30MAR27 72.50 P 6.22 6.36 6.22 6.11 -0.01 28 68 345 +38
30MAR27 75.00 P 0.00 0.00 0.00 7.47 -0.01 28 0 276 0
30MAR27 77.50 P 9.07 9.07 9.04 9.11 0.00 28 60 351 +60
30MAR27 80.00 P 0.00 0.00 0.00 10.82 +0.10 28 0 145 0
30MAR27 82.50 P 0.00 0.00 0.00 12.61 +0.10 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.63 +0.27 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 16.67 +0.04 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.83 +0.28 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.00 +0.25 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.27 +0.25 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.62 -0.43 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.06 +0.18 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.47 +0.32 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.93 +0.29 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.41 +0.30 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.91 +0.27 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.40 +0.37 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.89 +0.27 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.38 +0.37 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.88 +0.36 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.37 +0.37 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.85 +0.35 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.36 +0.37 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.86 +0.37 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.35 +0.37 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.85 +0.28 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.34 +0.28 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.84 +0.37 47 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.33 +0.38 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.83 +0.37 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.32 +0.37 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.82 +0.37 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.31 +0.37 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.81 +0.37 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 48 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.25 -0.06 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.30 -0.08 31 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 -0.08 31 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 -0.08 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 -0.10 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 -0.10 30 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.72 -0.09 31 0 47 0
29JUN27 52.50 P 0.00 0.00 0.00 1.03 -0.11 30 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.43 -0.12 30 0 138 0
29JUN27 57.50 P 0.00 0.00 0.00 1.92 -0.12 30 0 44 0
29JUN27 60.00 P 2.87 2.87 2.87 2.55 -0.09 30 30 146 0
29JUN27 62.50 P 0.00 0.00 0.00 3.30 -0.07 30 0 79 0
29JUN27 65.00 P 4.42 4.42 4.42 4.15 -0.05 30 36 66 +36
29JUN27 67.50 P 5.40 5.40 5.40 5.14 -0.01 30 30 92 +30
29JUN27 70.00 P 6.41 6.41 6.41 6.26 0.00 30 20 126 +20
29JUN27 72.50 P 7.64 7.64 7.62 7.49 +0.04 29 48 144 +48
29JUN27 75.00 P 9.01 9.01 8.99 8.91 +0.10 30 34 1,260 +30
29JUN27 77.50 P 0.00 0.00 0.00 10.50 +0.10 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 12.17 +0.09 30 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 14.02 +0.10 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.84 +0.07 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.77 +0.17 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.80 +0.10 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.85 +0.09 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.94 +0.20 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.15 +0.10 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.38 +0.35 30 0 0 0
29JUN27 102.50 P 30.93 30.93 30.93 30.86 +0.18 31 30 270 +30
29JUN27 105.00 P 0.00 0.00 0.00 33.09 +0.37 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.50 +0.35 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.98 +0.34 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.41 +0.36 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.89 +0.27 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.38 +0.37 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.88 +0.36 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.37 +0.37 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.85 +0.35 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.36 +0.37 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.86 +0.37 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 60.35 +0.37 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.85 +0.28 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.34 +0.28 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.84 +0.37 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.33 +0.38 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.83 +0.37 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.32 +0.37 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.82 +0.37 46 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.31 +0.37 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.81 +0.37 47 0 0 0
TOTAL PUT 3,242 75,077 +2,299
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$ 4.075
28AUG26 3.10 C 0.00 0.00 0.00 0.98 -0.04 57 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.88 -0.04 50 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.78 -0.05 44 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.69 -0.04 57 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.48 -0.06 26 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.31 -0.04 38 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.24 -0.04 40 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 88 0
28AUG26 4.10 C 0.00 0.00 0.00 0.13 -0.03 42 0 431 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 -0.03 42 0 197 0
28AUG26 4.30 C 0.00 0.00 0.00 0.06 -0.02 42 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.04 -0.01 43 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 138 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 46 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.01 44 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.04 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 -0.04 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.03 43 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 -0.02 42 0 85 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.03 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.04 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 -0.03 40 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.33 -0.04 39 0 225 0
29SEP26 4.00 C 0.27 0.27 0.27 0.28 -0.03 40 5 360 +5
29SEP26 4.10 C 0.23 0.23 0.23 0.23 -0.03 40 2 22 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.02 40 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.03 40 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.02 40 0 258 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.02 41 0 332 0
29SEP26 4.70 C 0.06 0.06 0.06 0.07 -0.01 43 68 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.01 42 0 216 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 42 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 45 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.01 -0.03 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.92 -0.02 39 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.83 -0.04 38 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.67 -0.04 39 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.40 -0.05 39 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.30 -0.03 40 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.26 -0.03 40 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.22 -0.03 40 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.19 -0.02 41 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.13 -0.03 40 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 -0.01 42 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.10 -0.01 42 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 20 0
29OCT26 5.25 C 0.05 0.05 0.05 0.05 0.00 44 150 160 +150
29OCT26 5.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.96 -0.04 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.59 -0.02 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.46 -0.05 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 -0.01 42 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.17 -0.02 42 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.15 -0.02 42 0 1 0
27NOV26 4.90 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 -0.01 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 -0.03 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.92 -0.02 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 -0.02 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 -0.05 41 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.03 42 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.02 42 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.03 42 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.03 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.02 41 0 109 0
30DEC26 4.50 C 0.28 0.28 0.28 0.28 -0.02 42 10 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.02 42 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.02 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.03 41 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.03 41 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.01 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 44 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.16 -0.04 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.09 -0.01 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.02 -0.02 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.95 -0.02 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.82 -0.02 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.01 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.03 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.02 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 0.00 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 42 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 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 43 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 41 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 40 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.24 -0.02 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.17 -0.02 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.10 -0.02 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.98 -0.02 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.92 -0.01 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.04 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.71 -0.05 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 -0.04 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.48 -0.02 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.36 -0.03 41 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.31 -0.01 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 -0.02 41 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 1 0
TOTAL CALL 235 14,016 +157
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 63 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 49 0 166 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 47 0 128 0
28AUG26 3.80 P 0.04 0.04 0.04 0.04 0.00 43 10 181 +10
28AUG26 3.90 P 0.07 0.07 0.07 0.07 +0.01 43 8 131 +4
28AUG26 4.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 347 0
28AUG26 4.10 P 0.00 0.00 0.00 0.16 +0.02 45 0 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 +0.02 45 0 252 0
28AUG26 4.30 P 0.00 0.00 0.00 0.28 +0.02 42 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 +0.01 38 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.44 +0.02 39 0 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 +0.04 52 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.64 +0.03 51 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.74 +0.03 57 0 106 0
28AUG26 4.90 P 0.00 0.00 0.00 0.84 +0.03 62 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.93 +0.02 57 0 18 -32
28AUG26 5.25 P 0.00 0.00 0.00 1.19 +0.03 79 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.44 +0.02 90 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.70 +0.03 110 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.95 +0.03 121 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.20 +0.03 130 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.43 +0.01 112 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.70 +0.03 147 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.95 +0.03 156 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.20 +0.03 163 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.44 +0.02 158 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 42 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 42 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 43 0 5 0
29SEP26 3.60 P 0.07 0.07 0.07 0.07 +0.01 43 120 202 +120
29SEP26 3.70 P 0.00 0.00 0.00 0.09 0.00 42 0 518 0
29SEP26 3.80 P 0.12 0.12 0.12 0.12 +0.01 42 35 307 +35
29SEP26 3.90 P 0.16 0.16 0.16 0.16 +0.01 42 17 151 +17
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 390 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.02 43 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 +0.01 42 0 354 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.01 41 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.02 43 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.52 +0.02 43 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 +0.03 45 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 +0.02 43 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 +0.03 47 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.04 50 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 +0.02 45 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.19 +0.02 48 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.44 +0.02 54 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.70 +0.03 65 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.95 +0.02 71 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 2.20 +0.02 77 0 608 0
29SEP26 6.50 P 0.00 0.00 0.00 2.43 0.00 69 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 +0.03 88 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 +0.02 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 +0.03 97 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.44 +0.02 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.68 0.00 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.93 0.00 94 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.18 0.00 97 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.43 0.00 101 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.68 0.00 104 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.93 0.00 107 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.18 0.00 110 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.43 0.00 114 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.68 0.00 116 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 41 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 43 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 11 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 0.00 41 0 14 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 0.00 41 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.18 +0.02 42 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.22 +0.01 42 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.32 +0.01 42 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.37 +0.02 41 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.44 +0.02 42 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.50 +0.02 42 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.58 +0.02 43 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.66 +0.03 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.73 +0.02 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.81 +0.02 43 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.99 +0.03 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.22 +0.03 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.45 +0.02 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.70 +0.02 53 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 0.00 43 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.27 +0.01 42 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.37 +0.01 42 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.49 +0.02 42 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.56 +0.02 43 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.70 +0.02 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.94 +0.02 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.24 +0.04 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.47 +0.04 47 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.70 +0.02 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.01 43 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 42 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.01 43 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.01 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.01 43 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.01 42 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.01 42 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.01 42 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 +0.01 42 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 +0.01 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 +0.03 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 +0.01 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.81 0.00 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 +0.02 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.97 +0.01 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 +0.01 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.26 +0.03 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.48 +0.02 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 +0.02 44 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.95 +0.01 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.20 +0.02 49 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.44 +0.01 50 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.70 +0.03 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.95 +0.02 59 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.20 +0.03 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.44 +0.02 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.69 +0.01 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.94 +0.01 67 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.19 +0.01 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.44 +0.01 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.68 0.00 69 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.94 +0.01 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.19 +0.01 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.43 0.00 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.69 +0.01 82 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 41 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.01 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.01 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 0.00 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.01 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 +0.01 42 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 +0.01 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 +0.01 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.02 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.01 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 +0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 +0.02 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 0.00 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 +0.01 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 0.00 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.97 +0.03 41 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.05 +0.03 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 0.00 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.33 +0.03 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.54 +0.03 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.75 +0.03 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 +0.01 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.21 +0.01 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.45 +0.02 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.70 +0.03 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.95 +0.02 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.20 +0.03 52 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.44 +0.02 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.69 +0.01 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.94 +0.01 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.19 +0.01 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.44 +0.01 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.68 0.00 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.94 +0.01 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.19 +0.01 65 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 0.21 +0.01 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 0.00 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 +0.01 42 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 +0.01 42 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.40 +0.01 42 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.44 +0.01 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.01 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 +0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 +0.01 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.02 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 +0.01 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.97 +0.01 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.05 +0.02 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.11 0.00 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.19 +0.01 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.39 +0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.58 0.00 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.80 +0.01 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.01 +0.01 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.24 +0.01 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.47 +0.02 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.70 +0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.95 +0.02 44 0 0 0
TOTAL PUT 190 10,680 +154
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$ 103.600
14AUG26 72.00 C 0.00 0.00 0.00 31.61 +1.50 232 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 30.61 +1.50 224 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 29.61 +1.50 215 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 28.61 +1.50 207 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 27.61 +1.50 199 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 26.61 +1.50 191 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 25.61 +1.50 183 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 24.61 +1.50 175 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 23.61 +1.50 167 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 22.61 +1.50 159 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 21.61 +1.50 151 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 20.61 +1.50 144 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 19.61 +1.50 136 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 18.61 +1.50 129 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 17.61 +1.50 122 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 16.61 +1.50 114 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 15.61 +1.49 107 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 14.61 +1.49 100 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 13.61 +1.49 93 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 12.61 +1.48 86 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 11.61 +1.47 79 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 10.61 +1.45 72 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 9.61 +1.42 66 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 8.61 +1.37 59 0 6 0
14AUG26 96.00 C 0.00 0.00 0.00 7.62 +1.29 63 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 6.64 +1.19 64 0 3 0
14AUG26 98.00 C 0.00 0.00 0.00 5.67 +1.05 62 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 4.74 +0.78 63 0 1 0
14AUG26 100.00 C 4.00 4.00 4.00 3.85 +0.64 63 6 6 -2
14AUG26 101.00 C 0.00 0.00 0.00 3.12 +0.55 68 0 37 0
14AUG26 102.00 C 2.70 2.70 2.70 2.38 +0.36 66 2 7 -1
14AUG26 103.00 C 2.00 3.40 2.00 1.74 +0.19 65 27 30 -11
14AUG26 104.00 C 0.00 0.00 0.00 1.20 +0.04 63 0 2 0
14AUG26 105.00 C 1.20 2.10 1.20 0.81 -0.04 64 4 211 +1
14AUG26 106.00 C 0.62 0.62 0.62 0.52 -0.10 64 2 175 0
14AUG26 107.00 C 0.00 0.00 0.00 0.31 -0.13 63 0 53 0
14AUG26 108.00 C 0.75 0.85 0.27 0.18 -0.12 63 3 21 -1
14AUG26 109.00 C 0.00 0.00 0.00 0.10 -0.10 63 0 38 0
14AUG26 110.00 C 0.00 0.00 0.00 0.05 -0.08 63 0 14 0
14AUG26 111.00 C 0.00 0.00 0.00 0.03 -0.05 65 0 16 0
14AUG26 112.00 C 0.00 0.00 0.00 0.02 -0.03 68 0 3 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
14AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 23.65 +1.32 0 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 22.66 +1.11 61 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 21.66 +1.07 57 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 20.97 +1.79 95 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 20.22 +1.70 104 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 19.13 +1.62 95 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 17.69 +1.12 56 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 17.21 +1.43 89 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 15.74 +1.36 57 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 14.77 +1.32 56 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 13.82 +1.29 57 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 12.88 +1.24 57 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 11.96 +1.19 57 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 11.05 +1.12 57 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 10.17 +1.06 57 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 9.32 +0.99 57 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 8.50 +0.92 57 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 7.71 +0.84 57 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 6.96 +0.76 57 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 6.24 +0.60 57 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 5.57 +0.55 57 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 5.05 +0.60 58 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 4.47 +0.53 58 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 3.92 +0.45 58 0 0 0
21AUG26 104.00 C 3.45 3.45 3.45 3.40 +0.35 58 8 8 +8
21AUG26 105.00 C 3.10 3.10 3.10 2.98 +0.31 58 5 5 +5
21AUG26 106.00 C 0.00 0.00 0.00 2.57 +0.25 58 0 1 0
21AUG26 107.00 C 3.00 3.00 2.25 2.20 +0.19 58 9 7 +4
21AUG26 108.00 C 0.00 0.00 0.00 1.87 +0.13 58 0 0 0
21AUG26 109.00 C 2.43 2.70 1.63 1.58 +0.09 58 40 15 +15
21AUG26 110.00 C 1.55 1.55 1.55 1.33 +0.06 58 1 1 +1
21AUG26 111.00 C 0.00 0.00 0.00 1.11 +0.04 57 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.92 +0.02 57 0 40 0
21AUG26 113.00 C 0.00 0.00 0.00 0.76 +0.01 57 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.62 -0.01 57 0 0 0
21AUG26 115.00 C 0.66 0.66 0.66 0.51 -0.01 57 1 2 +1
21AUG26 116.00 C 0.00 0.00 0.00 0.41 -0.02 57 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 0.33 -0.02 57 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 0.26 -0.03 57 0 5 0
21AUG26 119.00 C 0.00 0.00 0.00 0.21 -0.03 57 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 0.13 -0.02 57 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 43.67 +1.49 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 41.18 +1.50 82 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 38.68 +1.49 70 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 36.18 +1.49 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 33.69 +1.49 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 31.20 +1.50 65 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 29.14 +1.94 101 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.04 +2.31 108 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 24.42 +2.06 95 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 22.02 +2.04 89 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 19.48 +1.72 79 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 17.33 +1.76 79 0 7 0
28AUG26 90.00 C 0.00 0.00 0.00 15.11 +1.61 75 0 9 0
28AUG26 92.50 C 0.00 0.00 0.00 12.64 +1.07 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 10.75 +0.96 65 0 2 0
28AUG26 97.50 C 9.70 10.40 9.70 9.04 +1.10 66 5 45 -2
28AUG26 100.00 C 9.10 9.10 9.10 7.49 +0.67 66 1 32 0
28AUG26 102.50 C 0.00 0.00 0.00 6.26 +0.74 67 0 32 0
28AUG26 105.00 C 5.05 6.05 5.05 5.00 +0.43 66 15 54 -13
28AUG26 107.50 C 4.78 4.87 4.78 4.05 +0.42 67 3 84 0
28AUG26 110.00 C 4.00 4.00 3.50 3.20 +0.35 67 20 95 0
28AUG26 112.50 C 0.00 0.00 0.00 2.48 +0.27 67 0 10 0
28AUG26 115.00 C 2.43 2.62 2.43 1.90 +0.20 66 5 70 +1
28AUG26 117.50 C 1.98 2.05 1.98 1.44 +0.15 66 2 56 0
28AUG26 120.00 C 1.46 1.66 1.46 1.08 +0.12 66 3 185 +3
28AUG26 122.50 C 1.27 1.27 1.27 0.80 +0.08 66 15 101 +15
28AUG26 125.00 C 1.12 1.12 0.92 0.58 +0.05 66 2 48 +2
28AUG26 127.50 C 0.72 0.90 0.72 0.42 +0.04 66 9 95 +3
28AUG26 130.00 C 0.00 0.00 0.00 0.30 +0.02 66 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.21 +0.01 66 0 69 0
28AUG26 135.00 C 0.50 0.50 0.50 0.15 +0.01 66 1 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.11 +0.01 66 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.08 +0.01 67 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.05 0.00 66 0 48 0
28AUG26 145.00 C 0.26 0.26 0.26 0.04 0.00 67 10 10 +10
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 43.87 +1.48 63 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 41.41 +1.47 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.97 +1.46 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.96 +1.87 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.79 +2.06 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.10 +1.63 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.05 +1.80 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.68 +1.60 69 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 25.50 +1.59 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.28 +1.51 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.24 +1.36 64 0 16 0
29SEP26 87.50 C 0.00 0.00 0.00 19.75 +1.65 68 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 17.89 +1.59 67 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 16.15 +1.04 66 0 2 0
29SEP26 95.00 C 15.55 15.55 15.55 14.52 +0.97 66 1 3 0
29SEP26 97.50 C 0.00 0.00 0.00 13.01 +1.26 65 0 31 0
29SEP26 100.00 C 0.00 0.00 0.00 11.27 +0.90 63 0 23 0
29SEP26 102.50 C 10.80 10.80 10.80 10.10 +0.86 63 1 3 +1
29SEP26 105.00 C 9.00 9.00 9.00 9.01 +0.66 63 1 12 +1
29SEP26 107.50 C 0.00 0.00 0.00 8.01 +0.58 64 0 152 0
29SEP26 110.00 C 0.00 0.00 0.00 7.10 +0.58 64 1 19 +1
29SEP26 112.50 C 0.00 0.00 0.00 6.23 +0.53 64 0 117 0
29SEP26 115.00 C 0.00 0.00 0.00 5.44 +0.47 64 0 217 0
29SEP26 117.50 C 0.00 0.00 0.00 4.75 +0.43 64 0 117 0
29SEP26 120.00 C 5.01 5.01 4.39 4.12 +0.37 63 3 145 0
29SEP26 122.50 C 0.00 0.00 0.00 3.57 +0.33 63 0 10 0
29SEP26 125.00 C 3.66 3.66 3.66 3.09 +0.29 63 2 49 0
29SEP26 127.50 C 0.00 0.00 0.00 2.66 +0.25 63 0 28 0
29SEP26 130.00 C 3.20 3.20 3.14 2.29 +0.22 63 2 51 +1
29SEP26 132.50 C 0.00 0.00 0.00 1.97 +0.20 63 0 219 0
29SEP26 135.00 C 2.45 2.45 2.45 1.68 +0.17 63 1 104 +1
29SEP26 137.50 C 0.00 0.00 0.00 1.44 +0.15 63 0 105 0
29SEP26 140.00 C 2.00 2.12 2.00 1.23 +0.13 63 3 63 +1
29SEP26 142.50 C 0.00 0.00 0.00 1.05 +0.11 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.86 +0.07 62 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.75 +0.08 63 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.64 +0.07 63 0 6 0
29SEP26 152.50 C 0.00 0.00 0.00 0.54 +0.06 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.46 +0.05 63 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.38 +0.04 63 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.32 +0.03 63 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.27 +0.03 63 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.23 +0.03 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.19 +0.02 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.16 +0.02 63 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.14 +0.02 63 0 101 0
29OCT26 65.00 C 0.00 0.00 0.00 39.47 +1.42 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.60 +1.83 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.38 +1.83 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.72 +1.49 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.94 +1.70 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.69 +1.59 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.67 +1.48 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.85 +1.49 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.97 +1.42 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.70 +1.57 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.67 +1.38 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.86 +1.08 62 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.62 +1.15 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 15.01 +0.63 61 0 15 0
29OCT26 100.00 C 15.00 15.00 14.00 14.13 +1.24 64 3 20 0
29OCT26 102.50 C 0.00 0.00 0.00 12.54 +0.76 62 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 11.49 +0.73 62 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 10.51 +0.68 62 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 9.64 +0.63 63 0 18 0
29OCT26 112.50 C 0.00 0.00 0.00 8.78 +0.59 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.94 +0.59 63 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 7.17 +0.50 63 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 6.47 +0.46 63 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 5.83 +0.42 62 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 5.25 +0.53 62 0 79 0
27NOV26 70.00 C 0.00 0.00 0.00 35.81 +1.33 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.74 +1.30 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.74 +1.27 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.16 +1.58 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.08 +1.32 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.15 +1.36 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.69 +1.25 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 23.21 +1.30 64 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.19 +0.83 61 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.91 +0.95 62 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 18.57 +0.92 63 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 17.37 +0.88 63 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.21 +0.81 63 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.81 +0.83 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 13.74 +0.76 62 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.79 +0.89 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 11.88 +0.83 63 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 11.04 +0.73 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 10.19 +0.61 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 9.39 +0.57 63 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 8.65 +0.78 63 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 7.96 +0.51 63 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 7.32 +0.47 63 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 45.30 +1.43 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.12 +1.41 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.00 +1.40 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.93 +1.38 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.92 +1.35 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.98 +1.33 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.10 +1.30 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 31.29 +1.27 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.55 +1.25 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.88 +1.22 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.25 +1.68 63 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 24.78 +1.38 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.21 +1.42 62 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 21.61 +0.88 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.78 +1.30 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.51 +1.25 64 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 17.59 +0.37 61 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 17.14 +0.98 63 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 16.25 +1.04 64 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 14.81 +0.87 62 0 542 0
30DEC26 110.00 C 0.00 0.00 0.00 14.10 +1.09 63 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 13.29 +0.78 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.43 +0.68 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 11.70 +0.86 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 10.88 +0.62 64 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 10.25 +0.68 64 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 9.57 +0.65 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.68 +0.37 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.10 +0.35 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.55 +0.34 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 7.04 +0.32 63 0 3 0
30DEC26 137.50 C 0.00 0.00 0.00 6.57 +0.31 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.12 +0.30 63 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 5.71 +0.29 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.32 +0.28 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.96 +0.40 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.62 +0.26 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 4.30 +0.36 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 4.01 +0.23 63 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 3.84 +0.33 63 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 3.48 +0.21 63 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 3.24 +0.20 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.01 +0.19 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.81 +0.26 63 0 0 0
30DEC26 170.00 C 4.06 4.06 4.06 2.61 +0.24 63 1 5 +1
30DEC26 172.50 C 0.00 0.00 0.00 2.43 +0.23 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.24 +1.47 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 45.18 +1.45 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.18 +1.43 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.23 +1.40 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.34 +1.37 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.52 +1.34 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.77 +1.31 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.09 +1.28 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.47 +1.24 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.94 +1.21 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.47 +1.17 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.07 +1.13 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.75 +1.10 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.49 +1.06 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.30 +1.03 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.17 +0.99 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.11 +0.93 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 21.23 +1.09 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.25 +1.10 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.22 +0.86 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.51 +0.86 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 17.66 +0.82 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 16.86 +0.80 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 16.03 +0.77 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 15.23 +0.73 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.48 +0.71 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 13.76 +0.68 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.08 +0.66 62 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 12.43 +0.64 62 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 11.81 +0.61 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.23 +0.60 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.67 +0.57 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.14 +0.55 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.63 +0.52 62 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 9.16 +0.51 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.70 +0.49 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.27 +0.47 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.86 +0.45 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.47 +0.64 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.10 +0.41 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.75 +0.40 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.42 +0.39 61 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.10 +0.53 61 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.80 +0.51 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.51 +0.49 61 0 29 0
30MAR27 172.50 C 0.00 0.00 0.00 5.24 +0.46 61 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 48.88 +1.44 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.97 +1.42 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.12 +1.39 61 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 43.32 +1.36 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.59 +1.34 60 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 39.92 +1.31 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 38.32 +1.28 60 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 36.79 +1.26 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.31 +1.22 59 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 33.90 +1.19 59 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 32.56 +1.17 59 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 31.28 +1.15 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 30.05 +1.11 60 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 28.88 +1.08 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.77 +1.05 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 26.90 +1.04 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.87 +1.01 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 24.88 +0.98 61 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 23.95 +0.96 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.05 +0.70 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.40 +1.03 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 21.46 +0.90 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.64 +0.86 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.85 +0.84 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.05 +0.81 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 18.29 +0.79 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.56 +0.77 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.37 +0.73 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.72 +0.71 60 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.10 +0.69 60 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.94 +1.11 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.34 +1.06 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.78 +1.03 61 0 13 0
TOTAL CALL 218 6,366 +46
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 226 0 10 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 153 0 16 0
14AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 145 0 17 0
14AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
14AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
14AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 2 0
14AUG26 92.00 P 0.00 0.00 0.00 0.01 -0.02 91 0 3 0
14AUG26 93.00 P 0.00 0.00 0.00 0.01 -0.04 84 0 16 0
14AUG26 94.00 P 0.00 0.00 0.00 0.01 -0.07 77 0 3 0
14AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.12 69 0 1 0
14AUG26 96.00 P 0.00 0.00 0.00 0.02 -0.20 67 0 2 0
14AUG26 97.00 P 0.00 0.00 0.00 0.03 -0.32 63 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.07 -0.45 64 0 5 0
14AUG26 99.00 P 0.00 0.00 0.00 0.13 -0.63 63 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.25 -0.80 63 0 6 0
14AUG26 101.00 P 0.00 0.00 0.00 0.42 -0.99 62 0 18 0
14AUG26 102.00 P 0.00 0.00 0.00 0.68 -1.16 61 0 0 0
14AUG26 103.00 P 0.73 0.73 0.73 1.04 -1.33 61 1 1 +1
14AUG26 104.00 P 0.00 0.00 0.00 1.53 -1.46 60 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 2.11 -1.54 59 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 2.81 -1.64 58 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 3.62 -1.69 57 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 4.57 -1.60 63 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 5.49 -1.59 63 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 6.44 -1.57 62 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 7.42 -1.55 63 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 8.41 -1.53 65 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 9.40 -1.52 0 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 10.40 -1.51 0 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 11.40 -1.50 0 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 12.40 -1.50 0 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 13.40 -1.50 0 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 14.40 -1.50 0 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 15.40 -1.50 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 16.40 -1.50 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 17.40 -1.50 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 18.40 -1.50 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 0.03 -0.06 58 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 0.04 -0.08 57 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.06 -0.10 57 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 0.09 -0.13 58 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 0.12 -0.17 57 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 0.17 -0.21 57 0 3 0
21AUG26 91.00 P 0.00 0.00 0.00 0.23 -0.26 57 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 0.30 -0.33 57 0 1 0
21AUG26 93.00 P 0.00 0.00 0.00 0.41 -0.37 57 0 0 0
21AUG26 94.00 P 0.55 0.55 0.55 0.50 -0.46 56 1 4 +1
21AUG26 95.00 P 0.00 0.00 0.00 0.68 -0.49 57 0 2 0
21AUG26 96.00 P 0.00 0.00 0.00 0.82 -0.60 56 0 9 0
21AUG26 97.00 P 0.74 0.74 0.74 1.03 -0.67 56 1 3 +1
21AUG26 98.00 P 0.00 0.00 0.00 1.29 -0.73 57 0 9 0
21AUG26 99.00 P 1.19 1.19 1.19 1.55 -0.83 56 7 9 +7
21AUG26 100.00 P 0.00 0.00 0.00 1.90 -0.87 57 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 2.26 -0.96 56 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 2.68 -1.03 56 0 2 0
21AUG26 103.00 P 0.00 0.00 0.00 3.11 -1.13 56 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 3.62 -1.20 56 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 4.17 -1.24 56 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 4.75 -1.35 55 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 5.48 -1.33 57 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 6.16 -1.36 57 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 6.87 -1.41 57 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 7.63 -1.43 57 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 8.41 -1.47 57 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 9.24 -1.47 57 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 10.08 -1.49 57 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 10.95 -1.50 57 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 11.83 -1.52 57 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 12.75 -1.51 57 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 13.67 -1.52 57 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 14.61 -1.52 57 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 15.55 -1.52 56 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 16.52 -1.51 57 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 17.48 -1.48 56 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 18.46 -1.51 57 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 55 0
28AUG26 75.00 P 0.00 0.00 0.00 0.03 -0.03 66 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 0.07 -0.04 67 0 154 0
28AUG26 80.00 P 0.00 0.00 0.00 0.13 -0.07 66 0 39 0
28AUG26 82.50 P 0.00 0.00 0.00 0.23 -0.11 66 0 57 0
28AUG26 85.00 P 0.42 0.42 0.42 0.39 -0.18 66 5 126 -3
28AUG26 87.50 P 0.00 0.00 0.00 0.64 -0.24 66 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.93 -0.34 65 0 146 0
28AUG26 92.50 P 1.38 1.38 1.15 1.39 -0.41 65 4 109 0
28AUG26 95.00 P 1.66 1.88 1.50 1.98 -0.53 65 21 133 0
28AUG26 97.50 P 0.00 0.00 0.00 2.74 -0.63 64 0 56 0
28AUG26 100.00 P 2.97 3.72 2.97 3.67 -0.78 64 12 59 -6
28AUG26 102.50 P 0.00 0.00 0.00 4.80 -0.98 64 0 56 0
28AUG26 105.00 P 5.05 6.25 5.00 6.13 -0.98 64 3 33 0
28AUG26 107.50 P 0.00 0.00 0.00 7.67 -1.13 65 0 17 0
28AUG26 110.00 P 9.28 9.85 9.28 9.39 -1.16 66 11 24 -1
28AUG26 112.50 P 0.00 0.00 0.00 11.19 -1.25 66 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 13.13 -1.30 66 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 15.19 -1.33 66 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 17.17 -1.55 62 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 19.40 -1.94 61 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 21.80 -1.90 64 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 24.49 -1.47 74 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 26.60 -1.62 65 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 29.02 -1.73 65 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 31.47 -1.62 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 33.94 -1.80 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 36.41 -1.67 65 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 38.90 -1.59 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 41.40 -1.63 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 43.90 -1.66 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 46.40 -1.50 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 48.90 -1.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 51.40 -1.50 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 53.90 -1.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 56.40 -1.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.03 62 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.03 63 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.04 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.07 63 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 0.47 -0.10 63 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 -0.13 63 0 37 0
29SEP26 77.50 P 0.00 0.00 0.00 0.95 -0.15 63 0 65 0
29SEP26 80.00 P 1.18 1.18 1.18 1.25 -0.22 62 1 87 -1
29SEP26 82.50 P 1.49 1.49 1.49 1.59 -0.30 62 1 72 -1
29SEP26 85.00 P 0.00 0.00 0.00 2.10 -0.32 62 0 48 0
29SEP26 87.50 P 0.00 0.00 0.00 2.67 -0.35 62 0 13 0
29SEP26 90.00 P 0.00 0.00 0.00 3.33 -0.42 62 0 38 0
29SEP26 92.50 P 0.00 0.00 0.00 4.13 -0.47 61 0 39 0
29SEP26 95.00 P 0.00 0.00 0.00 4.99 -0.56 61 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 6.01 -0.66 61 0 42 0
29SEP26 100.00 P 6.71 6.71 6.71 7.10 -0.86 61 1 52 0
29SEP26 102.50 P 0.00 0.00 0.00 8.37 -0.96 61 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 9.79 -0.83 62 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 11.41 -0.97 63 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 13.03 -1.02 63 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 14.64 -0.80 63 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 16.37 -0.81 63 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 17.59 -1.50 59 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 20.32 -1.28 65 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 21.99 -1.27 62 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 24.15 -1.58 64 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 25.96 -1.75 61 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 28.41 -1.72 64 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 30.28 -1.86 61 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 33.50 -1.11 72 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 34.79 -2.12 60 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 37.69 -1.12 69 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 39.95 -1.23 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.20 -1.63 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 44.61 -1.74 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.01 -1.63 69 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 49.05 -2.01 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.77 -1.67 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.24 -1.61 69 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 56.56 -1.84 66 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 58.94 -1.81 62 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 61.42 -1.87 62 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 63.91 -1.83 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 66.41 -1.77 64 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.90 -1.68 0 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 0.48 -0.08 62 0 19 0
29OCT26 67.50 P 0.00 0.00 0.00 0.67 -0.10 62 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 0.90 -0.12 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.18 -0.14 62 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 1.53 -0.20 61 0 2 0
29OCT26 77.50 P 1.64 1.64 1.64 1.94 -0.24 61 2 5 +2
29OCT26 80.00 P 2.15 2.15 2.15 2.39 -0.34 61 1 9 0
29OCT26 82.50 P 0.00 0.00 0.00 2.92 -0.44 61 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 3.60 -0.34 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 4.29 -0.44 61 0 16 0
29OCT26 90.00 P 0.00 0.00 0.00 5.14 -0.44 60 0 16 0
29OCT26 92.50 P 0.00 0.00 0.00 6.01 -0.56 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 7.06 -0.61 60 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 8.19 -0.68 61 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 9.43 -0.72 61 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 10.76 -0.77 61 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 12.18 -0.83 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 13.69 -0.89 62 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 15.06 -1.10 61 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.33 -1.33 59 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 17.94 -1.72 59 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 19.65 -1.91 58 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.91 -1.61 61 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.12 -1.29 63 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 25.96 -1.52 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 1.57 -0.17 61 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 2.04 -0.11 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 2.51 -0.25 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 3.07 -0.15 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 3.69 -0.32 62 0 1 0
27NOV26 82.50 P 0.00 0.00 0.00 4.41 -0.18 62 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 5.00 -0.40 61 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 5.87 -0.40 61 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 6.74 -0.47 61 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 7.75 -0.53 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.85 -0.60 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.05 -0.64 61 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 11.34 -0.68 61 0 1 0
27NOV26 102.50 P 0.00 0.00 0.00 12.70 -0.73 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 14.14 -0.77 62 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 15.65 -0.54 62 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 17.31 -0.58 62 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 18.43 -1.19 60 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.08 -1.28 60 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.06 -1.14 61 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.93 -1.11 62 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.71 -1.25 62 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 27.85 -1.08 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.02 -0.08 63 0 17 0
30DEC26 62.50 P 0.00 0.00 0.00 1.35 -0.07 63 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 1.67 -0.11 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 2.04 -0.18 62 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.46 -0.24 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 3.10 -0.07 63 0 19 0
30DEC26 75.00 P 0.00 0.00 0.00 3.57 -0.17 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 4.23 -0.23 62 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 4.95 -0.22 62 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 5.70 -0.30 62 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 6.59 -0.30 62 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 7.48 -0.32 62 0 3 0
30DEC26 90.00 P 0.00 0.00 0.00 8.48 -0.39 61 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 9.56 -0.39 61 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 10.64 -0.50 61 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 11.85 -0.58 61 0 65 0
30DEC26 100.00 P 0.00 0.00 0.00 13.13 -0.66 61 0 30 0
30DEC26 102.50 P 14.50 14.50 14.50 14.52 -0.70 61 1 80 0
30DEC26 105.00 P 0.00 0.00 0.00 15.98 -0.74 62 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 17.50 -0.74 62 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 18.88 -1.57 61 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 20.82 -0.88 63 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 22.55 -0.92 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 24.34 -0.50 63 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 25.86 -0.82 62 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 27.23 -1.33 61 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 29.38 -1.16 62 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 31.47 -1.04 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.33 -1.19 63 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 35.49 -1.04 64 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 37.57 -1.06 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.67 -0.88 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.82 -0.96 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 43.57 -1.56 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 45.79 -1.50 64 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 48.15 -1.14 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.36 -1.13 65 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 52.54 -0.63 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.78 -1.38 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.13 -1.28 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.72 -2.26 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 61.56 -0.63 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 63.24 -1.27 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 65.56 -1.28 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.89 -1.29 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 70.23 -1.29 63 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.25 -0.13 61 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 2.71 -0.13 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 3.24 -0.18 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.72 -0.18 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.31 -0.22 60 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 5.03 -0.24 60 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 5.77 -0.25 60 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 6.53 -0.32 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.44 -0.33 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 8.36 -0.33 60 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 9.29 -0.39 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 10.37 -0.42 59 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 11.48 -0.42 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.63 -0.51 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.90 -0.54 60 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 15.23 -0.57 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 16.61 -0.60 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 18.04 -0.63 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.53 -0.65 60 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 21.06 -1.19 60 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 22.54 -0.54 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.08 -0.84 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.75 -0.74 60 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 27.70 -0.72 61 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 29.40 -0.75 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.20 -0.85 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.00 -0.91 61 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 34.95 -0.88 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.89 -1.03 62 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 38.74 -1.15 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.75 -1.31 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 42.83 -0.38 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.65 -0.60 62 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 46.87 -0.41 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.95 -0.38 63 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 50.35 -1.02 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 52.40 -1.03 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 54.46 -1.11 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 56.62 -1.12 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 58.78 -1.12 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.94 -1.13 61 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 63.11 -1.14 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 65.29 -1.14 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 67.47 -1.20 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 69.72 -1.21 61 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 71.98 -1.22 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.57 -0.16 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.19 -0.16 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.82 -0.17 60 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.40 -0.21 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 6.16 -0.22 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 7.15 -0.22 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.04 -0.30 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.02 -0.30 60 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 10.00 -0.30 60 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 10.99 -0.38 60 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 11.79 -0.37 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.13 -0.17 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.06 -0.43 59 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 15.29 -0.50 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 16.62 -0.52 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 17.99 -0.55 59 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 19.41 -0.58 59 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 20.87 -0.60 59 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 22.38 -0.62 59 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 23.92 -0.71 59 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 25.51 -0.76 59 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 27.17 -0.66 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.87 -0.98 60 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 30.61 -0.72 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.35 -0.73 60 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 34.10 -0.73 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.85 -0.73 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.60 -0.74 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.37 -0.85 60 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 41.28 -0.85 60 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 43.19 -0.85 60 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.10 -0.86 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.02 -0.86 60 0 0 0
TOTAL PUT 73 6,130 0
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$ 3.315
28AUG26 2.10 C 0.00 0.00 0.00 1.24 0.00 149 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.14 0.00 136 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 1.05 0.00 125 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.95 0.00 113 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.85 0.00 101 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.76 0.00 91 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.65 -0.01 69 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.56 -0.01 60 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.21 -0.01 43 0 3 0
28AUG26 3.25 C 0.15 0.15 0.15 0.14 -0.01 38 1 350 -1
28AUG26 3.35 C 0.11 0.11 0.11 0.09 -0.01 38 10 623 +10
28AUG26 3.44 C 0.08 0.08 0.07 0.06 -0.01 40 28 340 +20
28AUG26 3.54 C 0.05 0.06 0.05 0.04 -0.01 43 21 289 -15
28AUG26 3.63 C 0.04 0.04 0.04 0.03 0.00 46 38 1,541 +38
28AUG26 3.73 C 0.03 0.03 0.03 0.02 0.00 48 30 289 +30
28AUG26 3.82 C 0.00 0.00 0.00 0.01 0.00 46 0 267 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 52 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 58 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 64 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 69 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 97 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 107 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 117 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 143 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.24 -0.01 79 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.14 0.00 72 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 1.05 0.00 66 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.95 0.00 59 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.85 -0.02 53 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.77 0.00 54 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.68 -0.01 52 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.60 -0.01 50 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.51 0.00 46 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.36 0.00 43 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.28 -0.01 39 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.23 -0.02 40 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.18 -0.02 40 0 152 0
29SEP26 3.44 C 0.00 0.00 0.00 0.15 -0.01 41 0 141 0
29SEP26 3.54 C 0.13 0.13 0.13 0.12 -0.01 42 127 380 -31
29SEP26 3.63 C 0.00 0.00 0.00 0.09 -0.01 41 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.07 -0.01 42 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.06 0.00 44 0 4,455 0
29SEP26 3.92 C 0.00 0.00 0.00 0.04 -0.01 42 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.03 -0.01 43 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.02 -0.01 41 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 1,352 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 47 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 52 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 54 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 60 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 66 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 75 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 80 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 88 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 92 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 100 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 106 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 112 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 124 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.24 -0.01 58 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.15 0.00 60 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 1.06 0.00 55 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.96 -0.01 49 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.87 -0.01 49 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.79 -0.01 48 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.42 0.00 44 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.29 -0.02 40 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.22 0.00 43 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.17 -0.02 41 0 319 0
29OCT26 3.63 C 0.00 0.00 0.00 0.16 0.00 44 0 35 0
29OCT26 3.73 C 0.00 0.00 0.00 0.13 0.00 44 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.11 0.00 44 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.06 0.00 44 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.05 0.00 45 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.91 -0.01 53 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.83 -0.01 50 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.68 0.00 49 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.60 0.00 47 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.53 -0.01 45 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.31 -0.01 44 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
27NOV26 3.63 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.16 -0.01 45 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.28 -0.01 58 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.19 -0.01 56 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 1.11 -0.01 54 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 1.02 -0.01 52 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.94 -0.01 52 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.53 0.00 47 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.48 0.00 47 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.43 0.00 47 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.38 -0.01 46 0 96 0
30DEC26 3.44 C 0.00 0.00 0.00 0.35 0.00 47 0 3,338 0
30DEC26 3.54 C 0.00 0.00 0.00 0.31 0.00 47 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.27 -0.01 46 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.24 -0.01 46 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.21 -0.01 45 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.19 0.00 46 0 1,215 0
30DEC26 4.02 C 0.00 0.00 0.00 0.17 0.00 47 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.15 0.00 46 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.13 0.00 46 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.01 45 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 0.00 46 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.09 0.00 46 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.08 0.00 47 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.07 0.00 47 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.06 0.00 46 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.04 -0.01 46 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.03 0.00 46 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 46 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 43 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 48 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 57 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 74 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.33 -0.01 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.25 0.00 54 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 1.17 -0.01 52 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 1.09 -0.01 51 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 1.01 -0.01 49 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.87 -0.01 48 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.75 -0.01 47 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.70 0.00 47 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.64 0.00 47 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.59 0.00 47 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.54 -0.01 46 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.50 0.00 46 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.46 -0.01 46 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.42 -0.01 46 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.39 0.00 46 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.35 -0.01 46 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.32 -0.01 45 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.30 0.00 46 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.27 0.00 46 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.25 0.00 46 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.22 -0.01 45 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 0.00 46 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 46 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.17 -0.01 45 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.16 0.00 46 0 102 0
30MAR27 4.68 C 0.00 0.00 0.00 0.14 -0.01 45 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.13 0.00 46 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.10 -0.01 45 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.08 0.00 45 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 47 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.05 0.00 45 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.04 0.00 46 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.03 0.00 45 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 46 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.38 -0.01 53 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.30 -0.01 51 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.23 -0.01 51 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 1.16 0.00 50 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 1.08 -0.01 49 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 1.02 -0.01 49 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.90 -0.01 48 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.84 -0.01 48 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.79 -0.01 47 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.74 0.00 47 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.69 0.00 47 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.65 0.00 47 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.60 0.00 47 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.57 0.00 47 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.53 0.00 47 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.49 -0.01 46 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.46 0.00 47 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.43 0.00 47 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.40 0.00 46 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.37 0.00 46 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.35 0.00 47 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.32 -0.01 46 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 0.00 46 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.26 0.00 46 0 66 0
TOTAL CALL 255 73,965 +51
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 105 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 76 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 67 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 58 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 49 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.01 0.00 40 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.03 0.00 45 0 454 0
28AUG26 3.16 P 0.00 0.00 0.00 0.04 0.00 38 0 162 0
28AUG26 3.25 P 0.00 0.00 0.00 0.08 0.00 41 0 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.12 -0.01 38 0 750 0
28AUG26 3.44 P 0.00 0.00 0.00 0.19 +0.01 43 0 417 0
28AUG26 3.54 P 0.22 0.22 0.22 0.25 0.00 37 20 1,298 -20
28AUG26 3.63 P 0.00 0.00 0.00 0.32 0.00 31 0 113 0
28AUG26 3.73 P 0.00 0.00 0.00 0.42 0.00 38 0 209 0
28AUG26 3.82 P 0.00 0.00 0.00 0.51 +0.01 44 0 56 0
28AUG26 3.92 P 0.00 0.00 0.00 0.61 +0.01 50 0 63 0
28AUG26 4.02 P 0.00 0.00 0.00 0.71 +0.01 55 0 68 0
28AUG26 4.11 P 0.00 0.00 0.00 0.80 +0.01 61 0 11 0
28AUG26 4.21 P 0.00 0.00 0.00 0.90 +0.01 66 0 1 0
28AUG26 4.30 P 0.00 0.00 0.00 0.99 +0.01 71 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.09 +0.01 76 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.18 +0.01 80 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.28 +0.01 85 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.37 +0.01 89 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.47 +0.01 93 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.71 +0.01 104 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 1.95 +0.01 114 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.19 +0.01 122 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.43 +0.01 131 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.67 +0.01 139 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 43 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.02 0.00 44 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 41 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 0.00 42 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.08 -0.01 40 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.12 0.00 41 0 510 0
29SEP26 3.25 P 0.00 0.00 0.00 0.16 0.00 41 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.22 +0.01 43 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.26 -0.01 40 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.33 -0.01 41 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.40 0.00 43 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.48 +0.01 44 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.54 -0.01 40 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.64 +0.01 44 0 79 0
29SEP26 4.02 P 0.00 0.00 0.00 0.73 -0.01 45 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.81 -0.01 44 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 0.90 -0.01 41 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 0.00 44 0 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 0.00 47 0 3,536 0
29SEP26 4.49 P 0.00 0.00 0.00 1.18 0.00 49 0 128 0
29SEP26 4.59 P 0.00 0.00 0.00 1.28 0.00 52 0 8,000 0
29SEP26 4.68 P 0.00 0.00 0.00 1.37 +0.01 55 0 259 0
29SEP26 4.78 P 0.00 0.00 0.00 1.47 +0.01 57 0 544 0
29SEP26 5.02 P 0.00 0.00 0.00 1.71 +0.01 64 0 460 0
29SEP26 5.26 P 0.00 0.00 0.00 1.95 +0.01 69 0 100 -83
29SEP26 5.50 P 0.00 0.00 0.00 2.19 +0.01 75 0 114 0
29SEP26 5.74 P 0.00 0.00 0.00 2.43 +0.01 80 0 7 0
29SEP26 5.98 P 0.00 0.00 0.00 2.67 +0.01 85 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 2.90 +0.01 89 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.14 +0.01 94 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.38 +0.01 98 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.62 +0.01 103 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 3.86 +0.01 107 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.10 +0.01 110 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.34 +0.01 114 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.58 +0.01 118 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.82 +0.01 121 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.06 +0.01 124 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.29 +0.01 127 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.53 +0.01 130 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.77 +0.01 133 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.01 +0.01 136 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.25 +0.01 139 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 0.00 44 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 0.00 43 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.10 0.00 42 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.22 +0.01 43 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.26 -0.01 41 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.44 0.00 41 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.53 +0.01 45 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.68 0.00 45 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.76 0.00 44 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.85 +0.01 47 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.02 0.00 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.11 0.00 48 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 45 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 -0.01 44 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.12 0.00 45 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
27NOV26 3.06 P 0.00 0.00 0.00 0.19 +0.01 45 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.22 0.00 43 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.27 0.00 44 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.32 -0.01 44 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.37 -0.01 43 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.44 0.00 45 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.58 +0.01 46 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.65 +0.01 47 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.81 0.00 48 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.87 -0.01 45 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.04 -0.01 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.14 0.00 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 -0.01 45 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.07 +0.01 48 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.08 0.00 46 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.11 0.00 47 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.13 0.00 46 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.16 0.00 45 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.20 +0.01 47 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.24 0.00 46 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.27 0.00 44 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.31 0.00 44 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.36 0.00 43 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.41 -0.01 43 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.47 -0.01 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.55 +0.01 46 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.61 -0.01 45 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.68 -0.01 45 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.76 -0.01 46 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.84 -0.01 47 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 0.91 -0.01 46 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 0.99 -0.02 46 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 -0.01 47 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 -0.01 48 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.24 -0.01 48 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.32 -0.02 46 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.40 -0.02 46 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.49 +0.01 45 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.72 -0.01 47 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 1.95 -0.01 46 0 2,815 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 +0.01 50 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.43 +0.01 53 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.67 +0.01 56 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 2.90 +0.01 59 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.14 +0.01 62 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.38 +0.01 65 0 46 0
30DEC26 6.93 P 0.00 0.00 0.00 3.62 +0.01 67 0 20 0
30DEC26 7.17 P 0.00 0.00 0.00 3.86 +0.01 70 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.10 +0.01 73 0 3 0
30DEC26 7.65 P 0.00 0.00 0.00 4.34 +0.01 75 0 15 0
30DEC26 7.89 P 0.00 0.00 0.00 4.58 +0.01 78 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.82 +0.01 80 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.06 +0.01 82 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.29 +0.01 84 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.53 +0.01 86 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.77 +0.01 88 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.01 +0.01 90 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.25 +0.01 92 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 45 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 46 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 0.00 46 0 30 0
30MAR27 2.58 P 0.00 0.00 0.00 0.14 0.00 45 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.17 0.00 45 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.20 0.00 45 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.24 0.00 46 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.32 0.00 45 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.36 +0.01 44 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.40 0.00 44 0 52 0
30MAR27 3.35 P 0.00 0.00 0.00 0.45 0.00 44 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.50 -0.01 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.57 0.00 44 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.62 -0.02 44 0 12 0
30MAR27 3.73 P 0.00 0.00 0.00 0.69 -0.01 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.76 -0.01 45 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.84 -0.01 45 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.92 -0.01 46 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 0.99 -0.01 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.07 -0.01 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 -0.01 46 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.23 -0.01 47 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.30 -0.01 47 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.39 0.00 48 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.46 -0.01 47 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.55 -0.01 47 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.77 -0.01 48 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 1.98 -0.02 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.22 0.00 50 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.43 -0.01 45 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.67 0.00 47 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 2.90 +0.01 50 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.14 +0.01 52 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.38 -0.06 55 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.62 +0.01 57 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 3.86 +0.01 59 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.10 +0.01 61 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 47 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 0.00 46 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.14 0.00 46 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.17 0.00 46 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.20 0.00 46 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.23 -0.01 45 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.27 0.00 46 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.31 0.00 46 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.34 -0.01 45 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.39 -0.01 45 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.43 -0.01 44 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.47 0.00 44 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.53 0.00 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.58 0.00 44 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.64 0.00 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.83 0.00 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 0.99 0.00 46 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.06 0.00 46 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.13 -0.01 46 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.20 -0.01 46 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.28 -0.01 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.36 -0.01 47 0 0 0
TOTAL PUT 20 92,551 -103
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$ 121.900
14AUG26 97.00 C 0.00 0.00 0.00 25.01 -0.61 217 0 30 0
14AUG26 98.00 C 0.00 0.00 0.00 23.91 -0.69 134 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 22.91 -0.71 128 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 21.91 -0.71 122 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 20.91 -0.71 116 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 19.91 -0.71 110 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 18.91 -0.71 104 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 17.91 -0.71 98 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 16.91 -0.71 92 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 15.91 -0.84 86 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 14.91 -0.71 81 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 13.91 -0.69 75 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 13.07 -0.55 129 0 30 0
14AUG26 110.00 C 0.00 0.00 0.00 11.91 -0.71 64 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 10.91 -0.71 58 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 10.16 -0.46 114 0 1 0
14AUG26 113.00 C 0.00 0.00 0.00 9.10 -0.53 98 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 7.91 -0.74 42 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 7.12 -0.54 82 0 30 0
14AUG26 116.00 C 0.00 0.00 0.00 5.93 -0.75 46 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 4.95 -0.84 43 0 2 0
14AUG26 118.00 C 0.00 0.00 0.00 3.98 -0.93 40 0 36 0
14AUG26 119.00 C 0.00 0.00 0.00 3.08 -0.87 41 0 61 -1
14AUG26 120.00 C 2.30 3.60 2.00 2.27 -0.94 41 281 198 +128
14AUG26 121.00 C 2.55 3.13 1.44 1.57 -0.98 41 312 167 +119
14AUG26 122.00 C 1.28 2.60 0.90 1.04 -0.93 42 537 273 +165
14AUG26 123.00 C 1.29 2.00 0.50 0.66 -0.82 43 514 1,637 +48
14AUG26 124.00 C 0.70 1.43 0.32 0.36 -0.72 43 597 1,628 +146
14AUG26 125.00 C 0.55 0.95 0.19 0.20 -0.57 43 909 1,141 +220
14AUG26 126.00 C 0.29 0.70 0.12 0.10 -0.43 44 77 1,019 -3
14AUG26 127.00 C 0.21 0.42 0.08 0.05 -0.30 45 292 857 -35
14AUG26 128.00 C 0.17 0.26 0.03 0.02 -0.20 44 500 2,442 +84
14AUG26 129.00 C 0.13 0.18 0.04 0.01 -0.14 46 90 707 +41
14AUG26 130.00 C 0.09 0.09 0.01 0.01 -0.08 51 592 1,501 -232
14AUG26 131.00 C 0.07 0.08 0.04 0.01 -0.04 57 4 933 -2
14AUG26 132.00 C 0.05 0.05 0.01 0.01 -0.02 62 264 646 -242
14AUG26 133.00 C 0.01 0.01 0.01 0.01 -0.01 67 55 469 -53
14AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 72 0 490 0
14AUG26 135.00 C 0.01 0.01 0.01 0.01 0.00 77 10 852 -10
14AUG26 136.00 C 0.03 0.03 0.03 0.01 0.00 82 20 306 -20
14AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,018 0
14AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 92 0 171 0
14AUG26 139.00 C 0.02 0.02 0.02 0.01 0.00 96 76 186 0
14AUG26 140.00 C 0.02 0.02 0.02 0.01 0.00 101 2 319 -2
14AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 106 0 119 0
14AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 110 0 77 0
14AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 115 0 42 0
14AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
14AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 123 0 81 0
14AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 136 0 110 0
21AUG26 103.00 C 0.00 0.00 0.00 19.62 - 87 0 0 -
21AUG26 104.00 C 0.00 0.00 0.00 18.61 -0.19 83 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 17.62 -0.22 79 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 16.64 -0.26 76 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 15.67 -0.29 73 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 14.29 -0.75 56 0 2 0
21AUG26 109.00 C 0.00 0.00 0.00 13.38 -0.75 56 0 2 0
21AUG26 110.00 C 0.00 0.00 0.00 12.49 -1.15 56 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 11.45 -0.95 52 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 11.07 -0.39 63 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 10.06 -0.39 59 0 2 0
21AUG26 114.00 C 0.00 0.00 0.00 8.88 -0.86 51 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 8.50 -0.43 58 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 7.70 -0.46 57 0 1 0
21AUG26 117.00 C 0.00 0.00 0.00 6.95 -0.53 56 0 0 0
21AUG26 118.00 C 6.35 6.35 6.35 6.25 -0.58 55 1 3 +1
21AUG26 119.00 C 5.99 5.99 5.99 5.63 -0.59 55 30 91 +30
21AUG26 120.00 C 5.71 5.71 4.95 5.04 -0.60 55 33 125 +31
21AUG26 121.00 C 0.00 0.00 0.00 4.50 -0.60 55 0 30 0
21AUG26 122.00 C 4.75 5.30 4.70 4.02 -0.56 55 136 145 +135
21AUG26 123.00 C 4.25 4.77 3.41 3.54 -0.57 55 205 304 +175
21AUG26 124.00 C 3.70 4.01 3.70 3.17 -0.51 56 140 281 +120
21AUG26 125.00 C 3.55 3.70 2.65 2.81 -0.48 56 175 444 +137
21AUG26 126.00 C 3.50 3.50 2.40 2.48 -0.45 57 38 112 +4
21AUG26 127.00 C 2.84 3.06 2.08 2.19 -0.42 57 329 279 +176
21AUG26 128.00 C 2.70 2.80 2.09 1.91 -0.39 57 70 152 +53
21AUG26 129.00 C 2.07 2.31 1.61 1.65 -0.41 57 55 473 +12
21AUG26 130.00 C 1.98 2.05 1.48 1.41 -0.41 57 211 656 +39
21AUG26 131.00 C 1.75 1.75 1.30 1.21 -0.37 57 41 172 +4
21AUG26 132.00 C 1.45 1.55 1.32 1.03 -0.34 57 62 93 +16
21AUG26 133.00 C 1.32 1.37 0.98 0.87 -0.31 57 66 85 +64
21AUG26 134.00 C 1.04 1.10 0.84 0.73 -0.28 57 124 181 +12
21AUG26 135.00 C 1.10 1.10 0.72 0.62 -0.25 57 24 197 +22
21AUG26 136.00 C 0.86 0.86 0.86 0.51 -0.23 57 20 199 +20
21AUG26 137.00 C 0.78 0.78 0.78 0.43 -0.20 57 5 44 +5
21AUG26 138.00 C 0.68 0.68 0.68 0.35 -0.18 57 24 28 +21
21AUG26 139.00 C 0.57 0.57 0.56 0.29 -0.16 57 3 69 +2
21AUG26 140.00 C 0.49 0.54 0.43 0.24 -0.14 57 114 170 +108
21AUG26 141.00 C 0.41 0.42 0.41 0.20 -0.11 57 7 18 +7
21AUG26 142.00 C 0.36 0.36 0.36 0.16 -0.10 57 4 188 +4
21AUG26 143.00 C 0.00 0.00 0.00 0.13 -0.09 57 0 50 0
21AUG26 144.00 C 0.31 0.31 0.31 0.11 -0.07 57 2 92 0
21AUG26 145.00 C 0.23 0.24 0.20 0.09 -0.06 57 18 32 +15
21AUG26 146.00 C 0.23 0.23 0.23 0.07 -0.05 57 6 23 +6
21AUG26 147.00 C 0.22 0.22 0.22 0.06 -0.04 57 1 39 0
28AUG26 45.00 C 0.00 0.00 0.00 76.95 -0.71 0 0 500 0
28AUG26 46.00 C 0.00 0.00 0.00 75.96 -0.70 151 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 75.01 -0.65 186 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 74.39 -0.36 244 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 72.96 -0.78 127 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 72.52 -0.14 246 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 69.75 -0.42 208 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 66.97 -0.70 123 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 64.47 -0.78 104 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 62.10 -0.62 158 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 59.48 -0.75 106 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 56.98 -0.75 92 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 54.93 -0.30 164 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 52.96 +0.27 182 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 49.79 -0.40 136 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 47.26 -0.44 126 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 44.94 -0.26 130 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 42.00 -0.70 67 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 39.46 -0.75 0 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 36.95 -0.76 0 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 34.51 -0.70 55 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 32.01 -0.71 46 0 677 0
28AUG26 92.50 C 31.50 31.50 31.50 30.35 +0.12 99 1 1,179 -1
28AUG26 95.00 C 29.00 29.00 28.90 27.85 -0.73 92 5 2,267 0
28AUG26 97.50 C 0.00 0.00 0.00 24.57 -0.67 50 0 3,088 0
28AUG26 100.00 C 22.00 22.00 22.00 22.79 +0.13 75 1 2,093 0
28AUG26 102.50 C 0.00 0.00 0.00 20.31 -0.12 68 0 3,050 0
28AUG26 105.00 C 19.60 19.60 18.40 17.62 -0.46 57 2 2,488 -1
28AUG26 107.50 C 0.00 0.00 0.00 15.56 -0.73 59 0 2,391 0
28AUG26 110.00 C 12.60 15.00 12.60 12.92 -0.93 49 233 6,062 -103
28AUG26 112.50 C 0.00 0.00 0.00 10.72 -0.78 46 0 7,073 0
28AUG26 115.00 C 10.21 10.21 9.23 8.92 -0.68 47 4 2,148 -1
28AUG26 117.50 C 7.99 8.63 7.99 7.30 -0.56 48 8 2,341 -8
28AUG26 120.00 C 6.73 6.78 6.50 5.83 -0.56 48 288 7,792 +258
28AUG26 122.50 C 4.85 5.66 4.50 4.64 -0.43 49 168 2,602 +53
28AUG26 125.00 C 3.60 4.61 3.54 3.62 -0.43 49 301 6,338 -21
28AUG26 127.50 C 3.50 3.60 2.65 2.84 -0.39 50 209 4,725 -57
28AUG26 130.00 C 2.30 2.90 2.05 2.11 -0.37 50 685 10,134 -108
28AUG26 132.50 C 2.05 2.30 1.60 1.55 -0.30 50 328 4,570 +62
28AUG26 135.00 C 1.25 1.75 1.20 1.11 -0.25 50 572 6,469 -21
28AUG26 137.50 C 1.10 1.36 0.91 0.78 -0.20 50 664 2,445 +75
28AUG26 140.00 C 0.85 1.03 0.70 0.54 -0.16 50 516 7,710 +220
28AUG26 142.50 C 0.66 0.78 0.60 0.37 -0.12 50 120 5,369 +88
28AUG26 145.00 C 0.60 0.60 0.42 0.25 -0.09 50 491 6,800 +32
28AUG26 147.50 C 0.45 0.45 0.32 0.16 -0.07 49 53 2,937 -49
28AUG26 150.00 C 0.35 0.35 0.26 0.11 -0.04 50 80 12,853 +14
28AUG26 152.50 C 0.22 0.22 0.20 0.07 -0.03 50 10 3,122 0
28AUG26 155.00 C 0.16 0.18 0.16 0.05 -0.02 50 5 3,353 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 1,138 0
28AUG26 160.00 C 0.11 0.11 0.11 0.02 -0.01 51 1 2,512 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 767 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,034 0
28AUG26 167.50 C 0.05 0.05 0.05 0.01 0.00 54 2 624 0
28AUG26 170.00 C 0.06 0.06 0.06 0.01 0.00 56 30 494 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 364 0
28AUG26 175.00 C 0.04 0.04 0.04 0.01 0.00 61 155 1,225 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,162 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 77.69 -0.08 157 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 76.65 -0.13 152 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 75.70 +0.02 151 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 74.91 +0.16 156 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 73.71 -0.03 145 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 72.95 +0.16 151 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 70.22 -0.08 135 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 67.96 +0.15 136 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.24 -0.01 122 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 62.68 -0.09 113 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 60.54 +0.20 118 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.76 +0.01 104 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.22 -0.14 97 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.05 +0.18 101 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 49.90 -0.48 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.87 -0.02 85 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 45.53 +0.12 84 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.87 +0.17 75 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 40.71 +0.50 77 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.24 +0.40 73 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 35.56 -0.14 65 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 33.11 -0.94 61 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 30.71 -0.10 58 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 28.43 -0.15 57 0 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 26.05 -0.12 54 0 3,705 0
29SEP26 100.00 C 0.00 0.00 0.00 23.68 -0.25 51 0 1,682 0
29SEP26 102.50 C 0.00 0.00 0.00 21.43 +0.35 49 0 1,257 0
29SEP26 105.00 C 0.00 0.00 0.00 18.38 -1.19 38 0 6,243 0
29SEP26 107.50 C 0.00 0.00 0.00 16.57 -0.74 41 0 1,717 0
29SEP26 110.00 C 16.40 16.77 15.00 14.73 -0.62 41 14 8,775 +2
29SEP26 112.50 C 0.00 0.00 0.00 12.95 -0.78 41 0 4,188 0
29SEP26 115.00 C 12.72 12.72 12.55 11.31 -0.51 41 5 4,495 +5
29SEP26 117.50 C 10.11 10.11 10.11 10.10 -0.47 43 1 5,434 0
29SEP26 120.00 C 9.54 9.66 8.40 8.50 -0.56 42 750 11,872 +348
29SEP26 122.50 C 8.00 8.44 8.00 7.35 -0.50 42 513 5,681 -109
29SEP26 125.00 C 6.85 7.26 6.20 6.30 -0.50 42 644 12,200 +86
29SEP26 127.50 C 6.32 6.36 5.22 5.44 -0.43 43 531 3,939 +280
29SEP26 130.00 C 4.60 5.56 4.60 4.63 -0.42 43 446 16,831 +53
29SEP26 132.50 C 3.95 4.73 3.93 3.88 -0.42 43 73 2,713 +3
29SEP26 135.00 C 3.93 4.03 3.38 3.22 -0.41 43 304 10,068 +166
29SEP26 137.50 C 3.45 3.45 3.00 2.65 -0.37 43 34 4,666 +23
29SEP26 140.00 C 2.42 3.02 2.42 2.18 -0.33 43 185 19,608 -37
29SEP26 142.50 C 2.37 2.37 2.15 1.77 -0.29 43 97 3,977 -20
29SEP26 145.00 C 2.12 2.12 1.83 1.44 -0.25 43 115 18,170 -27
29SEP26 147.50 C 1.77 1.88 1.74 1.16 -0.22 43 42 3,879 -24
29SEP26 150.00 C 1.35 1.66 1.32 0.93 -0.19 43 1,008 11,665 +63
29SEP26 152.50 C 1.32 1.32 1.32 0.74 -0.17 43 1 4,121 0
29SEP26 155.00 C 1.13 1.13 1.05 0.59 -0.14 43 49 9,791 +11
29SEP26 157.50 C 0.96 1.11 0.87 0.47 -0.11 43 148 5,998 +30
29SEP26 160.00 C 0.89 0.93 0.75 0.37 -0.09 43 84 10,320 +3
29SEP26 162.50 C 0.79 0.79 0.66 0.29 -0.08 43 128 3,173 +32
29SEP26 165.00 C 0.66 0.71 0.61 0.22 -0.07 43 44 6,092 +37
29SEP26 167.50 C 0.57 0.57 0.57 0.17 -0.06 43 2 6,555 +2
29SEP26 170.00 C 0.50 0.50 0.50 0.14 -0.04 43 2 6,646 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 7,115 0
29SEP26 175.00 C 0.36 0.36 0.36 0.08 -0.03 43 30 12,266 +30
29SEP26 177.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 5,445 0
29SEP26 182.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 714 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 1,974 0
29SEP26 187.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 348 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 602 0
29SEP26 200.00 C 0.11 0.15 0.11 0.01 0.00 45 4 7,430 -2
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 452 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,138 0
29SEP26 220.00 C 0.05 0.05 0.05 0.01 0.00 53 1 4,330 -1
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,429 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,067 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,125 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 75 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 76 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 77.69 -0.08 118 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 76.65 -0.13 114 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 75.70 -0.19 114 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 74.91 +0.16 119 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 73.71 -0.03 109 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 72.95 +0.04 115 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 70.22 -0.08 101 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 67.96 +0.02 103 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 65.24 -0.01 91 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 62.68 -0.09 84 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 60.54 +0.20 89 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 57.76 +0.01 77 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 55.22 -0.28 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 53.05 -0.01 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 49.90 -0.48 47 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 47.87 -0.02 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 45.53 +0.12 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 42.87 -0.12 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 40.71 +0.12 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 38.24 +0.04 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 35.56 -0.26 48 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 33.11 -0.94 45 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 31.48 +0.32 52 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 28.43 -0.46 42 0 664 0
29OCT26 97.50 C 25.87 25.87 25.87 26.90 +0.22 48 100 441 +100
29OCT26 100.00 C 0.00 0.00 0.00 24.71 +0.18 47 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 22.15 -0.62 42 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 20.00 -0.67 41 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 18.14 -0.66 41 0 1,037 0
29OCT26 110.00 C 16.00 16.00 16.00 16.88 -0.66 43 1 1,585 -1
29OCT26 112.50 C 0.00 0.00 0.00 14.74 -0.62 41 0 2,823 0
29OCT26 115.00 C 13.87 13.87 12.80 12.98 -0.64 40 9 3,646 +1
29OCT26 117.50 C 0.00 0.00 0.00 11.66 -0.46 40 0 2,661 0
29OCT26 120.00 C 10.44 10.44 10.42 10.34 -0.53 40 31 2,301 -1
29OCT26 122.50 C 9.89 10.19 9.80 9.18 -0.42 40 40 2,122 +38
29OCT26 125.00 C 8.10 9.30 8.10 8.15 -0.48 41 304 13,367 +90
29OCT26 127.50 C 8.26 8.26 7.94 7.24 -0.43 41 180 4,675 +120
29OCT26 130.00 C 7.09 7.09 6.68 6.41 -0.42 41 121 2,826 -60
29OCT26 132.50 C 6.15 6.61 5.82 5.59 -0.42 41 204 1,000 +144
29OCT26 135.00 C 5.44 5.87 4.95 4.85 -0.38 41 667 4,920 +365
29OCT26 137.50 C 4.97 4.99 4.62 4.19 -0.35 41 150 904 +120
29OCT26 140.00 C 3.93 4.57 3.93 3.61 -0.32 41 105 3,304 +103
29OCT26 142.50 C 4.09 4.09 4.09 3.10 -0.29 41 66 802 +65
29OCT26 145.00 C 3.54 3.54 3.54 2.65 -0.26 41 4 842 +4
29OCT26 147.50 C 3.14 3.14 3.14 2.26 -0.24 41 1 473 0
29OCT26 150.00 C 2.50 2.88 2.42 1.92 -0.21 41 93 1,061 -64
29OCT26 152.50 C 2.24 2.24 2.24 1.63 -0.19 41 30 755 +30
29OCT26 155.00 C 2.25 2.25 2.25 1.38 -0.17 41 22 1,288 +22
29OCT26 157.50 C 1.99 1.99 1.99 1.16 -0.15 41 20 765 +20
29OCT26 160.00 C 1.69 1.76 1.57 0.97 -0.14 41 176 2,102 +114
29OCT26 162.50 C 1.58 1.58 1.58 0.82 -0.11 41 65 191 0
29OCT26 165.00 C 1.42 1.42 1.42 0.68 -0.11 41 65 136 +65
29OCT26 167.50 C 1.20 1.30 1.10 0.57 -0.09 41 405 245 +180
29OCT26 170.00 C 1.12 1.12 1.12 0.48 -0.07 41 1 185 +1
29OCT26 172.50 C 0.98 1.02 0.98 0.39 -0.07 41 11 121 +11
29OCT26 175.00 C 0.93 0.93 0.89 0.33 -0.06 41 130 184 +125
29OCT26 177.50 C 0.72 0.72 0.72 0.27 -0.05 41 65 155 +65
29OCT26 180.00 C 0.75 0.75 0.75 0.22 -0.05 41 65 105 +65
29OCT26 182.50 C 0.00 0.00 0.00 0.18 -0.04 41 0 2 0
29OCT26 185.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 70 0
29OCT26 190.00 C 0.43 0.43 0.43 0.10 -0.03 41 1 64 +1
29OCT26 192.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 8 0
27NOV26 45.00 C 0.00 0.00 0.00 77.69 -0.09 97 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 77.01 +0.22 106 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 75.70 -0.19 93 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 74.91 +0.11 98 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 73.71 -0.10 89 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 72.95 +0.04 95 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 70.38 +0.06 87 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 67.96 +0.02 85 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 65.52 +0.15 82 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 63.08 +0.17 78 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 60.54 +0.08 73 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 57.84 -0.20 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 55.44 -0.17 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 53.05 -0.40 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 50.56 -0.51 58 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 48.15 -0.50 56 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 45.76 -0.14 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 43.46 -0.46 54 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 41.05 -0.46 51 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 38.69 -0.11 50 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 36.31 -0.58 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 34.02 -0.22 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 31.75 -0.27 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 29.57 -0.69 44 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 27.73 -0.43 45 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 25.46 -0.68 43 0 5 0
27NOV26 102.50 C 0.00 0.00 0.00 23.50 -0.70 43 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 21.86 -0.28 44 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.70 -0.69 42 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.59 -0.13 44 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 16.99 -0.16 44 0 1 0
27NOV26 115.00 C 15.00 16.98 14.60 14.73 -0.74 40 2,926 1,156 +1,151
27NOV26 117.50 C 0.00 0.00 0.00 13.55 -0.41 41 0 60 0
27NOV26 120.00 C 12.37 12.37 12.37 12.30 -0.52 41 20 157 0
27NOV26 122.50 C 11.77 11.89 11.77 11.16 -0.51 41 40 321 +40
27NOV26 125.00 C 10.96 11.13 10.04 10.16 -0.43 42 6,323 8,994 +5,474
27NOV26 127.50 C 9.97 10.43 9.89 9.20 -0.42 42 479 750 +449
27NOV26 130.00 C 9.24 9.25 9.05 8.34 -0.40 42 197 2,787 +85
27NOV26 132.50 C 0.00 0.00 0.00 7.51 -0.43 42 0 94 0
27NOV26 135.00 C 7.52 7.53 6.77 6.71 -0.47 42 120 219 +60
27NOV26 137.50 C 6.84 6.84 6.40 5.98 -0.44 42 31 110 +20
27NOV26 140.00 C 5.71 5.76 5.69 5.32 -0.42 42 100 503 -70
27NOV26 142.50 C 0.00 0.00 0.00 4.72 -0.39 42 0 535 0
27NOV26 145.00 C 5.03 5.03 5.03 4.19 -0.36 42 60 120 +18
27NOV26 147.50 C 4.39 4.78 4.39 3.70 -0.34 42 126 171 +126
27NOV26 150.00 C 0.00 0.00 0.00 3.27 -0.31 42 0 348 0
27NOV26 152.50 C 0.00 0.00 0.00 2.88 -0.29 42 0 37 0
27NOV26 155.00 C 3.53 3.53 3.21 2.53 -0.27 42 32 364 -4
27NOV26 157.50 C 0.00 0.00 0.00 2.23 -0.24 42 0 17 0
27NOV26 160.00 C 2.72 2.72 2.72 1.95 -0.23 42 1 287 0
27NOV26 162.50 C 2.73 2.73 2.73 1.71 -0.21 42 13 208 +13
27NOV26 165.00 C 2.49 2.49 2.49 1.50 -0.18 42 65 292 +65
27NOV26 167.50 C 2.28 2.28 2.28 1.31 -0.17 42 30 263 +30
27NOV26 170.00 C 1.85 1.85 1.85 1.14 -0.15 42 65 324 0
27NOV26 172.50 C 1.90 1.90 1.90 0.99 -0.14 42 65 163 0
27NOV26 175.00 C 1.80 1.80 1.80 0.86 -0.13 42 65 292 +65
27NOV26 177.50 C 1.57 1.57 1.57 0.75 -0.12 42 65 200 0
27NOV26 180.00 C 1.45 1.45 1.45 0.65 -0.11 42 65 282 +51
27NOV26 182.50 C 1.27 1.27 1.27 0.57 -0.09 42 45 280 0
27NOV26 185.00 C 0.00 0.00 0.00 0.49 -0.08 42 0 401 0
27NOV26 187.50 C 0.00 0.00 0.00 0.42 -0.08 42 0 61 0
27NOV26 190.00 C 0.99 0.99 0.99 0.37 -0.06 42 65 200 +65
27NOV26 192.50 C 0.00 0.00 0.00 0.32 -0.06 42 0 47 0
27NOV26 195.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 21 0
27NOV26 205.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 8 0
30DEC26 45.00 C 0.00 0.00 0.00 77.96 -0.03 90 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 77.01 +0.01 89 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 75.98 -0.03 86 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 75.05 +0.03 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 74.01 -0.03 83 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 73.01 -0.04 81 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 70.42 -0.17 74 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 68.34 +0.20 79 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 65.52 -0.19 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.10 -0.06 66 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 60.59 -0.27 61 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 58.23 -0.11 61 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 55.78 -0.16 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.51 -0.04 58 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 51.11 -0.04 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.78 0.00 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.34 -0.09 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.00 -0.09 51 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 41.65 -0.14 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 39.38 -0.15 48 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 37.09 -0.21 46 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 35.33 -0.18 49 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 32.71 -0.29 45 0 659 0
30DEC26 95.00 C 0.00 0.00 0.00 30.89 -0.03 46 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 28.86 -0.05 45 0 3,137 0
30DEC26 100.00 C 0.00 0.00 0.00 26.87 -0.09 44 0 3,803 0
30DEC26 102.50 C 0.00 0.00 0.00 24.93 -0.15 43 0 2,006 0
30DEC26 105.00 C 24.00 24.00 24.00 23.22 +0.53 43 5 2,599 +1
30DEC26 107.50 C 0.00 0.00 0.00 20.39 -1.32 38 0 3,129 0
30DEC26 110.00 C 20.74 20.74 20.74 20.02 -0.01 43 30 3,017 -30
30DEC26 112.50 C 0.00 0.00 0.00 17.94 -0.66 41 0 4,190 0
30DEC26 115.00 C 0.00 0.00 0.00 16.38 -0.64 40 0 5,283 0
30DEC26 117.50 C 0.00 0.00 0.00 15.03 -0.61 40 0 5,026 0
30DEC26 120.00 C 14.80 15.10 13.89 13.92 -0.51 41 25 21,759 -15
30DEC26 122.50 C 13.80 13.80 13.80 12.79 -0.48 41 1 997 +1
30DEC26 125.00 C 12.70 12.70 12.70 11.63 -0.57 41 30 2,891 0
30DEC26 127.50 C 11.70 11.79 11.30 10.66 -0.55 41 236 5,163 +230
30DEC26 130.00 C 10.64 10.64 10.22 9.91 -0.41 42 85 18,123 +53
30DEC26 132.50 C 0.00 0.00 0.00 9.08 -0.40 42 1 7,050 0
30DEC26 135.00 C 8.38 8.38 8.38 8.25 -0.47 42 1 3,784 0
30DEC26 137.50 C 7.83 8.18 7.83 7.48 -0.48 42 21 3,469 +21
30DEC26 140.00 C 7.56 7.56 7.00 6.77 -0.46 42 3 5,723 +1
30DEC26 142.50 C 0.00 0.00 0.00 6.12 -0.44 42 0 1,308 0
30DEC26 145.00 C 6.35 6.35 6.35 5.53 -0.41 42 50 9,382 +50
30DEC26 147.50 C 5.99 5.99 5.99 4.99 -0.38 42 30 3,209 0
30DEC26 150.00 C 5.35 5.35 5.15 4.49 -0.37 41 66 7,880 -20
30DEC26 152.50 C 0.00 0.00 0.00 4.04 -0.34 41 0 1,408 0
30DEC26 155.00 C 4.56 4.56 4.29 3.63 -0.32 41 29 3,122 +29
30DEC26 157.50 C 0.00 0.00 0.00 3.26 -0.30 41 0 722 0
30DEC26 160.00 C 3.96 3.96 3.68 2.93 -0.27 41 4 5,666 +3
30DEC26 162.50 C 3.80 3.81 3.46 2.62 -0.26 41 67 1,113 +1
30DEC26 165.00 C 3.20 3.20 3.20 2.35 -0.24 41 65 9,799 -64
30DEC26 167.50 C 3.16 3.16 3.16 2.10 -0.22 41 66 3,531 +1
30DEC26 170.00 C 2.95 2.95 2.87 1.87 -0.21 41 69 21,474 +3
30DEC26 172.50 C 2.73 2.73 2.71 1.67 -0.20 41 146 1,939 0
30DEC26 175.00 C 0.00 0.00 0.00 1.49 -0.18 41 0 886 0
30DEC26 177.50 C 0.00 0.00 0.00 1.33 -0.17 41 0 958 0
30DEC26 180.00 C 0.00 0.00 0.00 1.19 -0.15 41 0 3,329 0
30DEC26 182.50 C 0.00 0.00 0.00 1.06 -0.14 41 0 999 0
30DEC26 185.00 C 0.00 0.00 0.00 0.94 -0.13 41 0 619 0
30DEC26 187.50 C 0.00 0.00 0.00 0.83 -0.12 41 0 248 0
30DEC26 190.00 C 0.00 0.00 0.00 0.74 -0.11 41 0 1,033 0
30DEC26 192.50 C 0.00 0.00 0.00 0.66 -0.10 41 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 0.58 -0.10 41 0 1,521 0
30DEC26 197.50 C 0.00 0.00 0.00 0.52 -0.08 41 0 614 0
30DEC26 200.00 C 1.24 1.24 1.24 0.46 -0.08 41 30 736 -30
30DEC26 205.00 C 1.00 1.00 1.00 0.36 -0.06 41 1 1,808 +1
30DEC26 210.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 418 0
30DEC26 215.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 499 0
30DEC26 235.00 C 0.52 0.52 0.52 0.09 -0.01 42 30 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 120 0
30DEC26 250.00 C 0.42 0.42 0.42 0.04 -0.01 41 12 370 +7
30DEC26 255.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 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 44 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,445 0
30MAR27 45.00 C 0.00 0.00 0.00 78.83 +0.34 81 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 77.87 +0.39 79 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 76.92 +0.35 78 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 75.94 +0.33 77 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 74.99 +0.33 76 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 73.69 -0.02 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 71.32 +0.03 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 69.30 +0.32 70 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 66.91 +0.35 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.51 +0.38 64 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 62.14 -0.02 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.76 -0.06 60 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 57.43 -0.06 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.14 -0.03 56 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 52.80 -0.07 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.13 -0.09 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 48.29 -0.09 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.05 -0.13 50 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 43.85 -0.17 49 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 41.71 +0.21 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.22 -0.22 45 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 37.58 +0.17 46 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 35.61 +0.15 46 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 33.71 +0.16 45 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 31.87 +0.16 45 0 1,361 0
30MAR27 100.00 C 29.56 29.56 29.56 30.09 +0.16 44 4 4,074 0
30MAR27 102.50 C 0.00 0.00 0.00 28.38 +0.16 44 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 26.74 +0.05 44 0 1,189 0
30MAR27 107.50 C 0.00 0.00 0.00 25.17 +0.07 43 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 23.37 -0.21 42 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 22.24 +0.18 43 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 20.33 -0.51 41 1 3,040 -1
30MAR27 117.50 C 0.00 0.00 0.00 19.07 -0.56 41 0 556 0
30MAR27 120.00 C 0.00 0.00 0.00 17.81 -0.61 41 0 10,695 0
30MAR27 122.50 C 0.00 0.00 0.00 16.76 -0.47 41 0 529 0
30MAR27 125.00 C 0.00 0.00 0.00 15.73 -0.45 41 0 4,500 0
30MAR27 127.50 C 0.00 0.00 0.00 14.73 -0.42 41 0 3,338 0
30MAR27 130.00 C 14.31 14.31 13.67 13.83 -0.39 42 122 7,671 -1
30MAR27 132.50 C 0.00 0.00 0.00 12.96 -0.38 42 0 1,009 0
30MAR27 135.00 C 12.78 12.78 12.78 12.16 -0.36 42 15 2,378 -1
30MAR27 137.50 C 0.00 0.00 0.00 11.38 -0.38 42 0 375 0
30MAR27 140.00 C 10.70 10.70 10.70 10.60 -0.43 42 1 5,812 0
30MAR27 142.50 C 10.10 10.10 10.10 9.87 -0.41 42 50 548 0
30MAR27 145.00 C 9.96 9.96 9.96 9.18 -0.40 42 11 425 0
30MAR27 147.50 C 0.00 0.00 0.00 8.54 -0.38 42 0 606 0
30MAR27 150.00 C 0.00 0.00 0.00 7.94 -0.36 42 0 2,766 0
30MAR27 152.50 C 0.00 0.00 0.00 7.38 -0.34 42 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 6.85 -0.33 42 0 2,626 0
30MAR27 157.50 C 0.00 0.00 0.00 6.36 -0.32 42 0 492 0
30MAR27 160.00 C 0.00 0.00 0.00 5.90 -0.30 42 0 1,663 0
30MAR27 162.50 C 0.00 0.00 0.00 5.48 -0.28 42 0 970 0
30MAR27 165.00 C 5.91 5.91 5.91 5.08 -0.27 42 5 1,935 0
30MAR27 167.50 C 0.00 0.00 0.00 4.71 -0.26 42 0 2,776 0
30MAR27 170.00 C 5.26 5.26 5.26 4.36 -0.25 42 3 487 +2
30MAR27 172.50 C 0.00 0.00 0.00 4.04 -0.24 42 0 219 0
30MAR27 175.00 C 0.00 0.00 0.00 3.74 -0.22 41 0 908 0
30MAR27 177.50 C 0.00 0.00 0.00 3.46 -0.22 41 0 464 0
30MAR27 180.00 C 0.00 0.00 0.00 3.21 -0.20 41 0 324 0
30MAR27 182.50 C 0.00 0.00 0.00 2.97 -0.19 41 0 264 0
30MAR27 185.00 C 0.00 0.00 0.00 2.75 -0.18 41 0 462 0
30MAR27 187.50 C 0.00 0.00 0.00 2.54 -0.17 41 0 625 0
30MAR27 190.00 C 3.69 3.69 3.69 2.35 -0.16 41 65 596 +65
30MAR27 192.50 C 0.00 0.00 0.00 2.17 -0.15 41 0 851 0
30MAR27 195.00 C 0.00 0.00 0.00 2.01 -0.14 41 0 1,789 0
30MAR27 197.50 C 0.00 0.00 0.00 1.86 -0.13 41 0 406 0
30MAR27 200.00 C 0.00 0.00 0.00 1.72 -0.12 41 0 446 0
30MAR27 205.00 C 2.66 2.66 2.66 1.47 -0.11 41 20 254 0
29JUN27 45.00 C 0.00 0.00 0.00 79.01 +0.03 70 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 78.13 -0.03 70 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 77.16 -0.07 68 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 76.21 +0.03 67 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 75.27 +0.02 67 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 74.40 +0.08 67 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 72.02 -0.10 64 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 69.67 -0.13 62 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 67.36 -0.12 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 65.04 -0.01 58 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 62.75 -0.12 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 60.47 -0.17 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 58.18 -0.16 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 55.96 -0.15 52 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 53.74 -0.17 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 51.54 -0.67 50 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 49.40 -0.22 49 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 47.33 -0.19 48 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 45.28 +0.03 47 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 43.29 -0.32 47 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 41.21 -0.24 46 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 39.41 -0.14 45 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 37.58 -0.13 45 0 364 0
29JUN27 95.00 C 36.82 37.03 36.64 35.76 -0.36 45 67 470 +35
29JUN27 97.50 C 0.00 0.00 0.00 34.06 -0.14 44 0 612 0
29JUN27 100.00 C 33.41 33.41 33.41 32.42 -0.11 44 6 2,643 0
29JUN27 102.50 C 0.00 0.00 0.00 30.77 -0.15 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 29.18 -0.31 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 27.70 -0.19 43 0 480 0
29JUN27 110.00 C 26.96 26.96 26.96 26.35 -0.59 43 1 4,138 0
29JUN27 112.50 C 0.00 0.00 0.00 24.89 -0.23 43 0 370 0
29JUN27 115.00 C 23.26 23.26 23.26 23.46 -0.36 42 6 621 +6
29JUN27 117.50 C 22.33 22.33 22.33 22.23 -0.56 42 5 2,275 +5
29JUN27 120.00 C 0.00 0.00 0.00 21.08 -0.54 42 500 1,653 +500
29JUN27 122.50 C 20.50 20.50 20.50 19.99 -0.52 42 1 55 0
29JUN27 125.00 C 19.45 19.45 18.87 18.87 -0.46 42 4 1,259 0
29JUN27 127.50 C 18.85 18.85 18.85 17.96 -0.38 42 1 305 0
29JUN27 130.00 C 18.00 18.00 17.45 16.96 -0.41 42 67 1,148 +67
29JUN27 132.50 C 0.00 0.00 0.00 16.08 -0.44 42 0 204 0
29JUN27 135.00 C 0.00 0.00 0.00 15.22 -0.44 42 0 217 0
29JUN27 137.50 C 15.25 15.44 15.24 14.36 -0.45 42 5 235 0
29JUN27 140.00 C 0.00 0.00 0.00 13.51 -0.44 42 0 682 0
29JUN27 142.50 C 13.90 13.90 13.90 12.77 -0.38 42 55 308 -55
29JUN27 145.00 C 0.00 0.00 0.00 12.09 -0.38 42 0 287 0
29JUN27 147.50 C 0.00 0.00 0.00 11.41 -0.38 42 0 170 0
29JUN27 150.00 C 12.56 12.56 11.74 10.73 -0.38 42 25 1,109 -5
29JUN27 152.50 C 0.00 0.00 0.00 10.07 -0.37 42 0 294 0
29JUN27 155.00 C 0.00 0.00 0.00 9.55 -0.32 42 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 9.02 -0.32 42 0 787 0
29JUN27 160.00 C 9.72 9.76 9.70 8.50 -0.32 42 9 1,299 -2
29JUN27 162.50 C 0.00 0.00 0.00 7.98 -0.32 42 0 71 0
29JUN27 165.00 C 0.00 0.00 0.00 7.48 -0.31 42 0 187 0
29JUN27 167.50 C 0.00 0.00 0.00 7.09 -0.26 42 0 101 0
29JUN27 170.00 C 8.00 8.00 8.00 6.70 -0.26 42 1 89 +1
29JUN27 172.50 C 0.00 0.00 0.00 6.31 -0.26 42 0 139 0
29JUN27 175.00 C 0.00 0.00 0.00 5.92 -0.26 42 0 6 0
29JUN27 177.50 C 7.09 7.09 7.09 5.54 -0.26 42 65 131 +65
29JUN27 180.00 C 6.45 6.45 6.45 5.24 -0.20 42 6 108 +6
29JUN27 182.50 C 0.00 0.00 0.00 4.95 -0.21 42 0 51 0
29JUN27 185.00 C 0.00 0.00 0.00 4.67 -0.21 42 0 66 0
29JUN27 187.50 C 0.00 0.00 0.00 4.39 -0.21 42 0 199 0
29JUN27 190.00 C 0.00 0.00 0.00 4.12 -0.20 42 0 167 0
29JUN27 192.50 C 5.38 5.38 5.38 3.84 -0.21 42 1 283 -1
29JUN27 195.00 C 0.00 0.00 0.00 3.64 -0.16 42 0 307 0
29JUN27 197.50 C 4.79 4.79 4.79 3.45 -0.16 42 65 377 +65
29JUN27 200.00 C 4.51 4.51 4.51 3.25 -0.16 42 11 439 +11
29JUN27 205.00 C 4.40 4.40 4.14 2.86 -0.16 42 12 1,203 +12
TOTAL CALL 33,706 855,278 +13,335
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 149 0 16 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 136 0 100 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 124 0 16 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 104 0 21 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 98 0 41 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 91 0 67 0
14AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
14AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 179 0
14AUG26 111.00 P 0.02 0.03 0.02 0.01 0.00 73 5 38 -5
14AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
14AUG26 113.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 70 0
14AUG26 114.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 184 0
14AUG26 115.00 P 0.10 0.10 0.02 0.01 -0.05 47 108 1,279 -7
14AUG26 116.00 P 0.05 0.05 0.05 0.02 -0.08 45 31 309 -31
14AUG26 117.00 P 0.10 0.10 0.08 0.04 -0.14 43 18 515 -5
14AUG26 118.00 P 0.27 0.27 0.08 0.10 -0.20 44 422 747 +78
14AUG26 119.00 P 0.26 0.26 0.13 0.21 -0.26 43 69 1,040 +22
14AUG26 120.00 P 0.57 0.90 0.20 0.42 -0.29 44 989 930 +143
14AUG26 121.00 P 1.27 1.27 0.35 0.74 -0.30 44 365 288 -12
14AUG26 122.00 P 1.46 1.46 0.60 1.20 -0.26 45 555 1,226 -172
14AUG26 123.00 P 2.44 2.44 0.96 1.80 -0.17 45 261 638 +52
14AUG26 124.00 P 2.51 3.20 1.40 2.54 -0.03 47 274 658 +22
14AUG26 125.00 P 2.72 3.20 2.00 3.38 +0.11 49 489 1,488 -37
14AUG26 126.00 P 4.50 4.50 2.85 4.31 +0.27 54 180 711 -59
14AUG26 127.00 P 4.88 5.50 3.92 5.13 +0.25 42 88 278 -57
14AUG26 128.00 P 4.50 6.00 4.50 6.11 +0.33 43 3 379 -3
14AUG26 129.00 P 0.00 0.00 0.00 7.10 +0.59 0 0 354 0
14AUG26 130.00 P 6.50 8.03 6.50 8.10 +0.40 0 3 181 -2
14AUG26 131.00 P 0.00 0.00 0.00 9.29 +0.77 93 0 31 0
14AUG26 132.00 P 0.00 0.00 0.00 10.19 +0.71 87 0 3 0
14AUG26 133.00 P 0.00 0.00 0.00 11.43 +0.71 123 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 12.10 +0.52 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 13.10 +0.41 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 14.48 +0.84 151 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 15.10 +0.40 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 16.10 +0.45 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 17.22 +0.64 138 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 18.50 +0.88 182 0 1 0
14AUG26 141.00 P 0.00 0.00 0.00 19.28 +0.40 160 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 20.10 +0.38 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 21.17 +0.38 149 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 22.51 +0.74 210 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 23.21 +0.35 170 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 24.17 +0.63 165 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 25.30 +0.56 201 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 26.10 +0.41 0 0 0 0
21AUG26 103.00 P 0.20 0.20 0.17 0.08 - 57 134 134 -
21AUG26 104.00 P 0.25 0.25 0.24 0.11 -0.02 57 6 146 +6
21AUG26 105.00 P 0.22 0.22 0.21 0.15 -0.02 57 7 38 +7
21AUG26 106.00 P 0.24 0.30 0.24 0.19 -0.03 56 2 50 +2
21AUG26 107.00 P 0.36 0.38 0.36 0.25 -0.04 57 3 8 +3
21AUG26 108.00 P 0.36 0.37 0.35 0.33 -0.03 57 7 44 +3
21AUG26 109.00 P 0.00 0.00 0.00 0.42 -0.05 57 0 20 0
21AUG26 110.00 P 0.53 0.54 0.48 0.53 -0.04 57 18 193 +16
21AUG26 111.00 P 0.70 0.70 0.57 0.67 -0.05 57 6 16 -4
21AUG26 112.00 P 0.68 0.86 0.68 0.81 -0.05 57 65 178 +12
21AUG26 113.00 P 0.80 1.10 0.80 1.01 -0.05 57 99 128 +50
21AUG26 114.00 P 1.40 1.40 0.98 1.21 -0.05 57 23 45 +22
21AUG26 115.00 P 1.13 1.51 1.13 1.45 -0.03 57 55 225 +22
21AUG26 116.00 P 1.59 1.59 1.36 1.72 -0.05 57 48 257 +7
21AUG26 117.00 P 2.23 2.23 1.56 2.01 -0.04 56 90 188 +19
21AUG26 118.00 P 2.19 2.50 1.89 2.36 -0.06 57 90 107 +65
21AUG26 119.00 P 2.30 2.70 2.10 2.74 -0.05 56 40 138 +27
21AUG26 120.00 P 2.79 3.38 2.50 3.18 +0.03 57 85 1,054 +13
21AUG26 121.00 P 3.63 3.63 2.85 3.67 +0.04 57 60 212 +34
21AUG26 122.00 P 3.80 4.26 3.25 4.16 +0.03 57 101 284 +65
21AUG26 123.00 P 4.32 4.32 3.90 4.72 +0.05 57 65 434 +61
21AUG26 124.00 P 4.88 5.13 4.30 5.29 +0.04 57 124 611 +4
21AUG26 125.00 P 5.45 5.77 5.42 5.94 +0.10 58 90 126 +34
21AUG26 126.00 P 5.47 6.43 5.47 6.58 +0.27 58 60 659 +30
21AUG26 127.00 P 6.10 6.10 6.10 7.33 +0.35 59 31 265 +30
21AUG26 128.00 P 7.00 7.00 7.00 8.11 +0.24 60 1 295 -1
21AUG26 129.00 P 0.00 0.00 0.00 8.67 +0.08 57 0 199 0
21AUG26 130.00 P 9.10 9.10 9.10 9.68 +0.39 61 400 432 +400
21AUG26 131.00 P 0.00 0.00 0.00 10.42 +0.47 61 0 30 0
21AUG26 132.00 P 0.00 0.00 0.00 11.36 +0.39 63 0 30 0
21AUG26 133.00 P 0.00 0.00 0.00 12.08 +0.33 61 0 33 0
21AUG26 134.00 P 0.00 0.00 0.00 13.13 +0.63 65 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 13.78 +0.24 60 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 14.84 +0.58 65 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 15.45 +0.07 56 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 16.88 +0.61 72 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 17.32 +0.56 56 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 18.50 +0.80 66 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 19.28 +0.40 59 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 20.20 +0.48 56 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 21.18 +0.39 57 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 22.51 +0.52 76 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 23.21 +0.30 63 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 24.17 +0.14 62 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 25.30 +0.45 73 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,801 0
28AUG26 65.00 P 0.01 0.01 0.01 0.01 0.00 107 538 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 805 0
28AUG26 70.00 P 0.02 0.02 0.02 0.01 0.00 95 1 1,255 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,134 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,459 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,961 0
28AUG26 82.50 P 0.04 0.04 0.02 0.01 0.00 69 104 2,575 +96
28AUG26 85.00 P 0.04 0.05 0.04 0.01 0.00 64 34 3,477 +12
28AUG26 87.50 P 0.07 0.07 0.06 0.01 0.00 59 6 5,813 -6
28AUG26 90.00 P 0.08 0.09 0.08 0.01 0.00 54 22 7,064 -10
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 6,934 0
28AUG26 95.00 P 0.14 0.16 0.13 0.03 0.00 51 268 6,703 -101
28AUG26 97.50 P 0.18 0.21 0.17 0.05 -0.01 50 36 6,387 +30
28AUG26 100.00 P 0.25 0.25 0.22 0.10 -0.01 49 99 15,832 +49
28AUG26 102.50 P 0.35 0.35 0.32 0.20 -0.01 50 2 5,753 0
28AUG26 105.00 P 0.50 0.50 0.40 0.35 -0.01 50 185 6,243 +134
28AUG26 107.50 P 0.75 0.75 0.55 0.59 -0.01 50 169 5,356 -136
28AUG26 110.00 P 0.89 1.00 0.78 0.94 0.00 50 365 8,643 -30
28AUG26 112.50 P 1.35 1.46 1.15 1.38 -0.04 49 212 7,787 -117
28AUG26 115.00 P 2.05 2.15 1.64 2.06 0.00 49 788 4,942 +122
28AUG26 117.50 P 2.90 2.90 2.32 2.85 -0.01 49 103 6,332 -20
28AUG26 120.00 P 3.50 4.00 3.25 3.91 +0.02 49 977 7,145 -647
28AUG26 122.50 P 4.78 5.38 4.33 5.21 +0.09 50 486 3,285 -189
28AUG26 125.00 P 5.67 6.70 5.67 6.70 +0.16 50 91 8,852 -28
28AUG26 127.50 P 7.20 8.45 7.20 8.44 +0.35 52 96 3,361 -30
28AUG26 130.00 P 9.95 10.17 9.95 10.32 +0.37 53 2 6,805 +1
28AUG26 132.50 P 0.00 0.00 0.00 12.28 +0.45 53 0 1,669 0
28AUG26 135.00 P 13.38 13.38 13.38 14.47 +0.48 56 2 1,869 -2
28AUG26 137.50 P 0.00 0.00 0.00 16.44 +0.49 53 0 339 0
28AUG26 140.00 P 0.00 0.00 0.00 18.84 +0.55 57 0 2,517 0
28AUG26 142.50 P 0.00 0.00 0.00 20.85 -0.01 49 0 311 0
28AUG26 145.00 P 0.00 0.00 0.00 23.24 +0.33 49 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 25.67 +0.14 49 0 6 0
28AUG26 150.00 P 0.00 0.00 0.00 28.13 +0.17 49 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 30.61 +0.39 50 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.10 -0.05 0 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 35.60 -0.03 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.10 +0.47 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.60 +0.40 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 43.10 -0.07 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 45.60 +0.24 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 48.10 +0.26 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 50.60 +0.14 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 53.10 -0.09 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 55.60 -0.09 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 58.10 +0.14 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 60.60 +0.13 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 63.10 +0.14 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 65.60 +0.14 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 68.10 +0.18 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 70.60 +0.14 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 73.14 +0.29 101 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 75.60 +0.14 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 78.10 +0.19 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 83.10 +0.48 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 68 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 0.03 0.03 0.03 0.01 0.00 60 60 1,185 +29
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 876 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,834 0
29SEP26 72.50 P 0.07 0.07 0.07 0.01 0.00 51 24 1,749 +24
29SEP26 75.00 P 0.10 0.10 0.10 0.01 0.00 48 1 3,638 -1
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 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 0.17 0.17 0.17 0.03 0.00 43 5 2,809 +5
29SEP26 85.00 P 0.23 0.23 0.22 0.05 -0.01 43 65 12,315 0
29SEP26 87.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 4,257 0
29SEP26 90.00 P 0.36 0.36 0.35 0.14 -0.01 43 21 7,363 +6
29SEP26 92.50 P 0.45 0.45 0.44 0.23 -0.01 43 45 5,119 +38
29SEP26 95.00 P 0.55 0.55 0.54 0.35 -0.02 43 69 21,143 +67
29SEP26 97.50 P 0.67 0.71 0.67 0.54 -0.02 43 129 12,514 +4
29SEP26 100.00 P 0.90 0.95 0.84 0.78 -0.03 43 156 13,307 +33
29SEP26 102.50 P 1.17 1.19 1.08 1.11 -0.02 43 291 9,115 -6
29SEP26 105.00 P 1.49 1.60 1.34 1.51 -0.02 43 1,558 8,842 -322
29SEP26 107.50 P 2.00 2.00 1.76 1.98 -0.06 43 51 4,552 +33
29SEP26 110.00 P 2.45 2.68 2.31 2.57 -0.11 42 341 12,663 +56
29SEP26 112.50 P 3.21 3.38 2.90 3.31 -0.07 42 115 7,513 +35
29SEP26 115.00 P 4.34 4.34 3.66 4.15 -0.02 42 428 18,844 -34
29SEP26 117.50 P 4.70 5.30 4.57 5.16 -0.01 42 248 7,858 +218
29SEP26 120.00 P 5.76 6.10 5.62 6.32 +0.03 42 159 20,113 -20
29SEP26 122.50 P 6.90 7.85 6.89 7.67 +0.04 43 271 8,236 -72
29SEP26 125.00 P 8.55 9.08 8.55 9.08 +0.09 43 102 10,417 0
29SEP26 127.50 P 9.93 9.93 9.93 10.75 +0.14 44 1 9,229 0
29SEP26 130.00 P 0.00 0.00 0.00 12.51 +0.23 45 38 26,557 -38
29SEP26 132.50 P 0.00 0.00 0.00 14.30 +0.38 45 0 3,726 0
29SEP26 135.00 P 15.50 15.50 15.50 16.24 +0.30 45 2 12,743 +2
29SEP26 137.50 P 16.97 17.71 16.97 18.29 +0.44 46 5 2,073 0
29SEP26 140.00 P 0.00 0.00 0.00 20.41 +0.42 47 0 10,726 0
29SEP26 142.50 P 0.00 0.00 0.00 22.58 +0.44 48 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 24.70 +0.58 48 0 8,689 0
29SEP26 147.50 P 0.00 0.00 0.00 27.01 +0.62 49 0 2,283 0
29SEP26 150.00 P 29.35 29.35 29.35 29.41 +0.60 51 30 5,790 0
29SEP26 152.50 P 0.00 0.00 0.00 31.52 +0.64 50 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 34.28 +0.83 55 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 35.76 -0.16 42 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 38.19 -0.10 42 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 40.65 -0.05 43 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 43.11 -0.06 42 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 45.60 +0.24 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 48.10 +0.12 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 50.60 +0.14 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 53.10 -0.09 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 55.60 -0.09 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 58.10 +0.14 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.60 +0.13 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.10 +0.14 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.60 +0.14 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.10 +0.18 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.60 +0.14 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.14 +0.24 64 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.60 +0.14 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.10 +0.19 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 83.10 +0.48 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.10 +0.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.10 +0.46 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.10 +0.46 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 103.10 +0.47 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 108.10 +0.43 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 113.10 +0.43 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 118.10 +0.43 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 123.10 +0.43 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 128.10 +0.43 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 133.10 +0.47 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 138.10 +0.21 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 143.10 +0.52 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 148.10 +0.21 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.10 +0.21 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 158.10 +0.21 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.10 +0.21 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.10 +0.18 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 173.10 +0.18 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 178.10 +0.46 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 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 69 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 0.00 0.00 0.00 0.01 0.00 50 0 676 0
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 0.00 0.00 0.00 0.02 0.00 42 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,584 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 0.00 41 0 848 0
29OCT26 80.00 P 0.00 0.00 0.00 0.08 0.00 41 0 1,180 0
29OCT26 82.50 P 0.00 0.00 0.00 0.13 0.00 41 0 2,232 0
29OCT26 85.00 P 0.00 0.00 0.00 0.20 0.00 41 0 3,154 0
29OCT26 87.50 P 0.00 0.00 0.00 0.29 0.00 41 0 2,702 0
29OCT26 90.00 P 0.65 0.65 0.65 0.42 0.00 41 50 2,606 +50
29OCT26 92.50 P 0.79 0.79 0.79 0.61 0.00 41 50 2,380 +50
29OCT26 95.00 P 0.00 0.00 0.00 0.85 0.00 41 0 2,412 0
29OCT26 97.50 P 1.31 1.35 1.31 1.14 +0.01 41 33 4,325 +27
29OCT26 100.00 P 1.57 1.64 1.49 1.53 +0.02 41 99 4,572 +3
29OCT26 102.50 P 1.98 2.10 1.97 2.00 +0.03 41 104 6,420 +29
29OCT26 105.00 P 2.43 2.43 2.37 2.53 +0.05 41 60 4,583 0
29OCT26 107.50 P 3.06 3.20 2.89 3.13 -0.02 41 29 4,493 -1
29OCT26 110.00 P 3.74 3.88 3.46 3.86 +0.03 41 112 3,611 +17
29OCT26 112.50 P 4.31 4.35 4.26 4.65 +0.01 41 191 4,463 -14
29OCT26 115.00 P 5.43 5.48 5.14 5.58 -0.04 40 65 4,200 +61
29OCT26 117.50 P 6.58 6.72 6.05 6.66 +0.05 41 276 3,062 +90
29OCT26 120.00 P 7.24 7.87 7.23 7.86 +0.06 41 836 4,165 +664
29OCT26 122.50 P 8.59 8.59 8.44 9.21 +0.11 41 60 480 +50
29OCT26 125.00 P 10.25 10.60 10.25 10.73 +0.21 41 2 1,603 +1
29OCT26 127.50 P 0.00 0.00 0.00 12.40 +0.34 42 0 1,237 0
29OCT26 130.00 P 13.00 13.00 12.82 13.90 +0.19 42 40 3,194 +37
29OCT26 132.50 P 15.75 15.75 15.75 15.75 +0.36 43 1 191 +1
29OCT26 135.00 P 0.00 0.00 0.00 17.62 +0.36 43 0 125 0
29OCT26 137.50 P 0.00 0.00 0.00 19.47 +0.35 43 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 21.37 +0.23 43 0 1,003 0
29OCT26 142.50 P 0.00 0.00 0.00 23.42 +0.26 43 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 25.49 +0.20 44 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 27.54 +0.09 43 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 29.65 -0.03 43 0 64 0
29OCT26 152.50 P 0.00 0.00 0.00 31.89 -0.07 43 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 34.28 +0.06 45 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 36.63 +0.13 45 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.43 -0.37 40 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 41.21 +0.07 45 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.11 -0.38 35 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 45.97 +0.11 45 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 48.42 +0.17 46 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 50.78 +0.13 45 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 53.17 -0.02 44 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 55.63 -0.06 44 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 58.17 +0.21 47 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 60.60 +0.13 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 63.10 +0.14 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 65.60 +0.14 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 68.10 +0.18 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 70.60 +0.14 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 73.14 +0.24 53 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 75.60 +0.14 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 78.10 +0.19 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 83.10 +0.20 0 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 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 43 0 536 0
27NOV26 67.50 P 0.20 0.20 0.20 0.03 0.00 42 1 115 +1
27NOV26 70.00 P 0.23 0.25 0.23 0.05 0.00 42 21 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 62 0
27NOV26 75.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 230 0
27NOV26 77.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 128 0
27NOV26 80.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 49 0
27NOV26 82.50 P 0.00 0.00 0.00 0.37 -0.01 42 0 98 0
27NOV26 85.00 P 0.00 0.00 0.00 0.50 -0.02 42 0 75 0
27NOV26 87.50 P 0.00 0.00 0.00 0.70 -0.01 42 0 84 0
27NOV26 90.00 P 0.00 0.00 0.00 0.94 -0.01 42 0 145 0
27NOV26 92.50 P 0.00 0.00 0.00 1.22 -0.02 42 0 352 0
27NOV26 95.00 P 1.68 1.78 1.68 1.60 -0.01 42 76 1,222 +75
27NOV26 97.50 P 2.09 2.09 2.09 2.01 0.00 42 65 681 +65
27NOV26 100.00 P 2.47 2.47 2.42 2.53 -0.01 42 156 713 +66
27NOV26 102.50 P 3.05 3.05 3.05 3.08 -0.02 42 65 359 +65
27NOV26 105.00 P 3.66 3.66 3.66 3.69 -0.06 42 19 459 +18
27NOV26 107.50 P 4.42 4.42 4.42 4.43 -0.01 42 65 725 0
27NOV26 110.00 P 5.14 5.14 4.83 5.23 -0.01 41 95 8,534 +80
27NOV26 112.50 P 5.79 5.79 5.79 6.14 +0.02 41 65 1,906 0
27NOV26 115.00 P 6.88 7.10 6.73 7.10 -0.01 41 467 3,892 +407
27NOV26 117.50 P 7.69 8.19 7.69 8.26 +0.04 41 90 1,580 +60
27NOV26 120.00 P 9.05 9.60 8.84 9.50 +0.06 41 1,414 1,806 +1,074
27NOV26 122.50 P 10.62 10.96 10.35 10.86 +0.08 42 360 2,128 +300
27NOV26 125.00 P 11.87 12.48 11.39 12.33 +0.12 42 7,021 9,904 +6,394
27NOV26 127.50 P 13.40 13.40 13.40 13.74 +0.07 42 20 731 +20
27NOV26 130.00 P 0.00 0.00 0.00 15.52 +0.10 42 0 2,233 0
27NOV26 132.50 P 0.00 0.00 0.00 17.26 +0.20 43 0 263 0
27NOV26 135.00 P 0.00 0.00 0.00 19.17 +0.25 44 0 2 0
27NOV26 137.50 P 0.00 0.00 0.00 21.07 +0.32 44 0 1 0
27NOV26 140.00 P 0.00 0.00 0.00 22.95 +0.54 44 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 24.97 +1.62 45 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 26.55 -0.08 43 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 28.59 -0.08 43 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 30.72 -0.11 43 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 32.78 -0.22 43 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 34.93 -0.23 43 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.10 -0.24 43 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 39.64 +0.07 45 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 41.57 -0.27 43 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 43.90 -0.21 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.07 -0.35 41 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 48.86 +0.11 46 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 51.20 +0.11 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 53.57 +0.10 45 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 55.99 +0.13 46 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 58.39 +0.14 46 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 60.78 +0.12 45 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 63.22 +0.12 45 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 65.60 +0.04 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 68.10 +0.09 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 70.60 +0.13 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 73.14 +0.22 48 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 75.60 +0.14 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 78.10 +0.15 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 83.10 +0.20 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 220 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 60.00 P 0.22 0.22 0.22 0.02 0.00 42 1 9,266 0
30DEC26 62.50 P 0.26 0.26 0.26 0.03 0.00 42 1 5,689 -1
30DEC26 65.00 P 0.31 0.31 0.31 0.05 0.00 42 1 3,050 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 0.00 42 0 733 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 880 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 0.00 41 0 587 0
30DEC26 75.00 P 0.61 0.61 0.61 0.25 -0.01 41 1 1,391 -1
30DEC26 77.50 P 0.68 0.68 0.68 0.35 -0.01 41 30 1,678 0
30DEC26 80.00 P 0.00 0.00 0.00 0.48 -0.02 41 0 4,003 0
30DEC26 82.50 P 0.00 0.00 0.00 0.66 -0.01 41 0 3,741 0
30DEC26 85.00 P 1.16 1.18 1.16 0.86 -0.02 41 52 10,439 +52
30DEC26 87.50 P 1.43 1.43 1.39 1.14 -0.02 41 11 6,691 0
30DEC26 90.00 P 0.00 0.00 0.00 1.44 -0.02 41 0 6,994 0
30DEC26 92.50 P 1.97 1.97 1.97 1.84 -0.01 41 65 4,683 +65
30DEC26 95.00 P 2.38 2.38 2.37 2.27 -0.01 41 70 11,833 -5
30DEC26 97.50 P 2.73 2.90 2.73 2.80 -0.01 41 67 3,922 +66
30DEC26 100.00 P 3.40 3.40 3.17 3.37 -0.01 41 143 16,966 +64
30DEC26 102.50 P 3.99 3.99 3.82 4.00 -0.05 41 188 4,396 +122
30DEC26 105.00 P 4.57 4.66 4.57 4.74 +0.03 41 155 10,354 0
30DEC26 107.50 P 5.45 5.45 5.20 5.47 -0.01 41 110 7,333 +50
30DEC26 110.00 P 6.20 6.47 5.95 6.33 0.00 41 890 12,181 +890
30DEC26 112.50 P 7.22 7.22 6.85 7.33 +0.07 41 27 5,528 -23
30DEC26 115.00 P 7.91 7.91 7.91 8.35 +0.04 41 60 13,181 0
30DEC26 117.50 P 9.40 9.55 8.90 9.49 +0.06 41 94 7,976 +92
30DEC26 120.00 P 10.50 10.68 10.03 10.76 +0.05 41 182 17,440 -60
30DEC26 122.50 P 11.48 12.29 11.48 12.07 +0.05 41 890 7,768 +840
30DEC26 125.00 P 0.00 0.00 0.00 13.57 +0.14 41 0 12,089 0
30DEC26 127.50 P 0.00 0.00 0.00 15.19 +0.17 42 0 6,242 0
30DEC26 130.00 P 16.50 16.50 16.50 16.59 +0.01 41 1 18,523 0
30DEC26 132.50 P 0.00 0.00 0.00 18.43 +0.26 42 0 5,518 0
30DEC26 135.00 P 0.00 0.00 0.00 20.07 +0.18 42 0 6,907 0
30DEC26 137.50 P 0.00 0.00 0.00 22.16 +0.38 43 0 2,585 0
30DEC26 140.00 P 0.00 0.00 0.00 24.03 +0.56 43 0 3,217 0
30DEC26 142.50 P 0.00 0.00 0.00 25.84 +0.40 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 28.03 +0.39 44 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 30.07 +0.35 44 0 1,043 0
30DEC26 150.00 P 31.10 31.60 31.10 30.99 -0.08 40 3 6,609 0
30DEC26 152.50 P 0.00 0.00 0.00 33.38 -0.50 41 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 35.48 -0.57 41 0 3,389 0
30DEC26 157.50 P 0.00 0.00 0.00 37.62 -0.62 41 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 39.86 -0.61 41 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 42.02 -0.74 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 44.26 -0.73 41 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 46.51 -0.42 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 48.86 -0.35 41 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 51.20 -0.30 41 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 53.57 -0.25 41 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 56.19 +0.03 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.52 -0.01 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 60.78 -0.14 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.22 -0.09 41 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.68 -0.04 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.13 -0.01 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.60 +0.03 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.14 +0.12 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.60 +0.13 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.10 +0.15 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 83.10 +0.20 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 88.10 +0.21 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 93.10 +0.46 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 98.10 +0.46 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 103.10 +0.47 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 108.10 +0.43 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 113.10 +0.43 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 118.10 +0.43 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.10 +0.43 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.10 +0.43 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.10 +0.43 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.10 +0.21 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.10 +0.52 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.10 +0.21 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.10 +0.21 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 158.10 +0.21 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.10 +0.21 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.10 +0.18 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 173.10 +0.18 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 178.10 +0.46 0 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 0.00 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 0.00 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 41 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 0.00 41 0 115 0
30MAR27 60.00 P 0.58 0.58 0.58 0.14 0.00 41 1 2,879 0
30MAR27 62.50 P 0.00 0.00 0.00 0.19 0.00 41 0 758 0
30MAR27 65.00 P 0.00 0.00 0.00 0.28 0.00 41 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.37 0.00 41 0 684 0
30MAR27 70.00 P 1.02 1.02 1.02 0.51 0.00 41 1 733 -1
30MAR27 72.50 P 0.00 0.00 0.00 0.67 0.00 41 0 3,910 0
30MAR27 75.00 P 0.00 0.00 0.00 0.88 +0.01 41 0 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 1.11 +0.01 41 0 895 0
30MAR27 80.00 P 1.80 1.80 1.80 1.41 +0.01 41 2 7,755 -2
30MAR27 82.50 P 0.00 0.00 0.00 1.73 +0.02 41 0 1,846 0
30MAR27 85.00 P 0.00 0.00 0.00 2.13 +0.01 41 0 3,119 0
30MAR27 87.50 P 2.78 2.78 2.78 2.55 +0.02 42 50 2,521 0
30MAR27 90.00 P 3.26 3.26 3.26 3.08 +0.03 42 1 11,704 +1
30MAR27 92.50 P 0.00 0.00 0.00 3.63 +0.03 42 0 2,411 0
30MAR27 95.00 P 4.23 4.23 4.23 4.27 +0.06 42 65 5,090 +65
30MAR27 97.50 P 4.80 4.80 4.80 4.96 +0.09 42 11 2,469 +11
30MAR27 100.00 P 5.47 5.47 5.47 5.61 +0.02 41 65 6,268 0
30MAR27 102.50 P 6.05 6.34 6.05 6.34 +0.03 41 61 2,999 +18
30MAR27 105.00 P 0.00 0.00 0.00 7.18 +0.03 41 0 5,973 0
30MAR27 107.50 P 0.00 0.00 0.00 8.10 +0.06 41 0 2,755 0
30MAR27 110.00 P 8.86 8.86 8.86 9.08 +0.07 41 11 8,845 0
30MAR27 112.50 P 9.70 9.98 9.70 10.07 +0.02 40 2 3,154 0
30MAR27 115.00 P 10.97 10.97 10.86 11.25 +0.10 41 84 10,205 +30
30MAR27 117.50 P 0.00 0.00 0.00 12.47 +0.11 41 0 4,416 0
30MAR27 120.00 P 13.09 13.09 13.09 13.72 +0.11 41 60 10,798 +60
30MAR27 122.50 P 14.67 15.14 14.63 15.11 +0.14 41 403 5,476 +81
30MAR27 125.00 P 0.00 0.00 0.00 16.54 +0.15 41 0 8,153 0
30MAR27 127.50 P 0.00 0.00 0.00 18.12 +0.26 41 0 3,791 0
30MAR27 130.00 P 19.25 19.25 19.25 19.62 +0.18 41 1 9,984 +1
30MAR27 132.50 P 0.00 0.00 0.00 21.25 +0.19 41 0 363 0
30MAR27 135.00 P 22.29 22.29 22.29 22.42 -0.49 40 1 3,272 +1
30MAR27 137.50 P 0.00 0.00 0.00 24.30 -0.67 40 0 418 0
30MAR27 140.00 P 0.00 0.00 0.00 26.07 -0.63 41 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 27.95 -0.51 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 29.85 -0.61 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 31.80 -0.55 41 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 33.72 -0.56 41 0 250 0
30MAR27 152.50 P 0.00 0.00 0.00 35.72 -0.60 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 37.73 -0.64 41 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 39.77 -0.65 41 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 41.82 -0.68 41 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 43.93 -0.68 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 46.04 -0.70 41 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 48.16 -0.71 41 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 50.31 -0.76 41 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 52.49 -0.76 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.66 -0.64 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.88 -0.51 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 58.90 -0.89 39 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 61.42 -0.50 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 63.48 -0.74 38 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 66.09 -0.44 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 68.89 +0.03 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 71.21 -0.01 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 73.44 -0.14 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 75.92 -0.05 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 78.29 -0.07 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 83.15 -0.03 41 0 0 0
29JUN27 45.00 P 0.40 0.42 0.40 0.04 0.00 41 107 156 +107
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 0.00 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.09 0.00 41 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.11 0.00 42 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.16 +0.01 42 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 173 0
29JUN27 57.50 P 0.00 0.00 0.00 0.31 0.00 41 0 92 0
29JUN27 60.00 P 1.06 1.06 1.06 0.41 0.00 41 1 3 +1
29JUN27 62.50 P 0.00 0.00 0.00 0.56 +0.01 41 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.93 +0.01 41 0 1,143 0
29JUN27 70.00 P 1.73 1.78 1.73 1.16 +0.02 41 22 3,215 +22
29JUN27 72.50 P 0.00 0.00 0.00 1.46 +0.02 42 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 1.77 +0.02 42 0 631 0
29JUN27 77.50 P 0.00 0.00 0.00 2.17 +0.03 42 0 694 0
29JUN27 80.00 P 0.00 0.00 0.00 2.59 +0.03 42 0 395 0
29JUN27 82.50 P 0.00 0.00 0.00 3.06 +0.05 42 0 455 0
29JUN27 85.00 P 3.81 3.81 3.81 3.62 +0.05 42 45 6,231 0
29JUN27 87.50 P 0.00 0.00 0.00 4.17 +0.05 42 0 3,227 0
29JUN27 90.00 P 4.80 4.80 4.80 4.85 +0.07 42 2 1,049 -2
29JUN27 92.50 P 5.44 5.44 5.44 5.54 +0.06 42 45 707 +45
29JUN27 95.00 P 5.98 6.06 5.98 6.23 +0.05 42 101 5,841 +43
29JUN27 97.50 P 6.78 6.78 6.78 7.03 +0.16 41 38 1,273 +38
29JUN27 100.00 P 7.57 7.57 7.57 7.76 +0.06 41 65 5,819 +65
29JUN27 102.50 P 8.33 8.33 8.33 8.60 +0.01 41 4 814 0
29JUN27 105.00 P 9.17 9.23 9.17 9.54 +0.06 41 130 1,709 0
29JUN27 107.50 P 10.39 10.45 10.12 10.52 -0.09 41 132 804 +65
29JUN27 110.00 P 11.25 11.34 11.25 11.53 +0.02 40 4 1,265 0
29JUN27 112.50 P 0.00 0.00 0.00 12.67 +0.07 41 0 522 0
29JUN27 115.00 P 13.71 14.06 13.71 13.84 +0.05 40 14 867 +12
29JUN27 117.50 P 14.93 14.93 14.93 15.07 +0.12 40 13 2,912 +13
29JUN27 120.00 P 16.14 16.14 16.14 16.45 +0.15 41 504 1,259 +496
29JUN27 122.50 P 0.00 0.00 0.00 17.76 +0.15 40 0 291 0
29JUN27 125.00 P 18.47 18.47 18.47 19.21 +0.21 40 5 3,303 +5
29JUN27 127.50 P 0.00 0.00 0.00 20.68 +0.19 40 0 750 0
29JUN27 130.00 P 21.34 22.45 21.34 22.23 +0.19 41 11 578 +7
29JUN27 132.50 P 0.00 0.00 0.00 23.82 +0.19 41 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 25.35 +0.06 40 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 27.25 +0.26 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 28.80 -0.07 41 0 226 0
29JUN27 142.50 P 0.00 0.00 0.00 30.43 -0.39 40 0 318 0
29JUN27 145.00 P 0.00 0.00 0.00 32.26 -0.65 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 34.11 -0.66 41 0 110 0
29JUN27 150.00 P 35.00 35.00 35.00 36.00 -0.65 41 1 142 0
29JUN27 152.50 P 0.00 0.00 0.00 37.90 -0.67 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 39.86 -0.50 41 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 41.83 -0.67 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 43.82 -0.67 41 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 45.85 -0.67 41 0 0 0
29JUN27 165.00 P 47.16 47.16 47.16 47.89 -0.70 41 3 3 -3
29JUN27 167.50 P 0.00 0.00 0.00 49.97 -0.68 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.06 -0.68 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 54.15 -0.69 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 56.29 -0.72 41 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 58.46 -0.70 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 60.62 -0.59 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 62.79 -0.75 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.96 -0.64 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 67.20 -0.18 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 69.41 -0.25 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 71.67 -0.20 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 74.21 -0.06 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 76.74 +0.27 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 79.05 -0.04 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 83.77 -0.03 42 0 0 0
TOTAL PUT 31,487 1,049,581 +13,059
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$ 8.235
28AUG26 5.00 C 0.00 0.00 0.00 3.25 -0.59 115 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.99 -0.56 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.74 -0.55 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.51 -0.56 97 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.24 -0.60 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.99 -0.55 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.80 -0.48 88 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.53 -0.53 69 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.29 -0.50 63 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.03 -0.50 49 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.82 -0.49 50 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.62 -0.49 48 0 25 0
28AUG26 8.00 C 0.45 0.45 0.45 0.47 -0.42 50 6 111 0
28AUG26 8.25 C 0.38 0.38 0.37 0.34 -0.35 51 51 74 +1
28AUG26 8.50 C 0.27 0.27 0.27 0.23 -0.29 50 2 422 0
28AUG26 8.75 C 0.24 0.24 0.15 0.16 -0.23 52 42 336 -14
28AUG26 9.00 C 0.13 0.13 0.10 0.10 -0.18 51 10 573 +5
28AUG26 9.25 C 0.09 0.09 0.08 0.06 -0.14 50 11 219 +9
28AUG26 9.50 C 0.05 0.05 0.05 0.04 -0.10 52 80 620 0
28AUG26 9.75 C 0.04 0.04 0.04 0.03 -0.06 55 12 317 -12
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.04 56 0 529 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 127 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.61 -0.48 125 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.51 -0.49 121 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.41 -0.48 117 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.31 -0.53 113 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.04 -0.51 97 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.79 -0.50 88 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.54 -0.53 80 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.30 -0.54 75 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 -0.49 70 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.82 -0.47 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 -0.49 57 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 -0.53 53 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 -0.48 52 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 0.93 -0.48 49 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 -0.44 49 0 426 0
29SEP26 8.00 C 0.66 0.66 0.66 0.61 -0.40 48 19 318 +19
29SEP26 8.25 C 0.00 0.00 0.00 0.48 -0.36 48 0 527 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.31 47 0 291 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.26 48 0 446 0
29SEP26 9.00 C 0.40 0.40 0.29 0.22 -0.22 47 170 430 +150
29SEP26 9.25 C 0.25 0.25 0.25 0.17 -0.18 48 4 265 -4
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.16 47 0 661 0
29SEP26 9.75 C 0.15 0.15 0.15 0.09 -0.12 47 13 414 0
29SEP26 10.00 C 0.13 0.13 0.13 0.07 -0.10 48 14 229 -14
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.06 48 0 323 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 443 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.31 -0.53 95 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.04 -0.51 82 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.80 -0.50 78 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.54 -0.53 68 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.32 -0.52 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.08 -0.49 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.84 -0.50 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.61 -0.51 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.40 -0.50 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.21 -0.47 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.00 -0.47 48 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.88 -0.40 50 0 75 0
29OCT26 8.00 C 0.87 0.87 0.81 0.74 -0.34 49 201 245 +158
29OCT26 8.25 C 0.71 0.72 0.70 0.63 -0.33 49 305 290 +230
29OCT26 8.50 C 0.63 0.65 0.59 0.53 -0.29 49 323 320 +200
29OCT26 8.75 C 0.50 0.50 0.50 0.44 -0.26 49 46 185 +46
29OCT26 9.00 C 0.00 0.00 0.00 0.36 -0.24 48 0 209 0
29OCT26 9.25 C 0.00 0.00 0.00 0.30 -0.21 48 0 266 0
29OCT26 9.50 C 0.00 0.00 0.00 0.25 -0.18 49 0 54 0
29OCT26 9.75 C 0.00 0.00 0.00 0.21 -0.15 49 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.17 -0.13 49 0 31 0
29OCT26 10.50 C 0.17 0.17 0.17 0.11 -0.10 48 1 28 +1
29OCT26 11.00 C 0.00 0.00 0.00 0.08 -0.06 50 0 38 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 -0.05 49 0 75 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.04 48 0 453 0
27NOV26 6.00 C 2.32 2.33 2.31 2.32 -0.52 60 5 10 +5
27NOV26 6.25 C 0.00 0.00 0.00 2.10 -0.51 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.87 -0.50 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.66 -0.49 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.47 -0.47 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.30 -0.44 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.14 -0.41 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.00 -0.38 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.87 -0.35 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.76 -0.32 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.66 -0.29 50 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.58 -0.26 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.50 -0.24 50 0 30 0
27NOV26 9.25 C 0.00 0.00 0.00 0.43 -0.22 49 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.37 -0.19 49 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.32 -0.17 49 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.27 -0.16 49 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 -0.12 49 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.14 -0.10 49 0 112 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 -0.08 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.32 -0.52 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.07 -0.48 71 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.84 -0.46 68 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 -0.48 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.36 -0.50 59 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.13 -0.50 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.93 -0.49 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.74 -0.47 53 0 0 0
30DEC26 7.00 C 1.62 1.62 1.62 1.56 -0.44 52 1 1 +1
30DEC26 7.25 C 0.00 0.00 0.00 1.41 -0.41 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.26 -0.38 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 -0.36 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 -0.33 51 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.90 -0.31 50 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.28 50 0 80 0
30DEC26 8.75 C 0.79 0.79 0.79 0.71 -0.26 50 10 85 +10
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.24 50 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.22 50 0 90 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 -0.20 50 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.18 50 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.17 49 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.13 50 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.11 50 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.09 49 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.07 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.06 49 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.35 -0.49 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.11 -0.49 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.88 -0.51 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.67 -0.52 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.47 -0.50 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.28 -0.48 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.11 -0.47 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.95 -0.45 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.80 -0.43 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.66 -0.41 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.53 -0.40 50 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.41 -0.38 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.29 -0.37 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.19 -0.34 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.09 -0.32 50 0 110 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 -0.29 49 0 65 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 -0.29 49 0 78 0
30MAR27 9.25 C 0.00 0.00 0.00 0.83 -0.28 49 0 75 0
30MAR27 9.50 C 0.00 0.00 0.00 0.77 -0.26 49 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.25 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.23 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.21 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.19 49 0 49 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 -0.16 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 -0.14 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.12 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.11 49 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.09 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.08 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.07 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.05 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.40 -0.54 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.19 -0.52 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.00 -0.50 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.82 -0.48 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.64 -0.48 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.48 -0.46 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.32 -0.45 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.18 -0.43 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.04 -0.42 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.90 -0.41 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.78 -0.40 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.66 -0.38 50 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.55 -0.37 50 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.45 -0.35 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.35 -0.34 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.26 -0.33 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.18 -0.31 50 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.10 -0.29 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.02 -0.29 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.95 -0.28 49 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 0.89 -0.26 49 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 -0.24 50 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 -0.21 49 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.58 -0.20 49 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.50 -0.18 49 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 -0.16 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.38 -0.14 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.33 -0.12 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.28 -0.12 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.10 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.10 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 -0.08 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 -0.08 49 0 32 0
TOTAL CALL 1,326 28,253 +791
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
28AUG26 7.00 P 0.03 0.03 0.03 0.02 +0.01 51 4 66 +4
28AUG26 7.25 P 0.00 0.00 0.00 0.05 +0.03 54 0 210 0
28AUG26 7.50 P 0.08 0.08 0.07 0.08 +0.05 51 14 200 +10
28AUG26 7.75 P 0.09 0.13 0.09 0.14 +0.08 51 14 250 +8
28AUG26 8.00 P 0.16 0.23 0.16 0.23 +0.13 51 137 641 +125
28AUG26 8.25 P 0.24 0.31 0.24 0.34 +0.19 50 40 194 0
28AUG26 8.50 P 0.47 0.47 0.47 0.47 +0.23 48 5 298 0
28AUG26 8.75 P 0.00 0.00 0.00 0.67 +0.31 52 0 180 0
28AUG26 9.00 P 0.60 0.60 0.60 0.85 +0.35 50 35 68 -1
28AUG26 9.25 P 0.00 0.00 0.00 1.07 +0.40 51 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 1.30 +0.44 53 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.53 +0.49 52 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.77 +0.47 50 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.27 +0.49 60 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.78 +0.55 79 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.27 +0.50 79 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.78 +0.54 98 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.28 +0.51 106 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.77 +0.52 103 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.27 +0.55 111 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.77 +0.55 118 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.27 +0.55 124 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.77 +0.51 130 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.27 +0.52 136 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.77 +0.50 142 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.27 +0.55 148 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.02 47 0 116 0
29SEP26 6.50 P 0.07 0.07 0.07 0.07 +0.03 47 10 166 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.04 46 0 148 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 +0.07 47 0 181 0
29SEP26 7.25 P 0.19 0.20 0.18 0.22 +0.10 46 28 223 +23
29SEP26 7.50 P 0.24 0.27 0.24 0.31 +0.13 46 163 473 +50
29SEP26 7.75 P 0.32 0.39 0.32 0.41 +0.16 45 110 363 +78
29SEP26 8.00 P 0.39 0.46 0.39 0.54 +0.20 46 21 807 -2
29SEP26 8.25 P 0.49 0.59 0.49 0.67 +0.23 44 23 201 +23
29SEP26 8.50 P 0.60 0.75 0.60 0.83 +0.27 44 10 404 +5
29SEP26 8.75 P 0.00 0.00 0.00 1.00 +0.31 43 0 162 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 +0.34 43 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.39 +0.38 42 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.59 +0.40 39 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 +0.43 36 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 +0.45 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 +0.47 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.95 +0.49 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.43 +0.51 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.91 +0.51 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.39 +0.52 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.88 +0.51 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.36 +0.51 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.84 +0.50 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.33 +0.49 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.84 +0.49 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.34 +0.53 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.84 +0.53 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.35 +0.52 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.83 +0.48 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.33 +0.48 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.82 +0.49 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.32 +0.49 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.83 +0.50 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.31 +0.51 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 +0.02 49 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 +0.04 50 0 47 0
29OCT26 6.25 P 0.11 0.11 0.11 0.11 +0.05 48 75 105 +75
29OCT26 6.50 P 0.13 0.13 0.13 0.15 +0.07 48 6 57 +6
29OCT26 6.75 P 0.00 0.00 0.00 0.20 +0.07 47 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.27 +0.10 47 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 0.35 +0.12 47 0 80 0
29OCT26 7.50 P 0.40 0.41 0.39 0.45 +0.15 47 115 596 +115
29OCT26 7.75 P 0.48 0.51 0.47 0.56 +0.18 46 62 414 +47
29OCT26 8.00 P 0.54 0.62 0.54 0.69 +0.21 47 87 338 +57
29OCT26 8.25 P 0.75 0.77 0.75 0.83 +0.24 46 105 216 +45
29OCT26 8.50 P 0.90 0.90 0.90 0.98 +0.27 46 30 194 -15
29OCT26 8.75 P 0.00 0.00 0.00 1.14 +0.29 45 0 125 0
29OCT26 9.00 P 0.00 0.00 0.00 1.32 +0.32 45 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.50 +0.34 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.70 +0.37 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.90 +0.39 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.11 +0.41 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.54 +0.43 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.99 +0.47 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.45 +0.48 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.92 +0.48 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.13 +0.05 49 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 +0.06 48 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.22 +0.07 48 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.29 +0.10 48 0 115 0
27NOV26 7.00 P 0.34 0.34 0.34 0.37 +0.12 48 1 26 +1
27NOV26 7.25 P 0.42 0.42 0.42 0.46 +0.14 47 10 47 0
27NOV26 7.50 P 0.00 0.00 0.00 0.57 +0.17 48 0 70 0
27NOV26 7.75 P 0.63 0.63 0.63 0.68 +0.19 47 1 31 +1
27NOV26 8.00 P 0.00 0.00 0.00 0.81 +0.22 47 0 55 0
27NOV26 8.25 P 0.00 0.00 0.00 0.95 +0.24 47 0 60 0
27NOV26 8.50 P 1.01 1.02 1.01 1.10 +0.27 47 30 90 +30
27NOV26 8.75 P 0.00 0.00 0.00 1.26 +0.29 46 0 165 0
27NOV26 9.00 P 0.00 0.00 0.00 1.43 +0.31 46 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.61 +0.33 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.79 +0.35 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.99 +0.37 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.19 +0.39 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.60 +0.38 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.04 +0.40 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.49 +0.43 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.96 +0.45 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.03 49 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.06 50 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.06 49 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.07 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.08 48 0 22 0
30DEC26 6.75 P 0.35 0.35 0.35 0.38 +0.11 48 10 15 0
30DEC26 7.00 P 0.41 0.41 0.41 0.47 +0.14 48 10 87 +10
30DEC26 7.25 P 0.50 0.51 0.50 0.57 +0.16 48 15 48 +3
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.18 48 0 66 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.20 47 0 41 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.22 47 0 188 0
30DEC26 8.25 P 0.98 0.98 0.98 1.06 +0.24 47 20 140 +5
30DEC26 8.50 P 0.00 0.00 0.00 1.21 +0.27 47 0 85 0
30DEC26 8.75 P 1.28 1.28 1.28 1.37 +0.29 47 15 63 +15
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.31 46 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 +0.33 46 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 +0.35 46 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 +0.36 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.27 +0.37 44 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 +0.39 43 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.10 +0.40 40 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.53 +0.40 28 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.03 +0.46 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.44 +0.42 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.91 +0.43 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.40 +0.44 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.88 +0.45 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.41 +0.50 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.86 +0.46 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.35 +0.47 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.85 +0.47 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.35 +0.47 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.84 +0.47 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.34 +0.47 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.84 +0.48 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.34 +0.48 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.84 +0.48 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.33 +0.47 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 +0.05 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 +0.06 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 +0.07 49 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.32 +0.07 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 +0.08 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 +0.10 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 +0.11 47 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 +0.12 47 0 46 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 +0.15 47 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 +0.16 47 0 0 0
30MAR27 7.75 P 0.91 0.91 0.91 1.01 +0.18 47 15 5 -15
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.19 47 0 95 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 +0.21 47 0 110 0
30MAR27 8.50 P 1.32 1.32 1.32 1.43 +0.23 46 15 15 0
30MAR27 8.75 P 1.48 1.48 1.48 1.59 +0.24 46 15 0 -15
30MAR27 9.00 P 0.00 0.00 0.00 1.75 +0.26 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 +0.27 46 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 +0.29 45 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.27 +0.30 45 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 +0.31 45 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.84 +0.32 44 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.24 +0.34 43 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.66 +0.35 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.13 +0.39 43 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.55 +0.38 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.00 +0.39 0 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.47 +0.41 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.94 +0.43 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.42 +0.42 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.90 +0.44 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.39 +0.46 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.87 +0.46 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.36 +0.46 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.86 +0.47 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.35 +0.47 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.84 +0.47 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.34 +0.48 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.84 +0.48 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 +0.04 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.05 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 +0.07 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.40 +0.08 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 +0.09 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 +0.10 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.63 +0.11 48 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 +0.11 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 +0.14 48 0 10 0
29JUN27 7.25 P 0.90 0.90 0.90 0.95 +0.14 47 20 20 +20
29JUN27 7.50 P 1.02 1.02 1.02 1.08 +0.16 48 55 71 +55
29JUN27 7.75 P 0.00 0.00 0.00 1.20 +0.17 47 0 214 0
29JUN27 8.00 P 1.25 1.25 1.25 1.34 +0.19 47 1 101 +1
29JUN27 8.25 P 1.41 1.41 1.41 1.48 +0.20 47 20 57 +20
29JUN27 8.50 P 0.00 0.00 0.00 1.63 +0.22 47 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.79 +0.24 47 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 +0.25 47 0 55 0
29JUN27 9.25 P 0.00 0.00 0.00 2.12 +0.27 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 +0.29 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.48 +0.29 47 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 +0.33 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.01 +0.28 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.41 +0.31 45 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.82 +0.32 45 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.24 +0.33 44 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.67 +0.35 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.11 +0.36 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.57 +0.39 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.03 +0.40 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.49 +0.41 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.96 +0.43 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.44 +0.44 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.92 +0.45 0 0 0 0
TOTAL PUT 1,347 22,492 +794
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$ 3.315
28AUG26 2.40 C 0.00 0.00 0.00 0.92 - 73 0 0 -
28AUG26 2.50 C 0.00 0.00 0.00 0.82 - 64 0 0 -
28AUG26 2.60 C 0.00 0.00 0.00 0.72 -0.02 56 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.63 -0.01 67 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.44 -0.01 57 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28AUG26 3.40 C 0.08 0.08 0.08 0.07 -0.01 38 10 40 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.95 - 66 0 0 -
29SEP26 2.50 C 0.00 0.00 0.00 0.84 - 52 0 0 -
29SEP26 2.60 C 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.01 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 -0.03 37 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.01 40 0 30 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.02 39 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.02 40 0 3 0
29SEP26 3.50 C 0.15 0.15 0.15 0.13 -0.01 42 300 300 +300
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.01 42 0 30 0
29SEP26 3.70 C 0.08 0.08 0.08 0.07 -0.01 40 32 32 +32
29SEP26 3.80 C 0.07 0.07 0.07 0.05 -0.01 40 3 3 +3
29SEP26 3.90 C 0.06 0.06 0.06 0.04 -0.01 41 30 30 +30
29SEP26 4.00 C 0.05 0.05 0.05 0.03 -0.01 42 60 60 +60
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 4.30 C 0.03 0.03 0.03 0.01 0.00 41 60 60 +60
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 - 54 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.87 - 52 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.46 0.00 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.27 -0.01 41 0 4 0
29OCT26 3.40 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 325 0
29OCT26 3.60 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29OCT26 3.70 C 0.14 0.14 0.14 0.13 -0.01 42 1 1 +1
29OCT26 3.80 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 0.00 44 0 10 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.99 - 54 0 0 -
27NOV26 2.50 C 0.00 0.00 0.00 0.90 - 52 0 0 -
27NOV26 2.60 C 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.65 -0.01 47 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.57 -0.02 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.01 - 51 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.93 - 51 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 0.00 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 0.00 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 0.00 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.01 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 - 48 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 1.00 - 49 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 0.93 -0.01 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 -0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.74 +0.01 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 0.00 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 0.00 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30MAR27 3.80 C 0.33 0.33 0.33 0.34 0.00 47 30 30 +30
30MAR27 3.90 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 4.40 C 0.21 0.21 0.21 0.19 -0.01 46 30 30 +30
29JUN27 2.40 C 0.00 0.00 0.00 1.12 - 46 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 1.05 - 46 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.98 -0.03 45 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.92 -0.03 46 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.86 -0.02 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 -0.01 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.75 -0.02 46 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.58 0.00 47 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.55 0.00 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.44 -0.01 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
TOTAL CALL 556 1,093 +546
28AUG26 2.40 P 0.00 0.00 0.00 0.01 - 94 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 3.10 P 0.02 0.02 0.02 0.03 0.00 40 18 18 +18
28AUG26 3.20 P 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
28AUG26 3.30 P 0.08 0.08 0.08 0.10 0.00 40 10 130 0
28AUG26 3.40 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 +0.01 48 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.69 +0.01 54 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.79 +0.01 60 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.89 +0.01 66 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.99 +0.01 71 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.09 +0.01 76 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29SEP26 2.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.01 39 0 5 0
29SEP26 3.20 P 0.13 0.13 0.13 0.13 -0.01 39 5 22 +5
29SEP26 3.30 P 0.17 0.17 0.17 0.18 0.00 40 3 3 +3
29SEP26 3.40 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29SEP26 3.60 P 0.37 0.37 0.37 0.38 0.00 43 250 250 +250
29SEP26 3.70 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.62 0.00 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 0.00 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 0.00 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 0.00 44 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 +0.01 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.02 - 44 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29OCT26 3.30 P 0.23 0.23 0.23 0.24 0.00 42 2 12 +2
29OCT26 3.40 P 0.29 0.29 0.29 0.29 -0.01 41 40 40 +40
29OCT26 3.50 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 0.00 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.73 -0.02 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 0.00 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 0.00 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.10 0.00 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 - 46 0 0 -
27NOV26 2.50 P 0.00 0.00 0.00 0.04 - 45 0 0 -
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 0.00 44 0 5 0
27NOV26 3.10 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
27NOV26 3.30 P 0.29 0.29 0.29 0.29 -0.01 43 2 2 +2
27NOV26 3.40 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.96 0.00 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.05 0.00 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.14 0.00 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 - 46 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.07 - 47 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
30DEC26 3.30 P 0.34 0.34 0.33 0.34 0.00 44 300 302 +300
30DEC26 3.40 P 0.00 0.00 0.00 0.40 0.00 45 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 -0.01 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 -0.01 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 -0.01 46 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 -0.01 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 - 46 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.12 - 46 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 -0.01 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 0.00 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.91 0.00 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.99 0.00 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.06 -0.01 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 -0.01 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 0.00 49 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.14 - 45 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.17 - 45 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 0.00 45 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 0.00 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 0.00 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 0.00 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 0.00 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 0.00 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 +0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 -0.01 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 -0.01 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.13 -0.01 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.21 -0.01 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 -0.01 47 0 0 0
TOTAL PUT 630 879 +620
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$ 56.500
28AUG26 43.00 C 0.00 0.00 0.00 13.55 +0.09 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.55 +0.09 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.55 +0.09 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.56 +0.10 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.56 +0.10 33 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.56 +0.10 28 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.56 +0.10 23 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.56 +0.09 0 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 4.11 +0.07 21 0 6 0
28AUG26 55.00 C 1.80 1.80 1.79 1.89 -0.05 19 125 161 +115
28AUG26 57.50 C 0.68 0.69 0.48 0.58 -0.06 21 105 265 -50
28AUG26 60.00 C 0.13 0.13 0.13 0.10 -0.04 21 17 389 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 35 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.57 +0.11 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.65 +0.18 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.66 +0.19 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.66 +0.18 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.67 +0.20 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.67 +0.17 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.61 +0.03 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.64 +0.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.71 +0.09 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.74 +0.13 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.79 +0.10 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.43 -0.08 18 0 70 0
29SEP26 55.00 C 0.00 0.00 0.00 2.65 -0.03 20 0 54 0
29SEP26 57.50 C 1.47 1.47 1.19 1.38 -0.03 21 24 194 +24
29SEP26 60.00 C 0.00 0.00 0.00 0.62 -0.03 21 0 194 0
29SEP26 62.50 C 0.25 0.25 0.25 0.25 -0.03 22 10 38 0
29SEP26 65.00 C 0.13 0.16 0.13 0.09 -0.01 22 5 71 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 22 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 13.66 +0.15 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.67 +0.13 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.67 +0.08 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.66 -0.07 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.72 -0.05 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.90 +0.08 22 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.97 +0.07 22 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.07 +0.06 22 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.85 -0.06 19 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.18 -0.01 20 0 12 0
29OCT26 57.50 C 2.07 2.07 2.07 1.92 -0.03 21 15 60 0
29OCT26 60.00 C 1.20 1.20 0.92 1.07 -0.03 21 20 341 +20
29OCT26 62.50 C 0.00 0.00 0.00 0.54 -0.05 21 0 80 0
29OCT26 65.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 2 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 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.66 +0.07 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.67 +0.03 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.71 +0.02 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.77 -0.13 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.85 -0.11 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.94 -0.11 15 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.22 +0.06 22 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.36 +0.05 22 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.39 +0.03 22 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.74 0.00 22 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.38 -0.01 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.47 -0.02 21 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.89 0.00 22 0 5 0
27NOV26 65.00 C 0.00 0.00 0.00 0.48 -0.05 21 0 68 0
27NOV26 67.50 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 -0.01 22 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 14.69 +0.03 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.74 +0.03 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.79 0.00 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.87 +0.01 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.95 -0.01 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.05 -0.13 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.16 -0.13 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.52 +0.08 22 0 0 0
30DEC26 50.00 C 7.70 7.80 7.65 7.46 +0.02 19 14 34 -14
30DEC26 52.50 C 0.00 0.00 0.00 5.62 +0.05 20 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 4.07 +0.05 21 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.83 +0.04 21 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.89 +0.03 21 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.21 +0.02 21 0 17 0
30DEC26 65.00 C 0.62 0.62 0.62 0.74 -0.04 21 10 49 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.45 -0.01 22 0 27 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 0.00 22 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 0.00 22 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 0.00 22 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 0.00 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 14.99 +0.02 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.06 0.00 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.16 +0.01 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.27 +0.04 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.41 0.00 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.59 -0.26 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.78 -0.25 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.01 -0.23 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.53 +0.04 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.77 +0.02 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.10 -0.15 21 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.87 0.00 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.87 -0.01 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.08 -0.02 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.48 -0.02 21 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.06 -0.06 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.48 +0.08 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.62 +0.07 10 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.79 +0.07 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.98 +0.07 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.20 +0.07 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.43 -0.27 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.70 +0.05 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.00 +0.05 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 7.37 +0.04 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.94 +0.03 21 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.72 +0.02 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.70 +0.02 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 2.18 +0.01 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.64 -0.08 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.27 -0.03 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.70 0.00 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.49 0.00 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.26 0.00 22 0 5 0
TOTAL CALL 345 6,514 +106
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 321 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 350 0
28AUG26 52.50 P 0.11 0.14 0.11 0.05 -0.03 22 56 220 -25
28AUG26 55.00 P 0.40 0.47 0.36 0.40 -0.10 22 16 353 -1
28AUG26 57.50 P 1.36 1.37 1.36 1.58 -0.10 22 4 107 0
28AUG26 60.00 P 0.00 0.00 0.00 3.56 -0.12 21 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 11.25 +0.15 63 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.74 +0.14 72 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.25 +0.15 81 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.74 +0.14 89 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.24 +0.14 97 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.74 +0.14 104 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.25 +0.15 112 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 35 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 28 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 23 0 102 0
29SEP26 48.00 P 0.13 0.13 0.11 0.03 -0.01 22 30 155 +25
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 125 0
29SEP26 50.00 P 0.22 0.26 0.22 0.10 -0.03 22 20 319 0
29SEP26 52.50 P 0.50 0.52 0.45 0.38 -0.07 22 16 186 +11
29SEP26 55.00 P 0.00 0.00 0.00 1.07 -0.10 22 0 172 0
29SEP26 57.50 P 0.00 0.00 0.00 2.29 -0.14 22 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.08 -0.01 23 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.10 -0.12 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.50 -0.11 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.25 +0.15 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.74 +0.14 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.25 +0.15 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.74 +0.14 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.24 +0.14 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.74 +0.14 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.25 +0.15 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 64 0
29OCT26 47.00 P 0.21 0.21 0.21 0.06 -0.02 22 2 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 48 0
29OCT26 49.00 P 0.39 0.39 0.39 0.17 -0.04 22 1 292 +1
29OCT26 50.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 90 0
29OCT26 52.50 P 0.81 0.93 0.81 0.70 -0.08 22 11 29 +11
29OCT26 55.00 P 1.54 1.54 1.52 1.50 -0.11 22 28 165 +28
29OCT26 57.50 P 0.00 0.00 0.00 2.74 -0.13 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.42 -0.14 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.29 -0.13 21 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.56 -0.11 22 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.25 +0.13 31 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.74 +0.14 35 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.25 +0.15 40 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.74 +0.14 43 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.24 +0.14 47 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.74 +0.14 51 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.25 +0.15 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 0.00 22 0 20 0
27NOV26 45.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 40 0
27NOV26 49.00 P 0.00 0.00 0.00 0.32 -0.04 22 0 10 0
27NOV26 50.00 P 0.00 0.00 0.00 0.45 -0.05 22 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 0.98 -0.07 22 0 2 0
27NOV26 55.00 P 0.00 0.00 0.00 1.85 -0.09 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.11 -0.11 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 4.60 -0.12 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.51 -0.11 22 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.91 +0.13 25 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.25 +0.04 27 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.74 +0.14 31 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.25 +0.15 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.74 +0.14 38 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.24 +0.14 42 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.74 +0.14 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 22 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 0.00 22 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 0.00 22 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.18 0.00 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 13 0
30DEC26 48.00 P 0.59 0.59 0.59 0.35 -0.02 22 5 44 0
30DEC26 49.00 P 0.00 0.00 0.00 0.49 -0.02 22 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.67 -0.02 22 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 1.28 -0.03 22 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.19 -0.05 22 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.45 -0.06 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.04 -0.07 23 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.73 -0.08 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.07 +0.18 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.29 -0.05 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.74 +0.08 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.25 +0.15 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.74 +0.14 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.24 +0.14 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.74 +0.14 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.25 +0.15 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 -0.03 22 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 -0.04 22 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 -0.05 22 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.94 -0.05 22 0 0 0
30MAR27 50.00 P 1.45 1.45 1.45 1.18 -0.06 22 1 1 +1
30MAR27 52.50 P 0.00 0.00 0.00 1.91 -0.07 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.91 -0.10 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.18 -0.11 22 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.54 -0.11 22 0 71 0
30MAR27 62.50 P 0.00 0.00 0.00 7.26 -0.11 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.19 -0.12 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.66 -0.10 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.91 -0.05 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.25 +0.02 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.74 +0.14 29 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.24 +0.14 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.74 +0.14 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.25 +0.15 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.58 -0.02 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.90 -0.03 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.09 -0.04 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.34 -0.04 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.59 -0.05 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.41 -0.06 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.45 -0.07 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.72 -0.08 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.21 -0.09 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.92 -0.10 23 0 0 0
29JUN27 65.00 P 9.99 9.99 9.95 9.83 -0.10 23 5 26 +5
29JUN27 67.50 P 0.00 0.00 0.00 11.92 -0.10 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.16 -0.10 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.42 -0.04 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.74 -0.01 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.24 +0.13 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.74 +0.14 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.25 +0.15 33 0 0 0
TOTAL PUT 195 6,156 +56
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$ 72.350
14AUG26 53.00 C 0.00 0.00 0.00 19.35 - 0 0 0 -
14AUG26 54.00 C 0.00 0.00 0.00 18.35 -0.46 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 17.35 -0.46 0 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 16.35 -0.46 0 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 15.35 -0.46 0 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 14.35 -0.46 0 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 13.35 -0.46 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 12.35 -0.46 0 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 11.35 -0.46 0 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 10.35 -0.46 0 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 9.36 -0.45 101 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 8.36 -0.45 90 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 7.36 -0.45 80 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 6.36 -0.45 69 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 5.36 -0.45 59 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 4.36 -0.45 48 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 3.36 -0.46 38 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 2.36 -0.49 28 0 30 0
14AUG26 71.00 C 0.00 0.00 0.00 1.42 -0.56 30 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.63 -0.57 28 0 30 0
14AUG26 73.00 C 0.26 0.26 0.26 0.19 -0.44 28 7 11 +7
14AUG26 74.00 C 0.00 0.00 0.00 0.04 -0.23 30 0 17 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.10 33 0 47 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 89 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 90 0 11 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 19.38 - 0 0 0 -
21AUG26 54.00 C 0.00 0.00 0.00 18.38 -0.46 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.39 -0.45 66 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.39 -0.45 61 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.39 -0.45 56 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.39 -0.45 51 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.39 -0.45 46 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.39 -0.45 42 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.39 -0.45 36 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.39 -0.45 30 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.39 -0.46 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 8.39 -0.46 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 7.40 -0.45 30 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 6.41 -0.45 29 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 5.43 -0.46 28 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 4.48 -0.45 28 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 3.58 -0.44 28 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 2.67 -0.55 25 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 1.96 -0.49 26 0 0 0
21AUG26 72.00 C 1.49 1.49 1.46 1.37 -0.42 27 2 94 +2
21AUG26 73.00 C 0.91 1.05 0.86 0.90 -0.34 27 135 374 +105
21AUG26 74.00 C 0.00 0.00 0.00 0.56 -0.27 27 0 142 0
21AUG26 75.00 C 0.00 0.00 0.00 0.33 -0.19 27 0 60 0
21AUG26 76.00 C 0.00 0.00 0.00 0.19 -0.13 28 0 215 0
21AUG26 77.00 C 0.00 0.00 0.00 0.10 -0.08 28 0 100 0
21AUG26 78.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 1 0
21AUG26 79.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 5 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.41 -0.45 65 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.41 -0.45 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.41 -0.45 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.91 -0.46 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.42 -0.45 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.92 -0.45 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.51 -0.38 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.96 -0.46 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.57 -0.46 35 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 5.37 -0.45 35 0 356 0
28AUG26 70.00 C 3.35 3.35 3.35 3.40 -0.50 33 30 728 0
28AUG26 72.50 C 0.00 0.00 0.00 1.99 -0.44 34 0 824 0
28AUG26 75.00 C 1.00 1.09 1.00 1.05 -0.27 35 47 1,488 +1
28AUG26 77.50 C 0.55 0.59 0.55 0.52 -0.17 35 64 1,550 -18
28AUG26 80.00 C 0.27 0.27 0.27 0.22 -0.10 35 15 1,617 -15
28AUG26 82.50 C 0.00 0.00 0.00 0.08 -0.05 35 0 1,758 0
28AUG26 85.00 C 0.06 0.06 0.06 0.03 -0.02 36 26 1,503 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.45 -0.46 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.46 -0.45 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.46 -0.45 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.96 -0.46 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.47 -0.45 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.04 -0.33 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.51 -0.45 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.09 -0.44 30 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 7.81 -0.42 30 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 5.76 -0.38 30 0 1,286 0
29SEP26 70.00 C 3.98 4.29 3.98 4.02 -0.42 30 210 6,204 +207
29SEP26 72.50 C 0.00 0.00 0.00 2.75 -0.27 30 0 1,228 0
29SEP26 75.00 C 0.00 0.00 0.00 1.74 -0.20 30 0 1,108 0
29SEP26 77.50 C 1.16 1.16 1.16 1.05 -0.13 30 10 1,157 +10
29SEP26 80.00 C 0.00 0.00 0.00 0.61 -0.09 30 0 2,822 0
29SEP26 82.50 C 0.00 0.00 0.00 0.33 -0.06 30 0 676 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 2,070 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 390 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 3,503 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 31 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.46 -0.45 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.46 -0.45 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.96 -0.46 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.50 -0.42 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.08 -0.36 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.67 -0.33 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.22 -0.43 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.07 -0.41 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 6.19 -0.36 29 0 0 0
29OCT26 70.00 C 4.72 4.72 4.72 4.66 -0.36 30 5 129 +5
29OCT26 72.50 C 3.64 3.64 3.64 3.46 -0.29 30 30 623 +26
29OCT26 75.00 C 2.57 2.57 2.57 2.46 -0.23 30 15 512 0
29OCT26 77.50 C 0.00 0.00 0.00 1.72 -0.17 30 0 302 0
29OCT26 80.00 C 1.36 1.36 1.36 1.17 -0.13 30 30 204 +30
29OCT26 82.50 C 0.00 0.00 0.00 0.78 -0.10 30 0 143 0
29OCT26 85.00 C 0.00 0.00 0.00 0.51 -0.07 30 0 279 0
29OCT26 87.50 C 0.00 0.00 0.00 0.32 -0.05 29 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.46 - 36 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 19.96 -0.46 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.62 -0.37 39 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.21 -0.23 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.67 -0.33 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.41 -0.43 29 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.42 -0.40 29 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 6.70 -0.35 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.31 -0.25 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 4.14 -0.30 30 0 135 0
27NOV26 75.00 C 0.00 0.00 0.00 3.15 -0.24 30 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 2.35 -0.20 30 0 278 0
27NOV26 80.00 C 0.00 0.00 0.00 1.72 -0.17 29 0 133 0
27NOV26 82.50 C 0.00 0.00 0.00 1.25 -0.13 29 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 0.89 -0.10 29 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.62 -0.08 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.45 -0.46 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.46 -0.45 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.46 -0.45 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.97 -0.45 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.62 -0.37 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.36 -0.25 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.12 -0.06 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.73 -0.39 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.89 -0.35 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 7.44 -0.04 30 0 113 0
30DEC26 70.00 C 6.21 6.22 6.10 5.72 -0.63 28 56 1,482 +51
30DEC26 72.50 C 4.76 4.76 4.76 4.80 -0.29 29 40 884 +40
30DEC26 75.00 C 3.85 3.94 3.72 3.84 -0.20 29 600 1,890 +552
30DEC26 77.50 C 0.00 0.00 0.00 3.00 -0.16 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 2.31 -0.13 29 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 1.75 -0.10 29 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 1.31 -0.09 29 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 0.98 -0.07 29 0 3,454 0
30DEC26 90.00 C 0.90 0.90 0.90 0.73 -0.05 29 1 449 0
30DEC26 92.50 C 0.00 0.00 0.00 0.53 -0.04 29 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.27 -0.03 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 0.00 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.45 -0.46 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.46 -0.46 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.48 -0.46 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.08 -0.45 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.81 -0.44 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.71 -0.43 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.79 -0.40 29 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 12.38 -0.02 31 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.40 -0.35 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.92 -0.35 29 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 7.86 -0.33 30 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 6.67 -0.30 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 5.61 -0.26 30 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 4.68 -0.26 30 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 3.91 -0.22 30 0 155 0
30MAR27 82.50 C 0.00 0.00 0.00 3.23 -0.18 30 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 2.65 -0.18 30 0 236 0
30MAR27 87.50 C 0.00 0.00 0.00 2.18 -0.15 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 1.76 -0.13 30 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 1.44 -0.12 29 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.16 -0.09 29 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 0.93 -0.09 29 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.75 -0.04 29 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.58 -0.06 29 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.37 -0.04 29 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.60 -0.44 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.70 -0.43 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.80 -0.43 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.68 -0.42 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.67 -0.41 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.78 -0.38 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.98 -0.37 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.35 -0.35 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.75 -0.45 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.30 -0.42 29 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 8.99 -0.42 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.86 -0.34 29 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 6.83 -0.31 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.93 -0.28 29 0 120 0
29JUN27 80.00 C 5.17 5.17 5.17 5.13 -0.25 29 30 190 +30
29JUN27 82.50 C 0.00 0.00 0.00 4.43 -0.23 29 0 150 0
29JUN27 85.00 C 3.89 3.89 3.89 3.83 -0.19 29 30 135 +30
29JUN27 87.50 C 0.00 0.00 0.00 3.30 -0.19 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.88 -0.16 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 2.43 -0.20 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 2.06 -0.10 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 1.76 -0.09 30 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 1.48 -0.07 30 0 187 0
29JUN27 102.50 C 1.41 1.41 1.41 1.30 -0.03 30 1 1 +1
TOTAL CALL 1,384 102,881 +1,064
14AUG26 53.00 P 0.00 0.00 0.00 0.01 - 228 0 0 -
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 35 0
14AUG26 71.00 P 0.20 0.20 0.20 0.06 -0.08 29 10 170 -10
14AUG26 72.00 P 0.00 0.00 0.00 0.30 -0.08 30 0 56 0
14AUG26 73.00 P 0.00 0.00 0.00 0.87 +0.06 31 0 33 0
14AUG26 74.00 P 0.00 0.00 0.00 1.68 +0.22 29 0 8 0
14AUG26 75.00 P 0.00 0.00 0.00 2.65 +0.34 0 0 231 0
14AUG26 76.00 P 0.00 0.00 0.00 3.65 +0.43 0 0 11 0
14AUG26 77.00 P 0.00 0.00 0.00 4.65 +0.45 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 5.65 +0.45 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 6.65 +0.45 0 0 30 0
14AUG26 80.00 P 0.00 0.00 0.00 7.65 +0.45 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 8.65 +0.45 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 9.65 +0.45 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 10.65 +0.45 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 11.65 +0.45 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 12.65 +0.45 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 13.65 +0.45 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 14.65 +0.45 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 15.65 +0.45 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 16.65 +0.45 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 17.65 +0.45 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 18.65 +0.45 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 19.65 +0.45 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 20.65 +0.45 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 21.65 +0.45 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 22.65 +0.45 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 23.65 +0.45 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 24.65 +0.45 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 25.65 +0.45 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 26.65 +0.45 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
21AUG26 68.00 P 0.12 0.12 0.12 0.09 0.00 28 50 50 +50
21AUG26 69.00 P 0.24 0.24 0.24 0.19 +0.01 28 2 2 +2
21AUG26 70.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.64 +0.05 28 0 5 0
21AUG26 72.00 P 1.08 1.11 1.08 1.05 +0.12 28 81 81 +81
21AUG26 73.00 P 0.00 0.00 0.00 1.58 +0.20 29 0 10 0
21AUG26 74.00 P 0.00 0.00 0.00 2.26 +0.29 30 0 84 0
21AUG26 75.00 P 0.00 0.00 0.00 3.04 +0.36 31 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 3.80 +0.23 28 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 4.72 +0.38 28 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.67 +0.41 28 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 6.65 +0.43 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.65 +0.45 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.65 +0.45 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.65 +0.45 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.65 +0.45 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.65 +0.45 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.65 +0.45 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.65 +0.45 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.65 +0.45 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.65 +0.45 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.65 +0.45 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.65 +0.45 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.65 +0.45 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.65 +0.45 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.65 +0.45 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.65 +0.45 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 22.65 +0.45 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.04 0.00 36 0 986 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 0.00 35 0 1,196 0
28AUG26 67.50 P 0.52 0.52 0.48 0.45 +0.01 35 125 774 +125
28AUG26 70.00 P 1.22 1.27 1.02 1.09 +0.07 36 88 5,990 +30
28AUG26 72.50 P 2.40 2.40 2.10 2.18 +0.18 36 38 2,111 +36
28AUG26 75.00 P 0.00 0.00 0.00 3.65 +0.22 35 0 1,561 0
28AUG26 77.50 P 0.00 0.00 0.00 5.58 +0.29 35 0 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 7.80 +0.37 35 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 10.18 +0.41 35 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 12.65 +0.44 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.15 +0.45 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.65 +0.45 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.15 +0.45 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.65 +0.45 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.15 +0.45 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.65 +0.45 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.15 +0.45 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.65 +0.45 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 0.03 +0.01 31 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 1,839 0
29SEP26 60.00 P 0.27 0.27 0.27 0.18 +0.02 30 50 681 0
29SEP26 62.50 P 0.00 0.00 0.00 0.43 +0.05 30 0 257 0
29SEP26 65.00 P 0.85 0.85 0.85 0.87 +0.07 30 2 461 +2
29SEP26 67.50 P 1.40 1.41 1.40 1.50 +0.10 29 6 593 +5
29SEP26 70.00 P 2.54 2.54 2.54 2.48 +0.17 29 2 6,520 0
29SEP26 72.50 P 3.96 3.96 3.62 3.80 +0.27 29 225 1,599 +165
29SEP26 75.00 P 5.32 5.32 5.32 5.36 +0.21 28 1 1,120 -1
29SEP26 77.50 P 0.00 0.00 0.00 7.42 +0.34 30 0 869 0
29SEP26 80.00 P 0.00 0.00 0.00 9.53 +0.38 30 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 11.79 +0.41 30 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 14.15 +0.40 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.23 +0.14 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.83 +0.24 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 21.29 +0.32 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 23.76 +0.28 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 26.49 +0.46 32 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 28.98 +0.46 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.47 +0.46 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.97 +0.46 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.46 +0.46 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 38.96 +0.46 41 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 41.45 +0.46 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.95 +0.46 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.44 +0.46 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.93 +0.46 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.10 0.00 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.45 +0.02 29 0 71 0
29OCT26 62.50 P 0.00 0.00 0.00 0.84 +0.04 29 0 290 0
29OCT26 65.00 P 0.00 0.00 0.00 1.38 +0.08 29 0 195 0
29OCT26 67.50 P 0.00 0.00 0.00 2.14 +0.11 29 0 563 0
29OCT26 70.00 P 3.22 3.22 2.99 3.18 +0.15 29 78 706 -42
29OCT26 72.50 P 4.55 4.55 4.31 4.49 +0.22 28 100 1,217 -26
29OCT26 75.00 P 0.00 0.00 0.00 6.03 +0.24 28 0 704 0
29OCT26 77.50 P 0.00 0.00 0.00 7.97 +0.30 29 0 374 0
29OCT26 80.00 P 0.00 0.00 0.00 9.96 +0.33 29 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 12.10 +0.36 29 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 14.15 -0.14 25 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.39 -0.23 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.91 -0.05 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.36 +0.25 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.80 -0.01 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.49 +0.24 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.98 +0.46 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.47 +0.45 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 30 0
27NOV26 57.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 60 0
27NOV26 60.00 P 0.89 0.89 0.89 0.75 +0.03 29 60 120 +60
27NOV26 62.50 P 0.00 0.00 0.00 1.23 +0.06 29 0 60 0
27NOV26 65.00 P 1.75 1.75 1.75 1.83 +0.09 29 20 121 0
27NOV26 67.50 P 0.00 0.00 0.00 2.67 +0.12 29 0 239 0
27NOV26 70.00 P 0.00 0.00 0.00 3.74 +0.16 28 0 195 0
27NOV26 72.50 P 4.98 4.98 4.85 5.06 +0.23 28 32 113 +32
27NOV26 75.00 P 0.00 0.00 0.00 6.50 +0.18 28 0 83 0
27NOV26 77.50 P 0.00 0.00 0.00 8.37 +0.25 29 0 42 0
27NOV26 80.00 P 0.00 0.00 0.00 10.35 +0.30 29 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 12.41 +0.14 29 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 14.31 -0.14 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.57 -0.12 22 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.91 -0.09 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.36 +0.22 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.80 -0.01 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.49 +0.24 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.98 +0.46 26 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.47 +0.17 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 4 0
30DEC26 55.00 P 0.58 0.58 0.58 0.37 +0.03 29 8 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.65 +0.05 29 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.07 +0.08 29 0 77 0
30DEC26 62.50 P 1.57 1.57 1.55 1.60 +0.07 29 500 694 +385
30DEC26 65.00 P 0.00 0.00 0.00 2.29 +0.11 29 0 378 0
30DEC26 67.50 P 3.05 3.05 3.05 3.15 +0.15 28 2 345 0
30DEC26 70.00 P 0.00 0.00 0.00 4.24 +0.20 28 0 2,009 0
30DEC26 72.50 P 0.00 0.00 0.00 5.55 +0.26 28 0 613 0
30DEC26 75.00 P 0.00 0.00 0.00 7.07 +0.30 28 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 8.89 +0.30 29 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 10.74 +0.33 29 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 12.73 +0.08 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.54 -0.10 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.82 -0.04 26 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.15 +0.02 25 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.46 0.00 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.86 +0.05 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.49 +0.24 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.98 +0.42 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.49 +0.19 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.97 +0.39 28 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 36.46 +0.46 28 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 38.96 +0.46 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 +0.01 29 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.59 +0.02 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.94 +0.03 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.39 +0.04 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.95 +0.08 29 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.57 +0.08 29 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 3.37 +0.11 29 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.33 +0.10 29 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.48 +0.13 28 0 141 0
30MAR27 72.50 P 0.00 0.00 0.00 6.78 +0.17 28 0 301 0
30MAR27 75.00 P 0.00 0.00 0.00 8.24 +0.24 28 0 621 0
30MAR27 77.50 P 0.00 0.00 0.00 9.83 +0.29 28 0 230 0
30MAR27 80.00 P 0.00 0.00 0.00 11.82 +0.32 29 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 13.37 -0.03 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.37 +0.04 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.73 +0.33 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.88 +0.36 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 22.12 +0.37 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.42 +0.40 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.76 +0.40 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.16 +0.43 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.58 +0.28 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.03 +0.45 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.50 +0.46 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.71 +0.02 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.09 +0.04 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.54 +0.05 30 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 2.11 +0.08 30 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.79 +0.09 30 0 97 0
29JUN27 62.50 P 0.00 0.00 0.00 3.62 +0.10 30 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 4.60 +0.14 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 5.68 +0.17 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 6.83 +0.21 30 0 104 0
29JUN27 72.50 P 8.15 8.15 8.15 8.16 +0.06 30 1 116 +1
29JUN27 75.00 P 0.00 0.00 0.00 9.60 +0.27 30 0 170 0
29JUN27 77.50 P 0.00 0.00 0.00 11.26 +0.40 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 12.97 +0.34 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 14.56 +0.07 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.45 +0.31 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 18.43 +0.32 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.49 +0.35 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.63 +0.36 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.83 +0.38 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.10 +0.39 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.41 +0.41 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.77 +0.42 30 0 0 0
TOTAL PUT 1,481 90,407 +895
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$ 7.295
28AUG26 4.70 C 0.00 0.00 0.00 2.61 +0.05 106 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.51 +0.05 101 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.41 +0.05 96 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.31 +0.05 92 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 +0.05 81 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 +0.05 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 +0.05 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.80 +0.04 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 +0.04 23 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.33 +0.04 21 0 89 0
28AUG26 7.25 C 0.00 0.00 0.00 0.15 +0.02 20 0 511 0
28AUG26 7.50 C 0.05 0.06 0.05 0.05 0.00 20 192 170 -179
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 24 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 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.62 +0.05 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.52 +0.05 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 +0.05 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 +0.05 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 +0.05 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 +0.04 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 +0.05 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 +0.05 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.04 18 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.04 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.03 19 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.03 19 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 +0.02 19 0 1,241 0
29SEP26 7.50 C 0.14 0.14 0.13 0.13 +0.01 19 192 572 +192
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 22 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 26 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 36 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 2.62 +0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.43 +0.05 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.33 +0.05 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.08 +0.05 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.84 +0.05 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.59 +0.05 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.34 +0.04 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.09 +0.03 18 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.86 +0.03 19 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.65 +0.01 20 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.47 +0.03 20 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.30 +0.02 19 0 210 0
29OCT26 7.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.12 +0.01 20 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 0.00 20 0 88 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 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 30 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 2.34 +0.05 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.09 +0.05 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.60 +0.05 22 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.36 +0.05 22 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.12 +0.04 20 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.90 +0.04 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.70 +0.02 20 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.51 +0.03 19 0 60 0
27NOV26 7.25 C 0.00 0.00 0.00 0.39 +0.06 21 0 258 0
27NOV26 7.50 C 0.00 0.00 0.00 0.26 +0.03 20 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.17 +0.02 20 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.66 +0.05 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 +0.05 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 +0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 +0.05 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.05 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 +0.05 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.05 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 +0.05 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 +0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.02 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 +0.02 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.02 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.66 +0.05 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.56 +0.05 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.46 +0.05 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 +0.05 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 +0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 +0.06 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.06 25 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 +0.04 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.06 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 +0.04 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.77 +0.04 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 +0.05 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 +0.03 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.03 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.02 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 21 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 2.66 +0.05 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.56 +0.05 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.46 +0.04 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.37 +0.05 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.13 +0.05 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.89 +0.05 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.66 +0.05 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 +0.04 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.22 +0.04 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.99 +0.03 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.69 +0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 +0.02 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 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 384 10,126 +13
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
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 83 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 222 0
28AUG26 7.25 P 0.10 0.10 0.09 0.10 -0.02 21 130 316 -10
28AUG26 7.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 400 0
28AUG26 7.75 P 0.00 0.00 0.00 0.46 -0.04 20 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.71 -0.04 28 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 0.96 -0.04 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.21 -0.04 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.46 -0.04 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.71 -0.04 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.96 -0.04 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.21 -0.04 66 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 -0.04 71 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.71 -0.04 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 1,105 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.02 20 0 1,665 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 -0.03 20 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 -0.03 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 -0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 -0.04 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.04 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 -0.04 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.96 -0.04 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 -0.04 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 -0.04 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 -0.04 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 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 42 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 -0.02 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.37 -0.03 20 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.55 -0.03 21 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.74 -0.03 20 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.96 -0.04 19 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.21 -0.04 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.46 -0.04 25 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.71 -0.04 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.96 -0.04 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.21 -0.04 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.46 -0.04 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.71 -0.04 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 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 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 0.06 +0.01 21 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 +0.01 21 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.27 -0.02 20 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.41 -0.02 20 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.59 -0.02 21 0 1,090 0
27NOV26 8.00 P 0.00 0.00 0.00 0.77 -0.02 21 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.98 -0.03 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.23 -0.04 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.46 -0.05 23 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.71 -0.04 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.96 -0.04 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.21 -0.04 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.46 -0.04 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.71 -0.04 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.02 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.03 18 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.04 17 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.04 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.04 18 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.05 12 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 0.00 19 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.02 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 -0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.05 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 -0.05 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 -0.05 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 -0.06 14 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 0.00 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 -0.01 20 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 -0.03 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 -0.03 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 -0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.20 -0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 -0.05 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.60 -0.05 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 -0.04 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.06 -0.05 16 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 -0.05 15 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
TOTAL PUT 130 10,435 -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$ 16.630
28AUG26 9.00 C 0.00 0.00 0.00 7.64 +0.20 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.39 +0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.14 +0.21 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.89 +0.21 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.64 +0.21 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.14 +0.21 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.64 +0.21 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.14 +0.21 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.64 +0.20 0 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 4.15 +0.20 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.65 +0.21 51 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 3.15 +0.21 43 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.65 +0.21 35 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 2.15 +0.21 28 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.66 +0.20 28 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 1.19 +0.18 27 0 827 0
28AUG26 16.00 C 0.80 0.85 0.79 0.77 +0.14 26 500 642 -405
28AUG26 16.50 C 0.00 0.00 0.00 0.45 +0.11 27 0 3,820 0
28AUG26 17.00 C 0.24 0.24 0.20 0.22 +0.05 27 500 4,820 +500
28AUG26 17.50 C 0.11 0.11 0.11 0.09 +0.02 26 5 310 +5
28AUG26 18.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 8.14 +0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.89 +0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.64 +0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.40 +0.21 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.15 +0.21 82 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.90 +0.21 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.65 +0.21 74 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.15 +0.21 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.65 +0.18 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.15 +0.21 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.65 +0.19 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.65 +0.16 0 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.15 +0.21 0 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.66 +0.21 31 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 +0.20 25 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.69 +0.19 27 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.26 +0.18 28 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 +0.14 27 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.12 28 0 80 0
29SEP26 17.00 C 0.46 0.46 0.44 0.38 +0.08 28 30 270 +30
29SEP26 17.50 C 0.34 0.34 0.34 0.23 +0.05 28 15 175 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 95 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 72 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 200 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 7.65 +0.18 79 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.40 +0.21 75 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.15 +0.21 72 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.90 +0.21 68 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.65 +0.21 65 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.15 +0.21 58 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.65 +0.18 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.15 +0.21 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.65 +0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.65 +0.16 0 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.15 +0.21 0 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.66 +0.21 28 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.17 +0.20 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.71 +0.18 26 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.30 +0.19 26 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.99 +0.17 27 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.71 +0.11 27 0 60 0
29OCT26 17.00 C 0.00 0.00 0.00 0.50 +0.09 27 0 150 0
29OCT26 17.50 C 0.45 0.45 0.45 0.35 +0.07 27 15 260 +15
29OCT26 18.00 C 0.37 0.37 0.37 0.23 +0.05 26 6 156 +6
29OCT26 18.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.15 +0.21 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.65 +0.19 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.65 +0.16 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.15 +0.20 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.66 +0.20 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.20 +0.21 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.76 +0.19 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.39 +0.20 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.08 +0.16 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.86 +0.15 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.65 +0.13 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.49 +0.11 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.36 +0.09 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.26 +0.07 27 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.19 +0.06 27 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.65 +0.18 65 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.40 +0.21 62 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.15 +0.21 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.90 +0.21 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.65 +0.21 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.15 +0.21 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.65 +0.18 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.15 +0.21 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.65 +0.19 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.15 +0.16 0 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.65 +0.16 0 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 +0.20 0 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 +0.20 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 +0.19 25 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 +0.16 25 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.12 25 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 +0.10 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 +0.09 26 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 +0.07 25 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 +0.06 25 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.04 25 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.65 +0.18 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.40 +0.21 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.15 +0.21 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.90 +0.21 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.65 +0.21 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.15 +0.21 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.65 +0.18 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.15 +0.21 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.65 +0.19 26 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.65 +0.16 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.21 +0.22 26 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.79 +0.17 26 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.42 +0.15 26 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 2.08 +0.12 25 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.78 +0.11 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.52 +0.10 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.29 +0.11 26 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 1.09 +0.08 26 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 +0.07 26 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.75 +0.04 26 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 +0.05 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 +0.04 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.65 +0.18 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.40 +0.21 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.15 +0.21 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.90 +0.21 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.65 +0.21 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.15 +0.21 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.65 +0.18 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.15 +0.21 27 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.65 +0.19 24 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.15 +0.16 20 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.65 +0.16 0 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.27 +0.24 23 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.89 +0.17 23 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.47 +0.16 21 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.16 +0.15 22 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 1.87 +0.13 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.61 +0.12 22 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.38 +0.11 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.18 +0.10 22 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 1.01 +0.10 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.88 +0.08 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 +0.07 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 +0.07 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 +0.05 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
TOTAL CALL 1,071 20,798 +151
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.04 27 0 1,400 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.07 26 0 3,200 0
28AUG26 16.50 P 0.28 0.32 0.28 0.28 -0.12 26 1,100 3,315 +1,100
28AUG26 17.00 P 0.00 0.00 0.00 0.56 -0.17 26 0 953 0
28AUG26 17.50 P 0.00 0.00 0.00 0.94 -0.19 26 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.39 -0.20 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.87 -0.21 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.37 -0.21 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.87 -0.25 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.41 -0.21 58 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.41 -0.22 69 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.39 -0.23 73 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.39 -0.23 82 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.06 27 0 179 0
29SEP26 16.00 P 0.50 0.52 0.49 0.54 -0.09 27 90 608 +90
29SEP26 16.50 P 0.82 0.82 0.79 0.80 -0.12 26 72 576 +57
29SEP26 17.00 P 0.00 0.00 0.00 1.16 -0.14 28 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.53 -0.17 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.96 -0.17 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.40 -0.20 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.88 -0.15 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.32 -0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.80 -0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.77 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.76 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 -0.16 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.45 -0.06 25 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.66 -0.09 25 0 180 0
29OCT26 16.50 P 0.00 0.00 0.00 0.92 -0.11 25 0 175 0
29OCT26 17.00 P 0.00 0.00 0.00 1.24 -0.15 25 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 1.63 -0.14 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.02 -0.17 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.45 -0.18 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.91 -0.16 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.37 -0.16 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.84 -0.17 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.79 -0.18 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.77 -0.18 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.74 -0.19 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.05 -0.06 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.35 -0.11 25 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 1.70 -0.14 25 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 2.11 -0.13 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.53 -0.14 27 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.96 -0.14 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.41 -0.15 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.87 -0.16 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.81 -0.17 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.77 -0.18 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.75 -0.18 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.05 25 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.07 24 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 -0.10 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.11 24 0 135 0
30DEC26 16.50 P 1.09 1.09 1.09 1.10 -0.16 24 15 105 +15
30DEC26 17.00 P 0.00 0.00 0.00 1.44 -0.14 25 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.78 -0.15 25 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.15 -0.17 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.55 -0.18 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.98 -0.16 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 -0.14 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 -0.15 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 -0.16 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.77 -0.19 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.75 -0.19 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 -0.06 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.08 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 -0.10 25 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 1.10 -0.11 25 0 60 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 -0.11 26 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.69 -0.14 25 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 -0.15 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.36 -0.16 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 -0.20 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.23 -0.14 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.66 -0.14 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.10 -0.14 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.00 -0.15 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.91 -0.17 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 -0.17 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 23 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 100 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 -0.03 23 0 100 0
29JUN27 14.00 P 0.00 0.00 0.00 0.41 -0.04 22 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.55 -0.05 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.72 -0.06 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.93 -0.06 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.17 -0.09 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 -0.09 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.76 -0.12 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.10 -0.12 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.45 -0.14 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.75 -0.23 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.24 -0.16 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.66 -0.17 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.10 -0.19 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.04 -0.15 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.96 -0.15 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.87 -0.17 27 0 0 0
TOTAL PUT 1,277 25,693 +1,262
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$ 103.000
14AUG26 82.00 C 0.00 0.00 0.00 21.01 - 148 0 0 -
14AUG26 83.00 C 0.00 0.00 0.00 20.01 - 140 0 0 -
14AUG26 84.00 C 0.00 0.00 0.00 19.01 - 133 0 0 -
14AUG26 85.00 C 0.00 0.00 0.00 18.01 +1.00 125 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 17.01 +1.00 118 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 16.01 +1.00 111 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 15.01 +1.00 104 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 14.01 +1.00 97 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 13.01 +1.00 90 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 12.01 +1.00 83 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 11.01 +0.99 76 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 10.01 +0.99 69 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 9.01 +0.99 62 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 8.01 +0.98 55 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 7.01 +0.95 48 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 6.01 +0.90 42 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 5.02 +0.82 43 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 4.05 +0.78 44 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 3.13 +0.62 45 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 2.21 +0.35 40 0 0 0
14AUG26 102.00 C 2.19 2.61 2.19 1.50 +0.17 42 3 6 -1
14AUG26 103.00 C 0.87 0.89 0.87 0.94 +0.02 43 18 50 +18
14AUG26 104.00 C 0.88 1.30 0.51 0.54 -0.05 44 97 59 -13
14AUG26 105.00 C 0.44 0.44 0.44 0.28 -0.08 44 15 281 0
14AUG26 106.00 C 0.36 0.62 0.36 0.14 -0.08 45 19 25 -15
14AUG26 107.00 C 0.15 0.15 0.15 0.06 -0.06 45 104 177 +104
14AUG26 108.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 156 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 100 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 120 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 60 0 223 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 66 0 164 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 72 0 69 0
14AUG26 114.00 C 0.05 0.05 0.05 0.01 0.00 78 10 234 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 108 0
14AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
14AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 96 0 125 0
14AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 101 0 96 0
14AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 107 0 131 0
14AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 112 0 154 0
14AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 118 0 72 0
14AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 123 0 46 0
14AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 128 0 139 0
14AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 133 0 150 0
14AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 139 0 145 0
14AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 144 0 135 0
14AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 21.06 - 56 0 0 -
21AUG26 83.00 C 0.00 0.00 0.00 20.06 - 53 0 0 -
21AUG26 84.00 C 0.00 0.00 0.00 19.07 - 55 0 0 -
21AUG26 85.00 C 0.00 0.00 0.00 18.08 +0.97 55 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 17.10 +0.96 56 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 16.12 +0.95 56 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 15.14 +0.93 55 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 14.18 +0.91 56 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 13.23 +0.89 56 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 12.30 +0.87 56 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 11.38 +0.84 56 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 10.48 +0.80 56 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 9.61 +0.76 56 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 8.77 +0.72 56 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 7.97 +0.69 56 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 7.19 +0.63 56 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 6.46 +0.76 56 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 5.66 +0.51 54 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 4.99 +0.47 53 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 4.43 +0.44 54 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 3.84 +0.36 54 0 10 0
21AUG26 103.00 C 0.00 0.00 0.00 3.36 +0.34 54 0 0 0
21AUG26 104.00 C 3.52 3.52 3.52 2.91 +0.28 54 2 2 +2
21AUG26 105.00 C 2.90 3.10 2.90 2.50 +0.22 55 6 33 +3
21AUG26 106.00 C 0.00 0.00 0.00 2.15 +0.19 55 0 17 0
21AUG26 107.00 C 2.43 2.43 2.08 1.84 +0.15 55 26 82 +22
21AUG26 108.00 C 0.00 0.00 0.00 1.57 +0.11 56 0 81 0
21AUG26 109.00 C 0.00 0.00 0.00 1.33 +0.11 56 0 101 0
21AUG26 110.00 C 1.60 1.60 1.20 1.13 +0.11 56 11 89 +5
21AUG26 111.00 C 1.18 1.18 1.18 0.93 +0.08 56 2 75 0
21AUG26 112.00 C 0.98 1.00 0.98 0.77 +0.07 56 51 94 +49
21AUG26 113.00 C 0.88 0.88 0.88 0.63 +0.06 56 65 92 +5
21AUG26 114.00 C 0.73 0.81 0.73 0.51 +0.04 56 13 35 0
21AUG26 115.00 C 0.00 0.00 0.00 0.41 +0.03 56 0 155 0
21AUG26 116.00 C 0.00 0.00 0.00 0.33 +0.03 56 0 101 0
21AUG26 117.00 C 0.50 0.50 0.44 0.26 +0.02 56 84 84 +54
21AUG26 118.00 C 0.36 0.37 0.36 0.21 +0.02 56 45 101 +29
21AUG26 119.00 C 0.31 0.31 0.31 0.16 +0.01 56 65 147 +65
21AUG26 120.00 C 0.00 0.00 0.00 0.13 +0.01 56 0 45 0
21AUG26 121.00 C 0.00 0.00 0.00 0.10 0.00 56 0 11 0
21AUG26 122.00 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.02 0.00 56 0 10 0
28AUG26 41.00 C 0.00 0.00 0.00 62.05 +1.00 126 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 61.05 +1.00 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 60.05 +0.99 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 59.05 +0.99 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 58.05 +0.99 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 57.06 +1.00 128 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 56.06 +1.00 121 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 55.06 +1.00 115 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 54.06 +1.00 106 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 53.06 +1.00 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 50.56 +0.99 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 48.07 +1.00 99 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 45.57 +1.00 82 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 43.07 +0.99 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 40.58 +1.00 81 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 38.08 +1.00 70 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 35.58 +0.99 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 33.08 +0.99 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 30.59 +1.00 56 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 28.09 +0.99 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 25.60 +0.99 50 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 23.11 +0.98 48 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 20.64 +0.96 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 18.20 +0.94 49 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 15.81 +0.90 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 13.51 +0.85 49 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 11.32 +0.77 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.29 +0.90 49 0 8 0
28AUG26 97.50 C 8.20 8.40 7.78 7.28 +0.56 47 500 457 -43
28AUG26 100.00 C 0.00 0.00 0.00 5.74 +0.44 48 0 1,317 0
28AUG26 102.50 C 0.00 0.00 0.00 4.40 +0.41 49 0 1,621 0
28AUG26 105.00 C 0.00 0.00 0.00 3.30 +0.30 49 10 1,601 +10
28AUG26 107.50 C 2.62 3.01 2.62 2.41 +0.18 49 21 5,318 +1
28AUG26 110.00 C 1.92 2.15 1.92 1.75 +0.16 50 608 3,609 0
28AUG26 112.50 C 1.56 1.62 1.36 1.21 +0.11 50 30 2,334 -10
28AUG26 115.00 C 0.80 1.18 0.80 0.81 +0.07 50 2,136 10,990 +2,096
28AUG26 117.50 C 0.00 0.00 0.00 0.53 +0.04 50 0 1,388 0
28AUG26 120.00 C 0.60 0.64 0.50 0.34 +0.03 50 284 1,475 -61
28AUG26 122.50 C 0.41 0.41 0.41 0.21 +0.01 50 28 854 -28
28AUG26 125.00 C 0.32 0.35 0.28 0.13 +0.01 50 82 878 0
28AUG26 127.50 C 0.00 0.00 0.00 0.08 0.00 50 0 595 0
28AUG26 130.00 C 0.17 0.17 0.17 0.05 0.00 50 45 946 0
28AUG26 132.50 C 0.00 0.00 0.00 0.03 0.00 50 0 1,445 0
28AUG26 135.00 C 0.14 0.14 0.14 0.02 0.00 51 3 1,808 -3
28AUG26 137.50 C 0.11 0.11 0.11 0.01 0.00 51 11 726 -11
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,503 0
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 59 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 67 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 131 0
28AUG26 160.00 C 0.04 0.04 0.04 0.01 0.00 74 3 335 -3
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 209 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 62.15 +0.99 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 61.16 +1.00 74 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 60.16 +0.99 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 59.17 +1.00 75 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 58.17 +1.00 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 57.17 +0.99 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.18 +1.00 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.18 +1.00 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.18 +0.99 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.19 +1.00 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.70 +1.00 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.21 +1.00 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.72 +1.00 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.23 +1.00 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.74 +0.99 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.25 +0.99 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.78 +0.99 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.31 +0.98 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.85 +0.97 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.42 +0.95 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.03 +0.93 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 23.69 +0.90 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 21.41 +0.87 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 19.21 +0.83 46 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 17.10 +0.77 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.11 +0.72 45 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 12.96 +0.74 43 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 11.22 +0.63 43 0 599 0
29SEP26 97.50 C 0.00 0.00 0.00 9.66 +0.53 44 0 437 0
29SEP26 100.00 C 0.00 0.00 0.00 8.26 +0.46 44 0 1,124 0
29SEP26 102.50 C 0.00 0.00 0.00 7.07 +0.41 45 0 1,707 0
29SEP26 105.00 C 0.00 0.00 0.00 6.03 +0.35 45 0 4,292 0
29SEP26 107.50 C 0.00 0.00 0.00 5.11 +0.29 46 0 1,885 0
29SEP26 110.00 C 4.88 4.88 4.88 4.29 +0.24 46 1 3,357 0
29SEP26 112.50 C 4.03 4.03 4.03 3.54 +0.21 46 20 4,033 +20
29SEP26 115.00 C 2.72 3.13 2.72 2.89 +0.17 46 4 2,057 +2
29SEP26 117.50 C 0.00 0.00 0.00 2.34 +0.14 46 0 3,470 0
29SEP26 120.00 C 2.45 2.45 2.45 1.88 +0.11 46 15 5,033 +4
29SEP26 122.50 C 0.00 0.00 0.00 1.50 +0.08 46 0 6,241 0
29SEP26 125.00 C 0.00 0.00 0.00 1.19 +0.06 46 0 8,710 0
29SEP26 127.50 C 1.52 1.52 1.52 0.94 +0.05 46 2 1,520 +2
29SEP26 130.00 C 1.30 1.31 1.21 0.74 +0.04 46 168 8,467 -65
29SEP26 132.50 C 0.96 1.07 0.96 0.57 +0.02 46 16 1,102 +15
29SEP26 135.00 C 0.83 0.83 0.82 0.45 +0.03 46 36 3,610 +12
29SEP26 137.50 C 0.00 0.00 0.00 0.34 +0.01 46 0 1,982 0
29SEP26 140.00 C 0.68 0.68 0.63 0.26 +0.01 46 14 3,848 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.20 +0.01 46 0 1,683 0
29SEP26 145.00 C 0.52 0.52 0.52 0.15 0.00 46 4 976 0
29SEP26 147.50 C 0.39 0.39 0.39 0.12 +0.01 46 45 2,363 0
29SEP26 150.00 C 0.42 0.42 0.42 0.09 0.00 46 2 2,169 +2
29SEP26 152.50 C 0.00 0.00 0.00 0.07 0.00 46 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1,448 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 0.00 46 0 582 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 0.00 46 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 0.00 46 0 519 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 753 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 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 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 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 0.04 0.05 0.04 0.01 0.00 60 2 1,371 +2
29SEP26 205.00 C 0.04 0.05 0.04 0.01 0.00 62 80 446 +80
29SEP26 210.00 C 0.04 0.04 0.04 0.01 0.00 64 317 2,209 +317
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 62.25 +0.99 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 61.26 +1.00 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 60.26 +0.99 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 59.27 +1.00 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 58.28 +1.00 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 57.28 +0.99 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 56.29 +1.00 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 55.30 +1.00 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 54.30 +0.99 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 53.31 +1.00 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 50.83 +1.00 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 48.34 +0.99 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 45.86 +0.99 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.39 +0.99 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.92 +0.99 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.46 +0.98 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.02 +0.97 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.60 +0.95 43 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.22 +0.94 44 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.88 +0.92 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.59 +0.89 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.37 +0.87 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.22 +0.83 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.16 +0.79 44 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 18.20 +0.74 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.35 +0.70 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.61 +0.65 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.98 +0.97 44 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 11.14 +0.41 42 0 1,710 0
29OCT26 100.00 C 0.00 0.00 0.00 9.99 +0.55 43 0 261 0
29OCT26 102.50 C 0.00 0.00 0.00 8.79 +0.51 43 0 5,491 0
29OCT26 105.00 C 8.29 8.36 7.90 7.73 +0.54 44 60 430 +44
29OCT26 107.50 C 6.83 7.30 6.83 6.73 +0.41 44 83 1,610 +67
29OCT26 110.00 C 6.42 6.42 5.97 5.92 +0.41 44 62 290 +2
29OCT26 112.50 C 5.62 5.65 5.35 5.12 +0.29 44 53 174 +53
29OCT26 115.00 C 0.00 0.00 0.00 4.38 +0.25 44 0 1,172 0
29OCT26 117.50 C 4.36 4.36 4.36 3.74 +0.22 44 50 183 +30
29OCT26 120.00 C 0.00 0.00 0.00 3.17 +0.18 44 0 476 0
29OCT26 122.50 C 0.00 0.00 0.00 2.68 +0.15 44 0 242 0
29OCT26 125.00 C 0.00 0.00 0.00 2.26 +0.13 44 0 539 0
29OCT26 127.50 C 0.00 0.00 0.00 1.90 +0.11 44 0 679 0
29OCT26 130.00 C 0.00 0.00 0.00 1.59 +0.09 44 0 829 0
29OCT26 132.50 C 1.91 1.91 1.91 1.33 +0.08 44 30 648 +30
29OCT26 135.00 C 1.67 1.67 1.67 1.11 +0.07 44 2 1,214 0
29OCT26 137.50 C 0.00 0.00 0.00 0.92 +0.06 44 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.76 +0.05 44 0 414 0
29OCT26 142.50 C 1.17 1.17 1.17 0.63 +0.04 44 45 55 +45
29OCT26 145.00 C 0.96 0.96 0.96 0.52 +0.03 44 1 81 0
29OCT26 147.50 C 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.35 +0.02 44 0 8 0
29OCT26 152.50 C 0.00 0.00 0.00 0.28 +0.01 44 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.02 0.00 42 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 62.35 +1.00 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 61.36 +1.00 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 60.37 +1.00 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 59.37 +0.99 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 58.38 +0.99 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 57.39 +0.99 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 56.40 +0.99 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 55.41 +0.99 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 54.42 +0.99 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 53.43 +0.99 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 50.96 +0.99 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 48.49 +0.99 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 46.04 +0.99 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 43.60 +0.99 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 41.17 +0.98 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.77 +0.97 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.40 +0.95 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.08 +0.95 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.79 +0.92 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.57 +0.91 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.41 +0.88 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.33 +0.86 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.32 +0.83 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.41 +0.80 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.58 +0.76 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.86 +0.73 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.23 +0.69 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.32 +0.67 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.91 +0.52 43 0 0 0
27NOV26 100.00 C 11.96 11.96 11.96 11.77 +0.62 44 15 1,805 +15
27NOV26 102.50 C 0.00 0.00 0.00 10.60 +0.57 45 0 476 0
27NOV26 105.00 C 9.97 9.97 9.97 9.55 +0.57 45 15 1,945 +15
27NOV26 107.50 C 0.00 0.00 0.00 8.59 +0.49 45 0 525 0
27NOV26 110.00 C 0.00 0.00 0.00 7.74 +0.44 46 0 552 0
27NOV26 112.50 C 0.00 0.00 0.00 6.98 +0.37 46 0 280 0
27NOV26 115.00 C 0.00 0.00 0.00 6.21 +0.37 46 0 121 0
27NOV26 117.50 C 0.00 0.00 0.00 5.49 +0.33 46 0 65 0
27NOV26 120.00 C 0.00 0.00 0.00 4.84 +0.30 46 0 362 0
27NOV26 122.50 C 0.00 0.00 0.00 4.26 +0.27 46 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 3.75 +0.25 46 0 123 0
27NOV26 127.50 C 0.00 0.00 0.00 3.29 +0.22 46 0 18 0
27NOV26 130.00 C 3.66 3.66 3.66 2.88 +0.20 46 65 528 0
27NOV26 132.50 C 0.00 0.00 0.00 2.44 +0.17 45 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 2.13 +0.15 45 0 1 0
27NOV26 137.50 C 2.48 2.48 2.48 1.86 +0.14 45 2 6 0
27NOV26 140.00 C 0.00 0.00 0.00 1.61 +0.12 45 0 4 0
27NOV26 142.50 C 0.00 0.00 0.00 1.40 +0.10 45 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 1.22 +0.10 45 0 100 0
27NOV26 147.50 C 0.00 0.00 0.00 1.05 +0.08 45 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.91 +0.05 45 0 1 0
27NOV26 152.50 C 0.00 0.00 0.00 0.79 +0.07 45 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.68 +0.06 45 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.59 +0.05 45 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.51 +0.05 45 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 0.44 +0.04 45 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.28 +0.03 45 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 62.46 +1.00 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 61.47 +1.00 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 60.48 +0.99 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 59.49 +0.99 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 58.51 +1.00 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 57.52 +0.99 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.53 +0.99 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.55 +0.99 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.57 +1.00 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.58 +0.99 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.13 +0.99 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.69 +0.98 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.27 +0.98 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.87 +0.97 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.50 +0.97 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.16 +0.95 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 36.87 +0.95 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.62 +0.93 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.43 +0.91 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.30 +0.89 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.24 +0.87 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.26 +0.85 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 24.35 +0.82 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.53 +0.79 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 20.79 +1.20 45 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 18.71 +0.75 43 0 220 0
30DEC26 92.50 C 18.00 18.00 18.00 17.15 +0.71 43 15 21 +15
30DEC26 95.00 C 0.00 0.00 0.00 15.70 +0.66 43 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 14.36 +0.66 43 0 150 0
30DEC26 100.00 C 0.00 0.00 0.00 13.07 +0.58 43 0 1,108 0
30DEC26 102.50 C 0.00 0.00 0.00 11.91 +0.55 44 0 135 0
30DEC26 105.00 C 11.71 11.71 11.71 10.85 +0.53 44 2 353 +2
30DEC26 107.50 C 0.00 0.00 0.00 9.99 +0.58 45 0 828 0
30DEC26 110.00 C 9.68 9.89 9.62 9.11 +0.46 45 673 17,140 +213
30DEC26 112.50 C 8.85 9.00 8.44 8.27 +0.44 45 109 1,780 +3
30DEC26 115.00 C 8.05 8.18 8.05 7.62 +0.31 46 340 5,205 +180
30DEC26 117.50 C 7.45 7.48 7.39 6.91 +0.45 46 206 6,380 0
30DEC26 120.00 C 6.90 6.90 6.45 6.28 +0.38 46 80 2,310 -60
30DEC26 122.50 C 0.00 0.00 0.00 5.65 +0.33 46 0 779 0
30DEC26 125.00 C 0.00 0.00 0.00 5.07 +0.30 46 0 4,170 0
30DEC26 127.50 C 0.00 0.00 0.00 4.55 +0.28 46 0 642 0
30DEC26 130.00 C 4.90 4.98 4.90 4.08 +0.26 46 195 3,888 +99
30DEC26 132.50 C 0.00 0.00 0.00 3.54 +0.22 45 0 931 0
30DEC26 135.00 C 4.16 4.16 4.15 3.17 +0.21 45 130 4,335 +130
30DEC26 137.50 C 0.00 0.00 0.00 2.83 +0.11 45 0 883 0
30DEC26 140.00 C 0.00 0.00 0.00 2.53 +0.18 45 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 2.25 +0.15 45 0 1,571 0
30DEC26 145.00 C 0.00 0.00 0.00 2.01 +0.15 45 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 1.79 +0.13 45 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 1.59 +0.12 45 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 1.41 +0.10 45 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 1.25 +0.09 45 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 1.11 +0.08 45 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.99 +0.08 45 0 1,042 0
30DEC26 162.50 C 0.00 0.00 0.00 0.88 +0.07 45 0 143 0
30DEC26 165.00 C 0.00 0.00 0.00 0.78 +0.07 45 0 717 0
30DEC26 167.50 C 0.00 0.00 0.00 0.69 +0.06 45 0 6,866 0
30DEC26 170.00 C 0.00 0.00 0.00 0.61 +0.05 45 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 0.54 +0.05 45 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 0.48 +0.04 45 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 0.42 +0.03 45 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.37 +0.03 45 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 0.33 +0.03 45 0 60 0
30DEC26 185.00 C 0.87 0.87 0.81 0.30 +0.03 45 180 747 +180
30DEC26 187.50 C 0.00 0.00 0.00 0.26 +0.03 45 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 173 0
30DEC26 192.50 C 0.00 0.00 0.00 0.20 +0.02 45 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.16 +0.02 45 0 90 0
30DEC26 200.00 C 0.59 0.59 0.59 0.14 +0.01 45 15 872 0
30MAR27 41.00 C 0.00 0.00 0.00 62.78 +0.99 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 61.81 +0.99 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 60.83 +0.98 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 59.86 +0.98 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 58.89 +0.98 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 57.93 +0.98 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 56.96 +0.97 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 56.00 +0.97 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 55.05 +0.97 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 54.09 +0.96 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 51.72 +0.95 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.38 +0.94 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.08 +0.93 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.81 +0.91 45 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 42.58 +0.88 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.41 +0.86 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.29 +0.84 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.23 +0.81 45 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 34.23 +0.78 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.29 +0.75 45 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 30.42 +0.71 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.63 +0.69 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.90 +0.65 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.25 +0.61 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.68 +0.59 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.78 +0.69 43 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 20.36 +0.66 44 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 19.03 +0.62 44 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 17.78 +0.66 44 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 16.56 +0.59 44 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 15.49 +0.61 44 0 210 0
30MAR27 105.00 C 14.59 14.59 14.50 14.50 +0.60 44 30 5,357 0
30MAR27 107.50 C 0.00 0.00 0.00 13.53 +0.45 45 0 320 0
30MAR27 110.00 C 0.00 0.00 0.00 12.66 +0.45 45 6,000 6,183 +5,915
30MAR27 112.50 C 0.00 0.00 0.00 11.84 +0.50 45 800 1,476 +786
30MAR27 115.00 C 0.00 0.00 0.00 11.08 +0.42 45 0 6,784 0
30MAR27 117.50 C 0.00 0.00 0.00 10.36 +0.44 46 0 1,071 0
30MAR27 120.00 C 9.86 9.86 9.86 9.70 +0.37 46 2 2,062 +2
30MAR27 122.50 C 0.00 0.00 0.00 8.99 +0.31 46 0 325 0
30MAR27 125.00 C 9.00 9.00 9.00 8.33 +0.19 46 2 115 0
30MAR27 127.50 C 0.00 0.00 0.00 7.71 +0.17 46 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 7.14 +0.16 46 0 60 0
30MAR27 132.50 C 0.00 0.00 0.00 6.41 +0.13 45 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 5.93 +0.12 45 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 5.48 +0.11 45 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 5.07 +0.10 45 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 4.68 +0.08 45 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 4.32 +0.07 45 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 3.99 +0.06 45 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 3.69 +0.06 45 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 3.40 +0.05 45 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 3.14 +0.05 45 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 2.90 +0.04 45 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 2.67 +0.03 45 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 2.47 +0.03 45 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 2.27 +0.02 45 0 198 0
30MAR27 167.50 C 0.00 0.00 0.00 2.10 +0.02 45 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 1.93 +0.01 45 0 158 0
30MAR27 172.50 C 0.00 0.00 0.00 1.78 +0.01 45 0 59 0
30MAR27 175.00 C 0.00 0.00 0.00 1.64 +0.01 45 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.52 +0.01 45 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 1.40 +0.01 45 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 1.29 +0.01 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 63.17 +0.98 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 62.22 +0.98 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 61.27 +0.98 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 60.33 +0.98 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 59.39 +0.98 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 58.46 +0.98 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 57.52 +0.97 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 56.60 +0.97 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 55.68 +0.97 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 54.76 +0.96 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 52.50 +0.95 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 50.27 +0.94 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.09 +0.92 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.96 +0.91 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.88 +0.90 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.85 +0.88 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.88 +0.86 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.97 +0.84 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.12 +0.82 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.34 +0.80 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.61 +0.78 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.96 +0.76 45 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 29.36 +0.73 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.83 +0.71 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 26.37 +0.69 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.96 +0.66 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.62 +0.64 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.34 +0.62 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.12 +1.07 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.63 +0.68 44 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 18.56 +0.64 45 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 17.57 +0.62 45 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 16.63 +0.60 45 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 15.74 +0.41 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 14.91 +0.12 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.12 +0.46 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.38 +0.41 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.68 +0.52 46 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 12.03 +0.37 46 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 11.41 +0.39 46 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 10.79 +0.36 46 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.16 +0.34 46 0 7 0
29JUN27 132.50 C 10.29 10.29 10.29 9.57 +0.59 46 1 2 +1
29JUN27 135.00 C 0.00 0.00 0.00 8.75 +0.30 45 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 8.24 +0.29 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 7.76 +0.28 45 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 7.30 +0.26 45 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 6.87 +0.24 45 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 6.47 +0.24 45 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 6.09 +0.22 45 0 78 0
29JUN27 152.50 C 6.60 6.60 6.60 5.73 +0.21 45 27 115 +27
29JUN27 155.00 C 0.00 0.00 0.00 5.39 +0.20 45 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 5.07 +0.18 45 0 78 0
29JUN27 160.00 C 5.75 5.75 5.75 4.77 +0.17 45 21 43 +21
29JUN27 162.50 C 0.00 0.00 0.00 4.49 +0.17 45 0 21 0
29JUN27 165.00 C 0.00 0.00 0.00 4.23 +0.16 45 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 3.98 +0.15 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.75 +0.15 45 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 3.53 +0.14 45 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 3.32 +0.13 45 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 3.12 +0.12 45 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 2.94 +0.12 45 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 2.77 +0.11 45 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 2.61 +0.11 45 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 2.45 +0.09 45 0 0 0
TOTAL CALL 14,434 268,171 +10,482
14AUG26 82.00 P 0.00 0.00 0.00 0.01 - 165 0 0 -
14AUG26 83.00 P 0.00 0.00 0.00 0.01 - 157 0 0 -
14AUG26 84.00 P 0.00 0.00 0.00 0.01 - 150 0 0 -
14AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
14AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
14AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 163 0
14AUG26 96.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 25 0
14AUG26 97.00 P 0.00 0.00 0.00 0.01 -0.09 50 0 106 0
14AUG26 98.00 P 0.04 0.04 0.04 0.02 -0.17 47 1 78 0
14AUG26 99.00 P 0.00 0.00 0.00 0.05 -0.30 45 0 147 0
14AUG26 100.00 P 0.08 0.16 0.08 0.12 -0.47 45 115 135 -21
14AUG26 101.00 P 0.33 0.33 0.33 0.28 -0.65 45 2 66 0
14AUG26 102.00 P 0.68 0.68 0.31 0.56 -0.75 46 56 1,213 -24
14AUG26 103.00 P 1.08 1.08 0.49 0.99 -0.98 46 55 302 +5
14AUG26 104.00 P 1.16 1.17 1.00 1.59 -1.07 47 61 371 -40
14AUG26 105.00 P 1.78 1.78 1.78 2.35 -1.11 49 10 373 -10
14AUG26 106.00 P 0.00 0.00 0.00 3.22 -0.98 53 0 89 0
14AUG26 107.00 P 0.00 0.00 0.00 4.05 -1.06 45 0 174 0
14AUG26 108.00 P 0.00 0.00 0.00 5.01 -1.04 42 0 119 0
14AUG26 109.00 P 0.00 0.00 0.00 6.00 -1.02 0 0 48 0
14AUG26 110.00 P 0.00 0.00 0.00 7.00 -1.01 0 0 24 0
14AUG26 111.00 P 0.00 0.00 0.00 8.00 -1.00 0 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 9.00 -1.00 0 0 10 0
14AUG26 113.00 P 0.00 0.00 0.00 10.00 -1.00 0 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 11.00 -1.00 0 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 12.00 -1.00 0 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 13.00 -1.00 0 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 14.00 -1.00 0 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 15.00 -1.00 0 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 16.00 -1.00 0 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 17.00 -1.00 0 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 18.00 -1.00 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 19.00 -1.00 0 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 20.00 -1.00 0 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 21.00 -1.00 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 22.00 -1.00 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 23.00 -1.00 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 24.00 -1.00 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 25.00 -1.00 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 26.00 -1.00 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 27.00 -1.00 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 28.00 -1.00 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 29.00 -1.00 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 83.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 84.00 P 0.00 0.00 0.00 0.02 - 57 0 0 -
21AUG26 85.00 P 0.00 0.00 0.00 0.03 -0.03 57 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.06 -0.05 56 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 0.09 -0.06 56 0 16 0
21AUG26 89.00 P 0.17 0.17 0.17 0.13 -0.08 56 12 12 +12
21AUG26 90.00 P 0.00 0.00 0.00 0.18 -0.10 56 0 177 0
21AUG26 91.00 P 0.00 0.00 0.00 0.25 -0.13 56 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 0.33 -0.16 56 0 40 0
21AUG26 93.00 P 0.00 0.00 0.00 0.44 -0.19 56 0 28 0
21AUG26 94.00 P 0.00 0.00 0.00 0.57 -0.24 56 0 56 0
21AUG26 95.00 P 0.00 0.00 0.00 0.73 -0.28 56 0 16 0
21AUG26 96.00 P 0.75 0.75 0.75 0.93 -0.33 56 100 125 +100
21AUG26 97.00 P 0.97 1.16 0.97 1.16 -0.37 56 40 77 +30
21AUG26 98.00 P 1.16 1.38 1.09 1.43 -0.42 56 50 56 +35
21AUG26 99.00 P 0.00 0.00 0.00 1.74 -0.49 56 0 0 0
21AUG26 100.00 P 1.76 2.15 1.70 2.12 -0.52 57 114 135 +22
21AUG26 101.00 P 0.00 0.00 0.00 2.51 -0.59 57 0 1 0
21AUG26 102.00 P 0.00 0.00 0.00 2.97 -0.61 57 0 111 0
21AUG26 103.00 P 0.00 0.00 0.00 3.47 -0.70 57 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 4.03 -0.72 57 0 3 0
21AUG26 105.00 P 0.00 0.00 0.00 4.63 -0.68 58 0 18 0
21AUG26 106.00 P 0.00 0.00 0.00 5.29 -0.62 58 0 80 0
21AUG26 107.00 P 0.00 0.00 0.00 5.83 -0.78 56 0 30 0
21AUG26 108.00 P 0.00 0.00 0.00 6.51 -0.84 56 0 45 0
21AUG26 109.00 P 0.00 0.00 0.00 7.26 -0.86 56 0 30 0
21AUG26 110.00 P 0.00 0.00 0.00 8.03 -0.90 56 0 15 0
21AUG26 111.00 P 0.00 0.00 0.00 8.85 -0.91 56 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 9.68 -0.94 56 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 10.55 -0.94 56 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 11.44 -0.95 56 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 12.35 -0.95 56 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 13.26 -0.98 55 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 14.20 -0.98 56 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 15.15 -0.99 56 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 16.11 -0.99 56 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 17.08 -0.99 56 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 18.06 -0.99 56 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 19.04 -1.24 56 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 20.02 -1.30 55 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 21.01 -1.00 55 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 22.01 -0.99 57 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 23.00 -1.00 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 24.00 -1.00 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 348 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.05 -0.03 50 0 491 0
28AUG26 85.00 P 0.00 0.00 0.00 0.11 -0.05 50 0 815 0
28AUG26 87.50 P 0.24 0.24 0.24 0.21 -0.10 50 23 635 0
28AUG26 90.00 P 0.41 0.41 0.40 0.41 -0.15 50 53 1,107 0
28AUG26 92.50 P 0.65 0.65 0.65 0.73 -0.23 50 13 3,554 -13
28AUG26 95.00 P 1.05 1.05 0.98 1.20 -0.33 50 57 2,875 +43
28AUG26 97.50 P 1.59 1.79 1.51 1.87 -0.44 50 43 3,389 0
28AUG26 100.00 P 2.30 2.68 2.25 2.79 -0.53 50 100 3,772 -11
28AUG26 102.50 P 4.00 4.00 3.20 3.90 -0.63 50 94 5,904 +15
28AUG26 105.00 P 4.74 4.90 4.45 5.35 -0.73 51 7 2,958 -3
28AUG26 107.50 P 0.00 0.00 0.00 6.99 -0.81 52 0 3,493 0
28AUG26 110.00 P 0.00 0.00 0.00 8.59 -1.13 49 0 4,530 0
28AUG26 112.50 P 0.00 0.00 0.00 10.56 -0.89 49 0 2,240 0
28AUG26 115.00 P 11.97 11.97 11.97 12.68 -0.93 49 4 2,713 -4
28AUG26 117.50 P 14.12 14.59 14.12 15.26 -0.61 57 1,000 1,089 -125
28AUG26 120.00 P 16.50 17.21 16.12 17.24 -0.97 49 140 389 -140
28AUG26 122.50 P 0.00 0.00 0.00 19.97 -1.06 62 0 644 0
28AUG26 125.00 P 22.39 22.39 22.39 22.39 -1.07 65 115 595 -37
28AUG26 127.50 P 0.00 0.00 0.00 24.83 -1.07 68 0 1,319 0
28AUG26 130.00 P 0.00 0.00 0.00 27.00 -1.00 0 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 29.77 -1.03 75 20 2,846 -20
28AUG26 135.00 P 0.00 0.00 0.00 32.25 -1.05 78 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 34.74 -1.06 82 0 966 0
28AUG26 140.00 P 0.00 0.00 0.00 37.23 -1.07 85 0 1,504 0
28AUG26 142.50 P 0.00 0.00 0.00 39.50 -1.00 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 42.00 -1.00 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 44.50 -1.00 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 47.00 -1.00 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 49.50 -1.00 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 52.00 -1.00 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 54.50 -1.00 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 57.00 -1.00 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 59.50 -1.00 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 62.00 -1.00 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 64.50 -1.00 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 67.00 -1.00 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 69.50 -1.00 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 72.00 -1.00 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 74.50 -1.00 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 77.00 -1.00 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 79.50 -1.00 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 82.00 -1.00 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 84.50 -1.00 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 60.00 P 0.04 0.04 0.04 0.01 0.00 53 280 379 +280
29SEP26 62.50 P 0.05 0.06 0.05 0.01 0.00 50 152 164 +152
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 48 0 58 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 495 0
29SEP26 72.50 P 0.20 0.20 0.20 0.08 -0.03 46 227 316 +197
29SEP26 75.00 P 0.31 0.31 0.31 0.15 -0.04 46 22 191 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 -0.06 46 0 93 0
29SEP26 80.00 P 0.49 0.50 0.49 0.40 -0.09 46 18 4,190 -10
29SEP26 82.50 P 0.66 0.66 0.66 0.62 -0.13 46 1 464 +1
29SEP26 85.00 P 0.84 0.84 0.83 0.91 -0.19 46 2 776 0
29SEP26 87.50 P 1.18 1.26 1.18 1.31 -0.23 46 31 6,879 -1
29SEP26 90.00 P 1.58 1.58 1.58 1.75 -0.32 45 4 3,308 0
29SEP26 92.50 P 2.09 2.23 2.09 2.36 -0.36 45 59 12,807 +55
29SEP26 95.00 P 0.00 0.00 0.00 3.18 -0.40 46 0 2,278 0
29SEP26 97.50 P 3.56 3.95 3.56 4.09 -0.43 46 26 8,143 +13
29SEP26 100.00 P 4.88 5.20 4.64 5.20 -0.58 46 17 10,231 +8
29SEP26 102.50 P 5.86 6.16 5.85 6.46 -0.59 46 702 8,509 +346
29SEP26 105.00 P 0.00 0.00 0.00 7.88 -0.68 47 0 8,649 0
29SEP26 107.50 P 0.00 0.00 0.00 9.47 -0.73 47 0 5,995 0
29SEP26 110.00 P 0.00 0.00 0.00 11.13 -0.79 48 0 11,056 0
29SEP26 112.50 P 12.21 12.21 12.16 12.58 -0.78 45 50 4,537 +15
29SEP26 115.00 P 14.08 14.72 14.08 14.83 0.00 49 1,480 3,876 -737
29SEP26 117.50 P 15.80 15.80 15.80 16.20 -1.60 44 40 6,411 +40
29SEP26 120.00 P 0.00 0.00 0.00 18.21 -1.16 43 0 5,076 0
29SEP26 122.50 P 0.00 0.00 0.00 21.07 -0.53 50 0 1,709 0
29SEP26 125.00 P 0.00 0.00 0.00 23.28 -0.18 51 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 25.49 -1.09 51 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 27.41 -0.97 45 0 3,680 0
29SEP26 132.50 P 0.00 0.00 0.00 30.40 -0.74 56 20 636 +20
29SEP26 135.00 P 0.00 0.00 0.00 32.25 -1.50 47 0 907 0
29SEP26 137.50 P 0.00 0.00 0.00 34.84 -1.31 52 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 37.89 -0.66 64 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 39.97 -1.03 60 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 42.00 -1.00 0 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 44.50 -1.00 0 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 47.00 -1.35 0 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 49.50 -1.00 0 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 52.00 -1.00 0 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 54.74 -1.04 67 0 1,066 0
29SEP26 160.00 P 0.00 0.00 0.00 57.00 -1.00 0 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 59.50 -1.00 0 0 40 0
29SEP26 165.00 P 0.00 0.00 0.00 62.00 -1.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 64.50 -1.00 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 67.00 -1.00 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 69.50 -1.00 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 72.00 -1.00 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 74.50 -1.00 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 77.00 -1.00 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.50 -1.00 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 82.00 -1.00 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 84.50 -1.00 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 87.00 -1.00 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 89.50 -1.00 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 92.00 -1.00 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.50 -1.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 97.00 -1.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 102.00 -1.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 107.00 -1.00 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 112.00 -1.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 117.00 -1.00 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.27 -0.07 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.43 -0.08 44 0 10 0
29OCT26 77.50 P 0.00 0.00 0.00 0.62 -0.12 44 0 67 0
29OCT26 80.00 P 0.95 0.95 0.95 0.90 -0.13 44 6 958 0
29OCT26 82.50 P 1.23 1.24 1.23 1.26 -0.16 44 81 751 0
29OCT26 85.00 P 1.56 1.69 1.56 1.69 -0.22 44 18 287 0
29OCT26 87.50 P 0.00 0.00 0.00 2.19 -0.25 44 0 6,092 0
29OCT26 90.00 P 0.00 0.00 0.00 2.83 -0.26 44 0 439 0
29OCT26 92.50 P 0.00 0.00 0.00 3.53 -0.33 43 0 14,250 0
29OCT26 95.00 P 4.13 4.13 3.95 4.35 -0.50 43 311 1,324 +311
29OCT26 97.50 P 5.05 5.32 4.96 5.32 -0.55 43 102 241 +87
29OCT26 100.00 P 6.03 6.06 6.03 6.54 -0.56 44 30 4,924 +30
29OCT26 102.50 P 7.32 7.70 7.23 7.82 -0.61 44 1,615 4,623 +1,053
29OCT26 105.00 P 8.67 9.07 8.67 9.33 -0.60 45 30 2,934 +15
29OCT26 107.50 P 0.00 0.00 0.00 10.90 -0.63 45 0 10,610 0
29OCT26 110.00 P 0.00 0.00 0.00 12.56 -0.30 46 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 13.87 -0.74 44 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 15.67 -0.74 44 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 17.54 -0.80 44 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 19.85 -0.97 46 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 21.92 -0.87 46 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 24.23 -0.26 48 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 26.36 -0.33 48 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 28.01 -1.63 44 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 30.40 -0.80 45 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 32.58 -1.17 44 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 34.91 -1.24 44 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 37.89 -0.66 52 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 39.97 -1.03 49 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 42.12 -0.98 44 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 44.56 -0.98 44 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 47.02 -1.33 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 49.50 -1.00 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 52.00 -1.00 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 54.74 -1.04 55 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 57.00 -1.00 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 59.50 -1.00 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 62.00 -1.00 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 64.50 -1.00 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 67.00 -1.00 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 69.50 -1.00 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 72.00 -1.00 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 74.50 -1.00 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 77.00 -1.00 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 79.50 -1.00 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 82.00 -1.00 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 84.50 -1.00 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.68 -0.06 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.97 -0.09 46 0 4 0
27NOV26 77.50 P 0.00 0.00 0.00 1.30 -0.12 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.70 -0.14 46 0 1 0
27NOV26 82.50 P 0.00 0.00 0.00 2.21 -0.12 46 0 25 0
27NOV26 85.00 P 2.58 2.58 2.58 2.74 -0.08 46 9 85 0
27NOV26 87.50 P 0.00 0.00 0.00 3.34 -0.18 45 0 5 0
27NOV26 90.00 P 3.97 3.97 3.97 4.06 -0.23 45 200 219 +200
27NOV26 92.50 P 0.00 0.00 0.00 4.91 -0.27 45 0 5,015 0
27NOV26 95.00 P 0.00 0.00 0.00 5.87 -0.54 45 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 6.95 -0.52 45 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 8.15 -0.50 45 0 1,637 0
27NOV26 102.50 P 8.89 9.33 8.82 9.46 -0.45 45 2,000 2,050 +1,900
27NOV26 105.00 P 0.00 0.00 0.00 10.90 -0.58 46 0 1,490 0
27NOV26 107.50 P 0.00 0.00 0.00 12.43 -0.70 46 0 1,315 0
27NOV26 110.00 P 0.00 0.00 0.00 14.20 -0.56 47 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 15.48 -0.58 45 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 17.46 -0.76 47 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 19.43 -0.71 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.39 -0.64 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.38 -0.79 48 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.81 -0.77 45 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.89 -0.80 45 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.00 -0.80 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 31.15 -0.85 45 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 33.37 -0.85 45 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 35.60 -0.87 45 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 37.89 -0.89 45 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 40.20 -0.90 45 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 42.53 -0.92 45 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 44.90 -0.94 45 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 47.29 -1.06 45 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 49.69 -0.96 45 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 52.13 -0.97 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 54.74 -1.04 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 57.03 -0.99 45 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 59.51 -0.99 45 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 62.00 -1.00 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 64.50 -1.00 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 67.00 -1.00 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 69.50 -1.00 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 72.00 -1.00 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 74.50 -1.00 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 77.00 -1.00 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 79.50 -1.00 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 82.00 -1.00 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 84.50 -1.00 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 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 45 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 0.08 -0.01 45 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 -0.04 45 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 -0.05 45 0 113 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 -0.05 45 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.84 -0.07 45 0 170 0
30DEC26 72.50 P 0.00 0.00 0.00 1.13 -0.11 45 0 216 0
30DEC26 75.00 P 0.00 0.00 0.00 1.53 -0.10 46 0 393 0
30DEC26 77.50 P 1.93 2.06 1.93 1.93 -0.14 46 290 591 +290
30DEC26 80.00 P 0.00 0.00 0.00 2.47 -0.06 46 0 600 0
30DEC26 82.50 P 0.00 0.00 0.00 3.03 -0.07 46 0 245 0
30DEC26 85.00 P 0.00 0.00 0.00 3.73 -0.12 46 0 8,574 0
30DEC26 87.50 P 0.00 0.00 0.00 4.44 -0.02 46 0 123 0
30DEC26 90.00 P 4.87 4.87 4.87 5.26 -0.20 45 1 5,246 0
30DEC26 92.50 P 5.73 5.78 5.73 6.19 -0.25 46 585 4,079 +400
30DEC26 95.00 P 0.00 0.00 0.00 7.22 -0.30 45 0 2,338 0
30DEC26 97.50 P 0.00 0.00 0.00 8.38 -0.42 46 0 2,919 0
30DEC26 100.00 P 9.14 9.14 9.14 9.55 -0.48 45 60 7,503 +60
30DEC26 102.50 P 10.25 10.46 10.25 10.97 -0.46 46 184 1,721 +184
30DEC26 105.00 P 0.00 0.00 0.00 12.44 -0.47 46 0 1,712 0
30DEC26 107.50 P 0.00 0.00 0.00 13.98 -0.47 47 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 15.56 -0.57 47 0 20,036 0
30DEC26 112.50 P 0.00 0.00 0.00 17.25 -0.57 47 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 18.95 -0.55 47 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 20.71 -0.58 47 0 2,126 0
30DEC26 120.00 P 21.91 22.22 21.91 21.64 -1.62 44 151 5,506 +150
30DEC26 122.50 P 0.00 0.00 0.00 23.88 -0.70 45 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 26.48 -0.05 48 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 27.83 -0.72 45 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 29.87 -0.78 45 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 31.99 -0.78 45 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 34.11 -0.79 45 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 36.28 -0.84 45 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 39.20 -0.85 50 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 40.75 -0.85 45 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 43.70 -0.89 50 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 45.34 -0.89 45 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 47.67 -0.89 45 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 50.82 -0.11 52 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 52.40 -0.93 45 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 54.79 -0.99 45 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 57.20 -0.95 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 59.63 -0.97 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.09 -0.97 45 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 64.54 -0.98 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.02 -0.98 45 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 69.50 -1.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.00 -1.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.50 -1.00 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.00 -1.00 0 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 79.50 -1.00 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.00 -1.00 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 84.50 -1.00 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 87.00 -1.00 0 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 89.50 -1.00 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 92.00 -1.00 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 94.50 -1.00 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 97.00 -1.00 0 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.38 -0.06 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.53 -0.07 45 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.72 -0.09 45 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 0.94 -0.13 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.24 -0.13 45 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.57 -0.17 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.97 -0.18 45 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.42 -0.23 45 0 910 0
30MAR27 75.00 P 3.14 3.14 3.05 2.96 -0.24 45 130 248 +70
30MAR27 77.50 P 3.69 3.69 3.69 3.63 -0.23 45 100 602 +100
30MAR27 80.00 P 0.00 0.00 0.00 4.17 -0.35 45 0 6,770 0
30MAR27 82.50 P 0.00 0.00 0.00 5.08 -0.17 46 0 11 0
30MAR27 85.00 P 0.00 0.00 0.00 5.87 -0.25 45 0 357 0
30MAR27 87.50 P 0.00 0.00 0.00 6.75 -0.15 45 0 253 0
30MAR27 90.00 P 7.35 7.35 7.35 7.70 -0.40 45 12 3,917 +12
30MAR27 92.50 P 0.00 0.00 0.00 8.75 -0.40 45 4,930 14,134 +4,930
30MAR27 95.00 P 0.00 0.00 0.00 9.90 -0.42 45 0 5,285 0
30MAR27 97.50 P 0.00 0.00 0.00 11.12 -0.50 45 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 12.43 -0.39 45 0 4,292 0
30MAR27 102.50 P 13.62 13.62 13.62 13.82 -0.53 46 100 1,210 +100
30MAR27 105.00 P 15.10 15.10 15.10 15.10 -0.72 45 12 5,383 +12
30MAR27 107.50 P 0.00 0.00 0.00 16.82 -0.59 46 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 18.43 -0.43 47 6,000 6,020 +5,910
30MAR27 112.50 P 0.00 0.00 0.00 20.10 -0.48 47 800 2,712 +800
30MAR27 115.00 P 0.00 0.00 0.00 21.17 -0.74 45 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 22.84 -0.74 45 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 24.59 -0.80 45 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 26.42 -0.81 45 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 28.27 -0.81 45 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 30.12 -0.85 45 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 32.10 -0.87 45 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 34.10 -0.87 45 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 36.10 -0.88 45 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 38.13 -0.92 45 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 40.26 -0.92 45 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 42.40 -0.91 45 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 44.54 -0.92 45 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 46.70 -0.95 45 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 48.94 -0.95 45 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 51.19 -0.96 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.45 -0.96 45 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 55.72 -0.96 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.03 -0.98 45 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 60.37 -0.98 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.72 -0.98 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.08 -0.98 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.45 -0.99 45 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 69.86 -0.99 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.27 -0.99 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.70 -0.99 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 77.13 -1.00 45 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 79.58 -1.00 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 82.05 -1.00 45 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.52 -1.00 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 -0.05 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.89 -0.05 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.15 -0.07 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.46 -0.07 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.81 -0.11 45 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 2.24 -0.10 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.69 -0.15 45 0 750 0
29JUN27 70.00 P 3.33 3.33 3.33 3.25 -0.15 45 10 10 0
29JUN27 72.50 P 0.00 0.00 0.00 3.82 -0.17 45 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.51 -0.20 45 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 5.23 -0.24 45 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.10 -0.15 46 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.95 -0.16 46 0 116 0
29JUN27 85.00 P 0.00 0.00 0.00 7.84 -0.14 46 0 47 0
29JUN27 87.50 P 0.00 0.00 0.00 8.82 -0.25 46 0 10 0
29JUN27 90.00 P 0.00 0.00 0.00 9.88 -0.26 45 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 11.00 -0.33 46 0 7 0
29JUN27 95.00 P 0.00 0.00 0.00 12.20 -0.18 46 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 13.46 -0.40 46 0 2,261 0
29JUN27 100.00 P 14.28 14.28 14.28 14.80 -0.36 46 2 617 0
29JUN27 102.50 P 0.00 0.00 0.00 16.20 -0.55 46 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 17.66 -0.41 46 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 19.17 -0.57 46 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 20.85 -0.53 47 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 22.51 -0.53 47 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 24.24 +0.04 47 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 25.31 -0.57 45 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 27.00 -0.58 45 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 28.71 -0.65 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.56 -0.66 45 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 32.42 -0.66 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.29 -0.66 45 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 36.16 -0.69 45 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 38.13 -0.73 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 40.14 -0.74 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 42.16 -0.74 45 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 44.19 -0.74 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 46.23 -0.79 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 48.37 -0.79 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.51 -0.81 45 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 52.67 -0.81 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 54.84 -0.81 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 57.01 -0.84 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 59.25 -0.86 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 61.51 -0.86 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.78 -0.87 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 66.06 -0.87 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.34 -0.88 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 70.65 -0.90 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 72.99 -0.92 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 75.35 -0.92 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 77.72 -0.92 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 80.09 -0.93 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 82.47 -0.94 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 84.87 -0.95 45 0 0 0
TOTAL PUT 23,185 437,226 +16,807
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$ 134.900
14AUG26 119.00 C 0.00 0.00 0.00 15.91 - 71 0 0 -
14AUG26 120.00 C 0.00 0.00 0.00 14.91 - 65 0 0 -
14AUG26 121.00 C 0.00 0.00 0.00 13.91 - 60 0 0 -
14AUG26 122.00 C 0.00 0.00 0.00 12.91 - 54 0 0 -
14AUG26 123.00 C 0.00 0.00 0.00 11.91 -3.81 48 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 10.91 -3.81 42 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 9.91 -3.82 0 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 8.92 -3.82 54 0 0 0
14AUG26 127.00 C 0.00 0.00 0.00 7.93 -3.82 53 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 6.95 -3.82 52 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 6.00 -3.80 53 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 5.07 -3.77 53 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 4.19 -3.72 53 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 3.45 -3.56 56 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 2.69 -3.45 55 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 2.03 -3.18 54 0 0 0
14AUG26 135.00 C 2.78 2.78 1.24 1.47 -2.94 53 49 28 +23
14AUG26 136.00 C 1.32 1.32 1.32 1.02 -2.69 53 15 15 +15
14AUG26 137.00 C 0.83 0.83 0.83 0.69 -2.40 53 15 18 +15
14AUG26 138.00 C 0.94 0.94 0.94 0.46 -2.06 53 15 15 +15
14AUG26 139.00 C 1.00 1.00 1.00 0.29 -1.74 54 3 3 +3
14AUG26 140.00 C 0.00 0.00 0.00 0.17 -1.44 53 0 120 0
14AUG26 141.00 C 0.00 0.00 0.00 0.10 -1.15 54 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.06 -0.89 55 0 42 0
14AUG26 143.00 C 0.00 0.00 0.00 0.03 -0.69 54 0 54 0
14AUG26 144.00 C 0.00 0.00 0.00 0.02 -0.51 56 0 78 0
14AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.39 56 0 16 0
14AUG26 146.00 C 0.00 0.00 0.00 0.01 -0.28 61 0 15 0
14AUG26 147.00 C 0.00 0.00 0.00 0.01 -0.19 65 0 48 0
14AUG26 148.00 C 0.06 0.06 0.06 0.01 -0.13 70 36 116 0
14AUG26 149.00 C 0.00 0.00 0.00 0.01 -0.08 74 0 45 0
14AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.05 79 0 113 0
14AUG26 152.50 C 0.00 0.00 0.00 0.01 -0.01 90 0 283 0
14AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 161 0
14AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 110 0 148 0
14AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 120 0 392 0
14AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 130 0 40 0
14AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 140 0 61 0
14AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 149 0 36 0
14AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 167 0 90 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 184 0 90 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 193 0 45 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 16.10 - 47 0 0 -
21AUG26 120.00 C 0.00 0.00 0.00 15.14 - 46 0 0 -
21AUG26 121.00 C 0.00 0.00 0.00 14.20 - 47 0 0 -
21AUG26 122.00 C 0.00 0.00 0.00 13.27 - 47 0 0 -
21AUG26 123.00 C 0.00 0.00 0.00 12.35 -3.65 46 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 11.46 -3.60 46 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 10.59 -3.54 46 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 9.75 -3.48 46 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 8.93 -3.41 46 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 8.15 -3.32 46 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 7.40 -3.23 46 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 6.68 -3.14 46 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 6.01 -3.02 46 0 0 0
21AUG26 132.00 C 5.08 5.08 5.08 5.46 -2.81 48 15 15 +15
21AUG26 133.00 C 4.49 4.49 4.49 4.79 -2.76 46 15 15 +15
21AUG26 134.00 C 0.00 0.00 0.00 4.25 -2.61 47 0 0 0
21AUG26 135.00 C 3.57 3.57 3.51 3.73 -2.35 46 30 30 +30
21AUG26 136.00 C 3.73 3.73 3.10 3.26 -2.17 46 60 60 +60
21AUG26 137.00 C 3.57 3.57 2.59 2.81 -2.10 46 111 111 +111
21AUG26 138.00 C 3.28 3.28 2.98 2.40 -1.95 46 45 105 +45
21AUG26 139.00 C 2.58 2.67 2.41 2.05 -1.82 45 45 189 +45
21AUG26 140.00 C 2.51 2.51 1.90 1.76 -1.67 46 71 266 +71
21AUG26 141.00 C 2.16 2.33 2.12 1.51 -1.51 46 54 174 +54
21AUG26 142.00 C 1.66 1.66 1.60 1.28 -1.37 46 30 45 +30
21AUG26 143.00 C 1.59 1.81 0.98 1.08 -1.23 46 149 129 +116
21AUG26 144.00 C 1.18 1.18 0.97 0.91 -1.10 46 174 174 +174
21AUG26 145.00 C 1.21 1.21 0.83 0.77 -0.97 47 60 81 +45
21AUG26 146.00 C 0.97 0.97 0.59 0.65 -0.85 47 90 90 +90
21AUG26 147.00 C 0.91 0.91 0.69 0.53 -0.75 47 95 185 +95
21AUG26 148.00 C 0.00 0.00 0.00 0.43 -0.66 47 0 90 0
21AUG26 149.00 C 0.47 0.47 0.47 0.35 -0.58 47 14 104 +14
21AUG26 150.00 C 0.00 0.00 0.00 0.29 -0.49 47 0 46 0
21AUG26 152.50 C 0.00 0.00 0.00 0.16 -0.36 46 0 45 0
21AUG26 155.00 C 0.00 0.00 0.00 0.09 -0.24 47 0 17 0
21AUG26 157.50 C 0.00 0.00 0.00 0.05 -0.15 47 0 47 0
21AUG26 160.00 C 0.00 0.00 0.00 0.03 -0.09 48 0 321 0
21AUG26 162.50 C 0.00 0.00 0.00 0.02 -0.05 49 0 80 0
21AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 105 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 55 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 32.73 -3.64 72 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 30.29 -3.61 70 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 27.88 -3.57 68 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 25.33 -3.69 60 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 22.99 -3.64 60 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 20.72 -3.57 60 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 18.53 -3.48 60 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 16.44 -3.36 60 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 14.46 -3.22 60 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 12.61 -3.06 60 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 10.90 -2.87 60 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 9.33 -2.67 60 0 350 0
28AUG26 132.50 C 0.00 0.00 0.00 7.83 -2.55 59 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 6.61 -2.10 60 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 5.47 -1.89 60 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 4.45 -1.72 59 0 313 0
28AUG26 142.50 C 0.00 0.00 0.00 3.66 -1.56 60 0 400 0
28AUG26 145.00 C 3.24 3.24 2.86 2.97 -1.39 60 80 581 0
28AUG26 147.50 C 2.71 2.71 2.33 2.33 -1.23 59 306 439 +174
28AUG26 150.00 C 2.40 2.40 1.83 1.93 -0.96 60 538 929 +217
28AUG26 152.50 C 1.98 1.98 1.68 1.51 -0.85 60 189 973 +57
28AUG26 155.00 C 1.56 1.56 1.36 1.21 -0.63 61 52 740 +22
28AUG26 157.50 C 1.03 1.03 1.03 0.93 -0.58 61 11 497 -11
28AUG26 160.00 C 0.87 0.98 0.87 0.71 -0.50 61 56 621 -50
28AUG26 162.50 C 0.00 0.00 0.00 0.54 -0.40 60 0 532 0
28AUG26 165.00 C 0.58 0.58 0.58 0.41 -0.32 61 28 1,215 +28
28AUG26 167.50 C 0.49 0.49 0.49 0.31 -0.25 61 28 1,020 +28
28AUG26 170.00 C 0.37 0.42 0.30 0.23 -0.20 61 213 1,325 +27
28AUG26 172.50 C 0.34 0.36 0.34 0.17 -0.15 61 220 1,094 +78
28AUG26 175.00 C 0.25 0.25 0.25 0.12 -0.12 60 1 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.09 -0.09 60 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.07 -0.07 61 0 1,249 0
28AUG26 182.50 C 0.00 0.00 0.00 0.05 -0.05 61 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.04 -0.04 62 0 161 0
28AUG26 187.50 C 0.17 0.17 0.17 0.03 -0.03 62 3 304 -3
28AUG26 190.00 C 0.15 0.15 0.05 0.02 -0.02 61 590 771 -424
28AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 33.35 -3.27 50 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 31.07 -3.24 50 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 29.37 -2.68 56 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 26.90 -2.95 52 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 24.84 -2.86 52 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 22.86 -3.25 52 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 20.96 -3.15 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 19.16 -3.04 52 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 17.45 -2.91 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 15.83 -2.79 52 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 14.32 -2.65 52 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 12.90 -2.51 52 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 11.27 -2.69 51 0 60 0
29SEP26 135.00 C 10.08 10.10 10.08 10.28 -1.99 52 26 90 +26
29SEP26 137.50 C 0.00 0.00 0.00 9.09 -1.96 51 0 45 0
29SEP26 140.00 C 9.00 9.00 8.70 8.10 -1.83 52 6 51 +6
29SEP26 142.50 C 0.00 0.00 0.00 7.17 -1.76 52 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 6.36 -1.55 52 0 94 0
29SEP26 147.50 C 0.00 0.00 0.00 5.68 -1.37 52 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 5.02 -1.26 53 0 431 0
29SEP26 152.50 C 0.00 0.00 0.00 4.42 -1.16 53 0 405 0
29SEP26 155.00 C 4.16 4.16 4.16 3.87 -1.12 53 14 515 +14
29SEP26 157.50 C 0.00 0.00 0.00 3.41 -0.95 53 0 297 0
29SEP26 160.00 C 3.25 3.25 3.00 2.97 -0.97 53 3 1,038 -1
29SEP26 162.50 C 0.00 0.00 0.00 2.57 -0.86 53 0 258 0
29SEP26 165.00 C 0.00 0.00 0.00 2.22 -0.78 53 0 56 0
29SEP26 167.50 C 2.27 2.27 2.27 1.92 -0.69 53 11 112 0
29SEP26 170.00 C 0.00 0.00 0.00 1.65 -0.62 53 0 73 0
29SEP26 172.50 C 0.00 0.00 0.00 1.41 -0.56 53 0 172 0
29SEP26 175.00 C 1.52 1.56 1.52 1.21 -0.49 53 53 220 +27
29SEP26 177.50 C 0.00 0.00 0.00 1.03 -0.43 53 0 78 0
29SEP26 180.00 C 0.00 0.00 0.00 0.88 -0.38 53 0 5,425 0
29SEP26 182.50 C 0.00 0.00 0.00 0.75 -0.33 53 0 125 0
29SEP26 185.00 C 0.00 0.00 0.00 0.64 -0.29 53 0 289 0
29SEP26 187.50 C 0.00 0.00 0.00 0.54 -0.25 53 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.46 -0.22 53 0 4,403 0
29SEP26 192.50 C 0.00 0.00 0.00 0.38 -0.20 52 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.32 -0.17 52 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.27 -0.15 52 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 0.23 -0.12 52 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.16 -0.09 52 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.12 -0.06 53 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.08 -0.05 53 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 81 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 28.40 -2.80 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 26.95 -2.25 53 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 25.07 -2.88 53 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 22.89 -3.22 50 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 21.21 -3.14 50 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 19.61 -3.04 50 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 18.10 -2.94 50 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 16.66 -2.85 50 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 15.31 -2.74 50 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 14.03 -2.64 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 12.73 -2.18 50 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 11.66 -2.07 50 0 30 0
29OCT26 140.00 C 11.54 11.54 11.54 11.02 -1.92 52 45 375 +45
29OCT26 142.50 C 0.00 0.00 0.00 10.04 -1.87 51 0 311 0
29OCT26 145.00 C 0.00 0.00 0.00 8.97 -1.62 51 0 135 0
29OCT26 147.50 C 0.00 0.00 0.00 8.20 -1.48 51 0 288 0
29OCT26 150.00 C 0.00 0.00 0.00 7.38 -1.46 51 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 6.77 -1.29 51 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 6.09 -1.26 51 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 5.35 -1.37 50 0 205 0
29OCT26 160.00 C 0.00 0.00 0.00 4.81 -1.43 50 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 4.33 -1.33 50 0 122 0
29OCT26 165.00 C 4.31 4.31 4.31 3.88 -1.24 50 30 411 +30
29OCT26 167.50 C 0.00 0.00 0.00 3.48 -1.15 50 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 3.12 -1.06 50 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 2.79 -0.99 50 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 27.33 - 54 0 0 -
27NOV26 117.50 C 0.00 0.00 0.00 25.65 - 54 0 0 -
27NOV26 120.00 C 0.00 0.00 0.00 24.05 -2.54 54 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 22.15 -2.85 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 20.72 -2.77 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 19.36 -2.68 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 18.07 -2.59 52 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 16.84 -2.50 52 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 15.65 -2.44 52 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 14.60 -2.30 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 13.62 -2.03 52 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 12.71 -1.91 53 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 11.87 -1.64 53 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 11.07 -1.73 53 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 10.31 -1.49 53 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 8.98 -2.23 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 8.81 -1.49 53 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 7.90 -1.69 52 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 7.29 -1.51 52 0 255 0
27NOV26 162.50 C 0.00 0.00 0.00 6.72 -1.43 52 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 6.19 -1.35 52 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 5.70 -1.28 52 0 0 0
27NOV26 170.00 C 5.80 5.80 5.80 5.24 -1.40 52 1 10 +1
27NOV26 172.50 C 0.00 0.00 0.00 4.82 -1.14 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.07 -2.22 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 36.08 -2.27 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 34.30 -2.17 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 32.52 -2.13 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 30.80 -2.12 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.14 -2.08 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 27.67 -1.90 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 26.14 -1.88 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 24.68 -1.84 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 23.29 -1.74 53 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 21.87 -2.54 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.69 -2.39 53 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 19.24 -2.57 52 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 18.11 -2.49 52 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 17.03 -2.41 52 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 16.00 -2.33 52 0 2,630 0
30DEC26 142.50 C 0.00 0.00 0.00 14.95 -2.33 52 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 14.09 -1.70 52 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 13.27 -1.65 53 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 12.44 -1.63 52 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 11.71 -1.56 53 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 11.07 -1.45 53 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 10.20 -1.61 52 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 9.54 -1.71 52 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 8.92 -1.64 52 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 8.34 -1.57 52 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 7.80 -1.50 52 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 7.28 -1.44 52 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 6.80 -1.37 52 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 6.35 -1.31 52 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 5.92 -1.25 52 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 5.53 -1.18 52 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 5.15 -1.14 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 4.80 -1.08 52 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 4.48 -1.02 52 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 4.30 -0.85 53 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 3.89 -0.92 52 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 3.62 -0.88 52 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 3.37 -0.84 52 0 95 0
30DEC26 200.00 C 0.00 0.00 0.00 3.14 -0.79 52 0 5,150 0
30DEC26 205.00 C 0.00 0.00 0.00 2.72 -0.71 52 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 2.35 -0.64 52 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 2.04 -0.57 52 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 1.76 -0.51 52 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.52 -0.46 52 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 1.32 -0.40 52 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 1.14 -0.36 52 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.98 -0.32 52 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.85 -0.28 52 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.73 -0.26 52 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.63 -0.23 52 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.55 -0.20 52 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.47 -0.18 52 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.41 -0.15 52 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.35 -0.14 52 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.30 -0.13 52 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.26 -0.11 52 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.23 -0.09 53 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.20 -0.08 53 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.17 -0.07 52 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 41.84 -2.17 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.14 -2.13 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.50 -2.09 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.89 -2.07 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.35 -2.03 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 33.85 -2.00 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 32.42 -1.96 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.15 -1.81 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.82 -1.76 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.44 -1.82 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.21 -1.68 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 26.08 -1.71 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 24.91 -1.82 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.82 -1.69 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 22.79 -1.63 53 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 21.69 -1.71 53 0 451 0
30MAR27 142.50 C 21.51 21.51 21.51 20.77 -1.64 53 15 21 0
30MAR27 145.00 C 0.00 0.00 0.00 19.89 -2.08 53 0 15 0
30MAR27 147.50 C 19.72 19.72 19.72 19.04 -2.03 53 15 136 +15
30MAR27 150.00 C 19.26 19.26 19.26 18.23 -1.98 54 15 229 +15
30MAR27 152.50 C 0.00 0.00 0.00 17.46 -1.92 54 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 16.74 -1.76 54 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 16.10 -1.22 54 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 15.34 -1.36 54 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 14.67 -1.30 54 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 13.99 -1.27 54 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 13.35 -1.23 54 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 12.74 -1.19 54 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 12.15 -1.16 54 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.59 -1.13 54 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 11.05 -1.10 54 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 10.54 -1.07 54 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 10.05 -1.04 54 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 9.31 -1.28 53 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 8.88 -1.23 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 8.46 -1.20 53 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 8.07 -1.15 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 7.69 -1.12 53 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.34 -1.07 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.99 -1.04 53 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 6.36 -0.96 53 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 5.78 -0.89 53 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 5.25 -0.83 53 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 4.77 -0.78 53 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 4.34 -0.71 53 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 3.94 -0.67 53 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 3.59 -0.61 53 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 3.26 -0.69 53 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 2.96 -0.64 53 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 2.70 -0.58 53 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 2.45 -0.54 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.23 -0.42 53 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 2.03 -0.39 53 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 45.34 -2.11 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 43.79 -2.06 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 42.26 -2.04 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.79 -2.01 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.35 -1.99 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 37.89 -2.04 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.62 -1.94 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 35.32 -1.92 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 34.12 -1.84 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 32.90 -1.82 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 31.74 -1.79 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.14 -2.24 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 29.16 -2.13 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 28.05 -2.41 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 27.07 -2.11 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 26.35 -2.07 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 25.43 -2.02 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.55 -2.03 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 23.70 -1.98 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 22.88 -1.94 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 22.10 -1.89 54 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 21.32 -1.86 54 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 20.54 -1.62 54 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 19.79 -1.64 54 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 19.06 -1.84 54 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 18.36 -1.73 54 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 17.69 -1.68 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 17.04 -1.70 54 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 16.41 -1.79 54 0 3 0
TOTAL CALL 3,740 87,032 +1,402
14AUG26 119.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
14AUG26 120.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
14AUG26 121.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
14AUG26 122.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
14AUG26 123.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 0.05 0.00 55 0 5 0
14AUG26 129.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
14AUG26 130.00 P 0.18 0.18 0.18 0.17 +0.05 54 30 50 +30
14AUG26 131.00 P 0.00 0.00 0.00 0.29 +0.10 54 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 0.48 +0.19 54 0 110 0
14AUG26 133.00 P 0.00 0.00 0.00 0.76 +0.33 54 0 0 0
14AUG26 134.00 P 0.94 0.94 0.94 1.13 +0.52 54 7 37 +7
14AUG26 135.00 P 0.00 0.00 0.00 1.55 +0.70 53 0 98 0
14AUG26 136.00 P 1.45 2.31 1.45 2.19 +1.04 55 6 41 0
14AUG26 137.00 P 0.00 0.00 0.00 2.79 +1.28 53 0 69 0
14AUG26 138.00 P 0.00 0.00 0.00 3.55 +1.61 53 0 105 0
14AUG26 139.00 P 0.00 0.00 0.00 4.37 +1.92 53 0 5 0
14AUG26 140.00 P 0.00 0.00 0.00 5.26 +2.24 53 0 144 0
14AUG26 141.00 P 0.00 0.00 0.00 6.19 +2.52 53 0 30 0
14AUG26 142.00 P 0.00 0.00 0.00 7.14 +2.75 52 0 106 0
14AUG26 143.00 P 0.00 0.00 0.00 8.12 +3.10 53 0 114 0
14AUG26 144.00 P 0.00 0.00 0.00 9.11 +3.28 54 0 113 0
14AUG26 145.00 P 0.00 0.00 0.00 10.10 +3.42 0 0 19 0
14AUG26 146.00 P 0.00 0.00 0.00 11.10 +3.54 0 0 4 0
14AUG26 147.00 P 0.00 0.00 0.00 12.10 +3.62 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 13.10 +3.69 0 0 2 0
14AUG26 149.00 P 0.00 0.00 0.00 14.10 +3.73 0 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 15.10 +3.76 0 0 0 -30
14AUG26 152.50 P 0.00 0.00 0.00 17.60 +3.79 0 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 20.10 +3.80 0 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 22.60 +3.80 0 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 25.10 +3.80 0 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 27.82 +4.02 199 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 30.32 +3.36 213 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 32.82 +3.36 225 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 35.32 +3.36 237 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 37.81 +3.35 247 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 40.31 +3.36 259 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 42.81 +3.36 270 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 45.33 +3.30 286 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 47.83 +3.37 297 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 50.33 +3.37 308 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 52.83 +3.27 319 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 55.33 +3.37 330 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 57.83 +3.37 340 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 60.33 +3.37 350 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 62.83 +3.37 360 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 65.33 +3.37 369 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 0.12 - 47 0 0 -
21AUG26 120.00 P 0.00 0.00 0.00 0.17 - 47 0 0 -
21AUG26 121.00 P 0.00 0.00 0.00 0.22 - 47 0 0 -
21AUG26 122.00 P 0.00 0.00 0.00 0.30 - 47 0 0 -
21AUG26 123.00 P 0.00 0.00 0.00 0.39 +0.18 47 0 150 0
21AUG26 124.00 P 0.00 0.00 0.00 0.49 +0.21 47 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 0.63 +0.28 47 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 0.78 +0.33 47 0 0 0
21AUG26 127.00 P 0.91 0.94 0.91 0.98 +0.42 47 30 30 +30
21AUG26 128.00 P 1.08 1.29 1.05 1.20 +0.50 47 45 45 +45
21AUG26 129.00 P 1.20 1.56 1.20 1.46 +0.60 47 43 83 +43
21AUG26 130.00 P 1.73 1.73 1.42 1.76 +0.70 47 49 80 +40
21AUG26 131.00 P 0.00 0.00 0.00 2.05 +0.78 47 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 2.42 +0.89 47 0 15 0
21AUG26 133.00 P 2.74 2.74 2.54 2.81 +1.00 47 51 66 +51
21AUG26 134.00 P 2.50 2.50 2.50 3.23 +1.09 46 10 25 +10
21AUG26 135.00 P 0.00 0.00 0.00 3.74 +1.25 46 0 67 0
21AUG26 136.00 P 4.43 4.43 4.43 4.25 +1.35 46 15 140 +15
21AUG26 137.00 P 0.00 0.00 0.00 4.79 +1.46 45 0 67 0
21AUG26 138.00 P 0.00 0.00 0.00 5.48 +1.67 46 0 65 0
21AUG26 139.00 P 0.00 0.00 0.00 6.14 +1.82 46 0 96 0
21AUG26 140.00 P 0.00 0.00 0.00 6.84 +1.97 46 0 49 0
21AUG26 141.00 P 0.00 0.00 0.00 7.56 +2.08 46 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 8.33 +2.20 46 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 9.12 +2.53 46 0 30 0
21AUG26 144.00 P 0.00 0.00 0.00 9.94 +2.65 46 0 15 0
21AUG26 145.00 P 10.00 10.00 10.00 10.79 +2.80 46 1 22 +1
21AUG26 146.00 P 0.00 0.00 0.00 11.66 +2.90 46 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 12.55 +3.02 46 0 15 0
21AUG26 148.00 P 0.00 0.00 0.00 13.46 +3.12 47 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 14.38 +3.21 47 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 15.31 +3.29 46 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 17.70 +3.46 46 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 20.14 +3.59 47 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 22.61 +3.68 46 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 25.21 +3.85 61 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 27.82 +4.00 73 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 30.32 +3.36 77 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 32.82 +3.36 82 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 35.32 +3.36 87 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 37.81 +3.35 91 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 40.31 +3.35 95 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 42.81 +3.35 99 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 45.33 +3.30 104 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 47.83 +3.37 108 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 50.33 +3.37 112 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 52.83 +3.27 116 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 55.33 +3.37 120 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 57.83 +3.37 124 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 60.33 +3.37 127 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.07 +0.03 61 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.11 +0.04 60 0 45 0
28AUG26 107.50 P 0.39 0.40 0.39 0.19 +0.08 61 116 116 +110
28AUG26 110.00 P 0.00 0.00 0.00 0.30 +0.12 60 0 208 0
28AUG26 112.50 P 0.00 0.00 0.00 0.47 +0.17 61 0 171 0
28AUG26 115.00 P 0.00 0.00 0.00 0.71 +0.25 61 0 384 0
28AUG26 117.50 P 1.11 1.11 1.11 1.03 +0.35 61 2 464 +2
28AUG26 120.00 P 1.46 1.46 1.46 1.44 +0.47 61 2 397 +2
28AUG26 122.50 P 1.90 1.94 1.90 1.94 +0.59 60 6 547 +6
28AUG26 125.00 P 2.38 2.38 2.38 2.63 +0.77 61 200 514 +148
28AUG26 127.50 P 3.18 3.18 3.18 3.40 +0.91 61 5 370 +5
28AUG26 130.00 P 3.75 3.75 3.75 4.32 +1.07 60 1 751 +1
28AUG26 132.50 P 5.00 5.00 5.00 5.37 +1.24 60 30 885 +30
28AUG26 135.00 P 6.87 6.87 6.87 6.61 +1.44 60 18 1,139 0
28AUG26 137.50 P 6.81 8.29 6.81 7.92 +1.54 60 87 383 +54
28AUG26 140.00 P 0.00 0.00 0.00 9.31 +1.58 58 0 487 0
28AUG26 142.50 P 0.00 0.00 0.00 11.17 +1.97 60 0 607 0
28AUG26 145.00 P 0.00 0.00 0.00 12.94 +2.42 60 0 1,148 0
28AUG26 147.50 P 0.00 0.00 0.00 14.86 +2.62 60 0 573 0
28AUG26 150.00 P 16.00 16.00 16.00 16.87 +2.81 60 10 255 +10
28AUG26 152.50 P 0.00 0.00 0.00 18.94 +2.95 60 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 21.13 +3.10 60 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 23.37 +3.24 60 0 1,077 0
28AUG26 160.00 P 25.00 25.00 25.00 25.65 +3.33 60 31 687 -6
28AUG26 162.50 P 0.00 0.00 0.00 28.35 +3.78 68 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 30.76 +3.10 71 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 33.16 +3.22 72 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 35.57 +3.19 73 0 130 0
28AUG26 172.50 P 0.00 0.00 0.00 38.01 +3.22 75 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 40.46 +3.22 77 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 42.91 +3.23 78 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 45.33 +3.20 78 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 47.83 +3.24 81 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 50.33 +3.27 84 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 52.83 +3.26 87 0 0 -2
28AUG26 190.00 P 0.00 0.00 0.00 55.33 +3.26 90 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 57.83 +3.26 93 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 60.33 +3.26 95 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 62.83 +3.26 98 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 65.33 +3.26 101 0 52 0
29SEP26 102.50 P 0.91 0.91 0.91 0.72 +0.22 53 3 139 +3
29SEP26 105.00 P 0.00 0.00 0.00 0.97 +0.25 53 0 130 0
29SEP26 107.50 P 1.29 1.45 1.29 1.25 +0.29 53 52 226 +50
29SEP26 110.00 P 1.57 1.57 1.57 1.64 +0.40 53 50 411 0
29SEP26 112.50 P 0.00 0.00 0.00 2.08 +0.46 53 0 109 0
29SEP26 115.00 P 0.00 0.00 0.00 2.61 +0.58 53 0 67 0
29SEP26 117.50 P 0.00 0.00 0.00 3.24 +0.69 53 0 238 0
29SEP26 120.00 P 0.00 0.00 0.00 3.82 +0.68 52 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 4.68 +0.86 53 0 20 0
29SEP26 125.00 P 5.20 5.50 5.20 5.54 +0.94 53 211 419 +211
29SEP26 127.50 P 6.20 6.20 6.20 6.51 +1.05 52 3 283 +3
29SEP26 130.00 P 0.00 0.00 0.00 7.58 +1.14 53 0 569 0
29SEP26 132.50 P 0.00 0.00 0.00 8.78 +1.31 53 0 189 0
29SEP26 135.00 P 0.00 0.00 0.00 10.07 +1.43 53 0 2,158 0
29SEP26 137.50 P 0.00 0.00 0.00 11.48 +1.62 53 0 577 0
29SEP26 140.00 P 11.66 11.66 11.66 12.99 +1.78 53 15 786 -15
29SEP26 142.50 P 0.00 0.00 0.00 14.57 +1.88 53 0 125 0
29SEP26 145.00 P 0.00 0.00 0.00 16.05 +1.92 52 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 17.81 +1.90 52 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 19.61 +2.45 52 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 21.49 +2.54 52 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 23.45 +2.70 52 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 25.44 +2.76 52 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 27.82 +3.19 54 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 30.18 +2.73 56 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 32.32 +2.72 57 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 34.31 +2.55 55 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 36.70 +2.68 56 0 5,322 0
29SEP26 172.50 P 0.00 0.00 0.00 38.86 +2.56 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 41.49 +2.98 59 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 43.82 +2.96 60 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 46.17 +2.98 60 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 48.54 +3.03 61 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 50.93 +3.05 61 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 53.30 +3.07 61 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 55.50 +2.84 59 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 58.14 +3.14 63 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 60.57 +3.14 63 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 62.85 +3.02 60 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 65.33 +3.05 62 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 70.11 +2.96 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 75.18 +3.12 63 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 80.18 +3.11 65 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 85.18 +3.11 68 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 90.17 +3.09 70 0 90 -100
29SEP26 230.00 P 0.00 0.00 0.00 95.17 +3.53 73 0 130 0
29SEP26 235.00 P 0.00 0.00 0.00 100.17 +3.11 75 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 105.19 +3.55 79 0 150 0
29SEP26 245.00 P 0.00 0.00 0.00 110.18 +3.11 81 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 115.13 +3.06 80 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 120.13 +3.06 82 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 125.17 +3.10 87 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 130.12 +3.08 85 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 135.12 +3.05 88 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 140.17 +3.10 93 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 145.17 +3.10 95 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 150.16 +3.09 97 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 155.16 +3.11 99 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 160.17 +3.10 101 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 165.18 +3.11 104 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 175.12 +3.05 103 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 185.11 +3.04 105 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 195.11 +3.05 108 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 205.11 +3.05 111 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 215.11 +3.05 114 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.84 +0.38 50 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 3.40 +0.42 50 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 4.08 +0.54 50 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 4.89 +0.68 51 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 5.67 +0.63 51 0 400 0
29OCT26 122.50 P 6.00 6.00 6.00 6.55 +0.81 51 3 588 +3
29OCT26 125.00 P 0.00 0.00 0.00 7.52 +0.89 50 0 108 0
29OCT26 127.50 P 0.00 0.00 0.00 8.57 +0.99 50 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 9.72 +1.09 50 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 10.96 +1.28 50 0 510 0
29OCT26 135.00 P 0.00 0.00 0.00 12.28 +1.39 51 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 13.69 +1.49 51 0 117 0
29OCT26 140.00 P 0.00 0.00 0.00 15.13 +1.54 51 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 16.56 +1.51 50 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 18.02 +1.64 50 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 19.72 +1.74 50 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 21.50 +1.89 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 23.33 +2.08 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 25.24 +2.19 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.20 +1.60 50 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.18 +1.70 50 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.26 +1.81 51 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.30 +1.77 51 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 35.41 +1.84 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 37.81 +2.10 52 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 39.97 +2.13 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 6.01 - 52 0 0 -
27NOV26 117.50 P 0.00 0.00 0.00 7.03 - 53 0 0 -
27NOV26 120.00 P 0.00 0.00 0.00 7.73 +0.60 52 0 3 0
27NOV26 122.50 P 0.00 0.00 0.00 8.71 +0.83 52 0 31 0
27NOV26 125.00 P 0.00 0.00 0.00 9.76 +0.91 52 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 10.90 +1.01 52 0 95 0
27NOV26 130.00 P 0.00 0.00 0.00 12.11 +1.10 52 0 202 0
27NOV26 132.50 P 0.00 0.00 0.00 13.38 +1.17 52 0 216 0
27NOV26 135.00 P 0.00 0.00 0.00 14.73 +1.34 52 0 135 0
27NOV26 137.50 P 0.00 0.00 0.00 16.15 +1.43 52 0 45 0
27NOV26 140.00 P 0.00 0.00 0.00 17.62 +1.50 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 19.08 +1.49 52 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 20.70 +1.24 52 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 22.38 +1.36 52 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 24.10 +1.38 52 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 25.88 +1.46 53 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 27.71 +1.59 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.59 +1.63 53 0 0 0
27NOV26 160.00 P 31.20 31.20 31.20 31.50 +1.66 53 31 31 +31
27NOV26 162.50 P 0.00 0.00 0.00 33.47 +1.74 53 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.48 +1.84 53 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 37.50 +1.83 53 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 39.56 +1.84 54 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 41.66 +1.90 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.12 +0.62 53 0 664 0
30DEC26 105.00 P 0.00 0.00 0.00 4.76 +0.73 53 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.49 +0.86 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.21 +0.89 53 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 6.86 +0.85 52 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 7.51 +0.73 52 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 8.49 +0.85 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.60 +0.83 52 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 10.64 +0.87 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.75 +0.95 52 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 12.93 +1.02 52 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.17 +1.09 52 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 15.48 +1.16 52 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 16.85 +1.24 53 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 18.27 +1.30 52 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 19.74 +1.35 52 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 20.88 +1.01 51 0 15 0
30DEC26 145.00 P 22.21 22.21 22.21 22.49 +1.13 52 18 317 0
30DEC26 147.50 P 0.00 0.00 0.00 24.22 +1.19 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 25.95 +1.28 52 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 27.70 +1.33 52 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 29.48 +1.39 52 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 31.22 +1.30 52 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 33.11 +1.34 52 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 35.02 +1.38 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 36.97 +1.44 52 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 39.10 +1.62 53 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 41.12 +1.67 53 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 43.15 +1.67 53 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 45.23 +1.72 53 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 47.32 +1.73 53 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 49.44 +1.79 53 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 51.43 +1.62 53 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 53.59 +1.74 53 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 55.93 +1.86 54 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 57.98 +1.75 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 60.19 +1.76 53 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 62.41 +1.77 53 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 64.66 +1.78 53 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 66.93 +1.88 53 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 71.66 +2.01 53 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 76.26 +2.04 53 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 80.91 +2.05 53 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 85.61 +2.09 52 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 90.69 +2.46 54 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 95.28 +2.33 51 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 100.17 +2.44 51 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 105.19 +2.64 53 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 110.18 +2.79 54 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 115.13 +2.84 54 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 120.13 +2.92 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 125.17 +3.04 59 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 130.12 +3.04 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.12 +3.05 59 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 140.17 +3.10 63 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 145.17 +3.10 64 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 150.16 +3.09 65 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 155.16 +3.09 66 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 160.17 +3.10 68 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 165.18 +3.11 69 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 175.12 +3.05 70 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 185.11 +3.04 71 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 195.11 +3.05 74 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 205.11 +3.05 76 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 215.11 +3.05 78 0 0 0
30MAR27 102.50 P 7.00 7.00 7.00 7.01 +0.70 53 2 122 +2
30MAR27 105.00 P 0.00 0.00 0.00 8.10 +1.08 54 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.96 +1.21 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.79 +1.16 53 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 10.81 +1.29 53 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 11.82 +1.41 53 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 12.38 +1.04 52 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.55 +1.13 52 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.61 +0.75 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.82 +0.81 52 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.09 +0.87 52 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 18.41 +0.93 52 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 19.78 +0.99 52 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 21.20 +1.06 52 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 22.67 +1.12 52 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.16 +1.16 52 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 25.47 +0.98 52 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 26.90 +1.86 52 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 28.68 +2.14 52 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 30.34 +2.17 52 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 32.05 +1.22 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 33.79 +1.26 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.46 +1.33 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.39 +1.36 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.23 +1.38 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.11 +1.42 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.00 +1.44 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.82 +1.37 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 46.84 +1.54 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.87 +1.52 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.88 +1.59 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 52.90 +1.59 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 54.95 +1.63 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 57.01 +1.65 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 59.10 +1.68 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 61.20 +1.71 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 63.32 +1.73 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.47 +1.76 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.61 +1.77 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 69.78 +2.18 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 74.15 +1.82 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 78.58 +1.87 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 83.04 +1.90 53 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 87.59 +1.95 53 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 92.13 +1.97 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.68 +2.22 53 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 101.49 +2.15 53 0 0 0
30MAR27 240.00 P 106.00 106.00 106.00 106.02 +2.90 52 10 22 +10
30MAR27 245.00 P 0.00 0.00 0.00 110.75 +2.09 52 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 116.53 +3.16 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 120.65 +2.52 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.47 +2.54 53 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 130.31 +2.57 53 0 30 0
29JUN27 102.50 P 9.52 9.75 9.52 9.40 +0.33 52 4 244 +4
29JUN27 105.00 P 10.35 10.35 10.35 10.73 +0.71 53 2 41 +2
29JUN27 107.50 P 11.50 11.50 11.50 11.87 +0.97 54 2 191 +2
29JUN27 110.00 P 0.00 0.00 0.00 12.84 +0.96 54 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 13.91 +1.03 53 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.01 +1.10 53 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.92 +0.92 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.06 +0.91 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.08 +0.88 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.33 +0.92 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.62 +0.96 52 0 0 0
29JUN27 130.00 P 21.00 21.00 21.00 21.97 +1.01 52 8 53 +8
29JUN27 132.50 P 0.00 0.00 0.00 23.36 +1.07 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.72 +1.05 52 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 26.19 +1.10 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 27.70 +1.16 52 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 29.28 +1.25 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.87 +1.21 52 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 32.49 +1.25 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.05 +2.19 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 35.73 +1.42 52 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 37.39 +1.17 52 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.14 +1.21 52 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.93 +1.24 53 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 42.74 +1.29 53 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.59 +1.32 53 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.44 +1.33 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.85 +1.80 52 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 50.23 +1.38 53 0 0 0
TOTAL PUT 1,209 87,988 +816
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 50.750
28AUG26 33.00 C 0.00 0.00 0.00 17.79 +0.94 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.79 +0.94 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.79 +0.94 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.79 +0.94 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.79 +0.93 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.80 +0.93 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.80 +0.94 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.80 +0.95 40 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.80 +0.93 33 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.80 +0.93 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.80 +0.92 0 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.80 +0.92 0 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.81 +0.92 24 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 4.82 +0.89 23 0 781 0
28AUG26 47.00 C 0.00 0.00 0.00 3.85 +0.84 22 0 170 0
28AUG26 48.00 C 2.33 2.33 2.33 2.93 +0.81 22 30 383 -10
28AUG26 49.00 C 1.75 1.88 1.75 2.04 +0.58 20 49 728 +31
28AUG26 50.00 C 1.00 1.01 1.00 1.36 +0.45 22 55 746 +40
28AUG26 52.50 C 0.21 0.33 0.21 0.33 +0.13 22 40 400 0
28AUG26 55.00 C 0.05 0.07 0.05 0.05 +0.02 23 161 618 +60
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.81 +0.94 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.81 +0.94 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.81 +0.94 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.82 +0.94 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.82 +0.94 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.82 +0.94 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.82 +0.94 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.83 +0.94 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.83 +0.93 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.83 +0.93 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.83 +0.92 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.84 +0.93 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.84 +0.92 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.84 +0.91 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.84 +0.90 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.85 +0.93 26 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.85 +0.92 22 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.86 +0.91 22 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.88 +0.88 22 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.93 +0.86 23 0 217 0
29SEP26 46.00 C 4.95 4.95 4.95 5.01 +0.80 23 2 514 -2
29SEP26 47.00 C 0.00 0.00 0.00 4.14 +0.74 23 0 541 0
29SEP26 48.00 C 2.82 2.82 2.82 3.34 +0.68 22 30 581 +30
29SEP26 49.00 C 2.18 2.38 2.18 2.56 +0.51 21 17 174 +15
29SEP26 50.00 C 0.00 0.00 0.00 1.99 +0.45 22 0 1,015 0
29SEP26 52.50 C 0.79 0.90 0.77 0.91 +0.21 22 105 967 +30
29SEP26 55.00 C 0.33 0.33 0.33 0.37 +0.12 23 20 497 +20
29SEP26 57.50 C 0.00 0.00 0.00 0.12 +0.04 23 0 991 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.83 +0.94 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.83 +0.93 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.83 +0.93 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.83 +0.92 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.84 +0.92 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.84 +0.92 27 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.84 +0.91 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.84 +0.90 0 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.85 +0.91 21 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.87 +0.90 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.90 +0.88 22 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.95 +0.83 22 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 6.05 +0.79 22 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 5.19 +0.73 22 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 4.30 +0.57 20 0 120 0
29OCT26 48.00 C 0.00 0.00 0.00 3.67 +0.66 22 0 302 0
29OCT26 49.00 C 0.00 0.00 0.00 2.93 +0.50 21 0 150 0
29OCT26 50.00 C 0.00 0.00 0.00 2.37 +0.43 21 0 290 0
29OCT26 52.50 C 1.20 1.25 1.19 1.37 +0.34 22 90 447 +71
29OCT26 55.00 C 0.63 0.66 0.63 0.68 +0.16 22 426 895 +327
29OCT26 57.50 C 0.00 0.00 0.00 0.31 +0.09 22 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.13 +0.04 22 0 205 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.89 +0.89 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.94 +0.87 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.02 +0.85 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.13 +0.82 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.28 +0.77 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.48 +0.73 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.73 +0.67 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.04 +0.66 22 0 120 0
27NOV26 49.00 C 0.00 0.00 0.00 3.32 +0.53 21 0 532 0
27NOV26 50.00 C 0.00 0.00 0.00 2.78 +0.48 21 0 265 0
27NOV26 52.50 C 0.00 0.00 0.00 1.69 +0.30 21 0 657 0
27NOV26 55.00 C 0.00 0.00 0.00 0.99 +0.20 22 0 83 0
27NOV26 57.50 C 0.00 0.00 0.00 0.54 +0.14 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.27 +0.08 22 0 60 0
27NOV26 62.50 C 0.21 0.21 0.20 0.13 +0.04 22 30 150 +15
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.81 +0.94 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.82 +0.93 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.82 +0.94 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.82 +0.93 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.82 +0.92 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.83 +0.93 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.83 +0.93 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.83 +0.92 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.84 +0.93 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.86 +0.94 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.88 +0.94 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.91 +0.95 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.95 +0.94 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.01 +0.84 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 9.09 +0.81 21 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 8.20 +0.78 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 7.34 +0.73 21 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.52 +0.68 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.74 +0.63 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 5.02 +0.58 21 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 4.21 +0.39 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.61 +0.34 20 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 3.08 +0.31 20 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 2.02 +0.31 21 0 86 0
30DEC26 55.00 C 1.22 1.22 1.22 1.27 +0.20 21 1 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 +0.09 21 0 39 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 +0.05 21 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.00 +0.96 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.02 +0.94 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.04 +0.94 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.07 +0.93 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.10 +0.92 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.84 +0.61 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.86 +0.59 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.02 +0.69 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 12.09 +0.68 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.20 +0.70 15 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 10.21 +0.54 13 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.39 +0.56 17 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.59 +0.57 18 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 8.05 +0.79 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.34 +0.81 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.59 +0.74 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.73 +0.52 20 0 180 0
30MAR27 48.00 C 0.00 0.00 0.00 5.13 +0.52 20 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.56 +0.49 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 4.03 +0.54 21 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.91 +0.42 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.05 +0.29 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.42 +0.24 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 +0.21 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 +0.16 22 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.41 +0.12 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 +0.07 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.05 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.04 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.04 +0.74 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.07 +0.73 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.10 +0.71 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.03 +0.58 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.13 +0.61 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.25 +0.63 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.40 +0.66 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.56 +0.68 15 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.74 +0.70 17 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.97 +0.56 18 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.20 +0.54 19 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.74 +0.82 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.03 +0.79 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.35 +0.77 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.51 +0.72 20 0 130 0
29JUN27 48.00 C 5.44 5.44 5.44 5.92 +0.69 21 2 49 +2
29JUN27 49.00 C 0.00 0.00 0.00 5.37 +0.66 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.85 +0.60 21 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 3.71 +0.48 21 0 25 0
29JUN27 55.00 C 2.67 2.67 2.67 2.80 +0.37 21 5 163 -5
29JUN27 57.50 C 0.00 0.00 0.00 2.08 +0.27 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.56 +0.27 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.16 +0.25 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.82 +0.19 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 +0.14 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.40 +0.11 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.28 +0.09 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 +0.06 22 0 0 0
TOTAL CALL 1,063 23,990 +624
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 -0.09 23 0 951 0
28AUG26 48.00 P 0.18 0.18 0.16 0.13 -0.18 23 17 946 +2
28AUG26 49.00 P 0.50 0.50 0.40 0.30 -0.29 23 32 693 +26
28AUG26 50.00 P 0.83 0.83 0.63 0.61 -0.46 23 98 523 +58
28AUG26 52.50 P 2.67 2.67 2.67 2.10 -0.64 24 30 246 0
28AUG26 55.00 P 4.53 4.53 4.53 4.35 -0.83 29 5 55 0
28AUG26 57.50 P 0.00 0.00 0.00 6.75 -0.93 0 0 5 0
28AUG26 60.00 P 0.00 0.00 0.00 9.53 -0.66 63 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.10 -0.58 78 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.68 -0.51 92 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.19 -0.50 103 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.72 -0.47 114 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.19 -0.50 121 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.70 -0.49 130 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 555 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.06 23 0 479 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.11 23 0 392 0
29SEP26 46.00 P 0.00 0.00 0.00 0.25 -0.16 23 0 510 0
29SEP26 47.00 P 0.45 0.45 0.45 0.42 -0.21 23 2 715 0
29SEP26 48.00 P 0.00 0.00 0.00 0.66 -0.25 23 0 879 0
29SEP26 49.00 P 0.99 0.99 0.99 0.99 -0.37 23 30 236 +30
29SEP26 50.00 P 1.42 1.42 1.42 1.42 -0.45 23 2 566 +2
29SEP26 52.50 P 3.67 3.67 3.67 2.91 -0.69 24 15 354 +15
29SEP26 55.00 P 5.02 5.07 5.02 4.87 -0.71 25 35 495 +35
29SEP26 57.50 P 0.00 0.00 0.00 7.03 -0.89 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.74 -0.66 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.29 -0.56 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.85 -0.49 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.37 -0.47 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.89 -0.43 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.38 -0.44 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.84 -0.47 73 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.06 -0.05 22 0 32 0
29OCT26 43.00 P 0.24 0.24 0.24 0.11 -0.07 22 1 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.19 -0.11 22 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.30 -0.15 22 0 142 0
29OCT26 46.00 P 0.00 0.00 0.00 0.46 -0.20 22 0 242 0
29OCT26 47.00 P 0.00 0.00 0.00 0.68 -0.24 22 0 519 0
29OCT26 48.00 P 1.05 1.05 1.05 0.96 -0.31 22 5 195 +5
29OCT26 49.00 P 1.52 1.52 1.52 1.33 -0.35 22 50 182 +43
29OCT26 50.00 P 0.00 0.00 0.00 1.78 -0.47 22 0 69 0
29OCT26 52.50 P 0.00 0.00 0.00 3.22 -0.45 23 0 180 0
29OCT26 55.00 P 5.27 5.27 5.27 5.08 -0.67 23 30 451 +30
29OCT26 57.50 P 0.00 0.00 0.00 7.14 -0.86 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.78 -0.64 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.30 -0.57 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.85 -0.50 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.37 -0.47 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.89 -0.43 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.38 -0.44 56 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.84 -0.47 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.14 -0.06 22 0 95 0
27NOV26 43.00 P 0.00 0.00 0.00 0.22 -0.09 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.33 -0.12 22 0 148 0
27NOV26 45.00 P 0.00 0.00 0.00 0.49 -0.16 22 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.69 -0.20 22 0 2 0
27NOV26 47.00 P 0.00 0.00 0.00 0.94 -0.27 22 0 60 0
27NOV26 48.00 P 0.00 0.00 0.00 1.26 -0.33 22 0 139 0
27NOV26 49.00 P 0.00 0.00 0.00 1.65 -0.39 22 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 2.10 -0.45 22 0 288 0
27NOV26 52.50 P 0.00 0.00 0.00 3.53 -0.61 23 0 1,166 0
27NOV26 55.00 P 0.00 0.00 0.00 5.36 -0.56 24 0 1,215 0
27NOV26 57.50 P 0.00 0.00 0.00 7.28 -0.81 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 9.84 -0.74 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.32 -0.63 32 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.86 -0.52 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.37 -0.47 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.89 -0.43 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.38 -0.44 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.84 -0.47 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.09 21 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.12 21 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 -0.16 21 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.44 -0.20 21 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.61 -0.26 21 0 257 0
30DEC26 46.00 P 0.00 0.00 0.00 0.84 -0.31 21 0 152 0
30DEC26 47.00 P 0.00 0.00 0.00 1.12 -0.36 21 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 1.44 -0.43 21 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 1.83 -0.50 21 0 48 0
30DEC26 50.00 P 2.60 2.60 2.60 2.30 -0.55 22 5 51 0
30DEC26 52.50 P 0.00 0.00 0.00 3.61 -0.66 21 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.36 -0.75 21 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 7.35 -0.86 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.89 -0.78 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.34 -0.68 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.87 -0.55 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.38 -0.47 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.89 -0.43 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.38 -0.44 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.84 -0.47 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 24 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 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.27 -0.05 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 -0.06 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.49 -0.08 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.66 -0.11 22 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.86 -0.15 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.08 -0.19 21 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.35 -0.23 21 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.66 -0.28 21 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 2.01 -0.34 21 0 172 0
30MAR27 49.00 P 2.51 2.51 2.51 2.41 -0.40 21 1 28 +1
30MAR27 50.00 P 0.00 0.00 0.00 2.90 -0.43 21 0 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.36 -0.35 22 0 221 0
30MAR27 55.00 P 0.00 0.00 0.00 5.87 -0.58 21 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 7.75 -0.69 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.14 -0.76 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.47 -0.69 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.92 -0.59 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.42 -0.48 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.89 -0.45 34 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.38 -0.44 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.84 -0.47 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.62 -0.07 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.80 -0.09 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.02 -0.11 22 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.24 -0.14 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.50 -0.19 22 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.80 -0.23 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.15 -0.27 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.53 -0.32 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.96 -0.36 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.44 -0.39 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.88 -0.43 22 0 60 0
29JUN27 55.00 P 6.98 6.98 6.98 6.51 -0.32 23 15 60 +15
29JUN27 57.50 P 0.00 0.00 0.00 8.37 -0.36 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.43 -0.71 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.66 -0.71 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.02 -0.63 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.48 -0.51 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.89 -0.51 31 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.38 -0.47 33 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.85 -0.47 35 0 0 0
TOTAL PUT 373 30,243 +262
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$ 219.400
28AUG26 132.50 C 0.00 0.00 0.00 87.06 +2.79 67 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 84.56 +2.79 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 82.07 +2.79 72 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 79.57 +2.79 64 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 77.07 +2.79 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 74.57 +2.78 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 72.08 +2.79 59 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 69.58 +2.79 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 67.08 +2.78 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 64.59 +2.79 53 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 62.09 +2.79 44 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 59.59 +2.78 0 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 57.10 +2.78 47 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 54.60 +2.78 41 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 52.11 +2.77 45 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 49.61 +2.76 41 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 47.12 +2.74 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 44.63 +2.72 41 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 42.15 +2.69 42 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 39.68 +2.66 42 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 37.22 +2.61 42 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 34.78 +2.55 42 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 32.36 +2.47 42 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 30.86 +3.26 57 0 226 0
28AUG26 192.50 C 0.00 0.00 0.00 27.62 +2.25 42 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 25.33 +2.13 42 0 79 0
28AUG26 197.50 C 22.85 23.10 22.85 23.09 +1.99 42 2 115 0
28AUG26 200.00 C 0.00 0.00 0.00 20.93 +1.84 42 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 16.86 +1.49 42 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 13.21 +1.13 42 0 186 0
28AUG26 215.00 C 8.82 10.23 8.82 10.04 +1.06 42 22 190 -1
28AUG26 220.00 C 7.44 7.44 7.44 7.53 +0.82 43 19 143 0
28AUG26 225.00 C 5.01 5.01 5.01 5.45 +0.57 43 4 444 0
28AUG26 230.00 C 4.05 4.05 3.84 3.77 +0.31 43 21 455 +21
28AUG26 235.00 C 2.30 3.00 2.30 2.52 +0.13 43 30 417 -13
28AUG26 240.00 C 1.72 2.06 1.60 1.63 +0.03 43 114 168 +32
28AUG26 245.00 C 1.39 1.40 1.06 1.02 -0.03 43 45 180 -31
28AUG26 250.00 C 0.00 0.00 0.00 0.62 -0.07 43 0 199 0
28AUG26 255.00 C 0.00 0.00 0.00 0.36 -0.09 42 0 1 0
28AUG26 260.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 87.40 +2.79 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 84.91 +2.79 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 82.42 +2.78 38 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 79.94 +2.79 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 77.45 +2.78 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 74.97 +2.78 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 72.49 +2.78 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 70.01 +2.77 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 67.54 +2.77 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 65.08 +2.81 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 62.62 +2.75 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 60.94 +3.50 56 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 58.74 +4.42 57 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 55.49 +3.67 45 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 52.29 +2.95 0 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 50.50 +3.39 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 47.84 +3.07 36 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 45.70 +3.21 39 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 43.06 +3.19 35 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 41.79 +2.99 45 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 39.79 +3.16 46 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 36.94 +2.43 41 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 34.83 +2.38 41 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 32.76 +2.32 41 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 30.76 +2.26 41 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 28.81 +2.19 41 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 26.93 +2.12 41 0 17 0
29SEP26 200.00 C 23.84 23.84 23.84 25.12 +2.05 41 2 813 0
29SEP26 205.00 C 0.00 0.00 0.00 21.71 +1.89 41 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 18.59 +2.23 41 0 63 0
29SEP26 215.00 C 0.00 0.00 0.00 15.31 +1.51 40 0 24 0
29SEP26 220.00 C 0.00 0.00 0.00 13.25 +1.72 41 0 18 0
29SEP26 225.00 C 11.00 11.00 11.00 11.28 +1.30 42 1 87 0
29SEP26 230.00 C 0.00 0.00 0.00 9.35 +1.02 42 0 37 0
29SEP26 235.00 C 0.00 0.00 0.00 7.72 +0.94 42 0 42 0
29SEP26 240.00 C 0.00 0.00 0.00 6.27 +0.80 42 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 5.05 +0.67 42 0 2 0
29SEP26 250.00 C 4.31 4.31 4.31 4.04 +0.57 42 1 66 +1
29SEP26 255.00 C 0.00 0.00 0.00 3.20 +0.46 42 0 13 0
29SEP26 260.00 C 0.00 0.00 0.00 2.52 +0.38 42 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.97 +0.36 42 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 73.00 +2.71 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 70.58 +2.70 41 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 68.16 +2.68 41 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 65.41 +2.30 30 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 62.96 +2.21 31 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 61.02 +2.60 41 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 58.74 +3.50 41 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 57.06 +4.15 46 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 53.64 +3.16 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 51.67 +3.15 39 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 49.34 +3.14 39 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 47.08 +2.89 39 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 44.88 +1.92 38 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 43.69 +2.78 43 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 40.75 +1.84 39 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 38.61 +1.65 39 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 37.12 +2.06 41 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 35.21 +2.00 41 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 33.35 +1.92 41 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 31.55 +1.86 41 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 29.81 +1.79 41 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 28.12 +1.71 41 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 24.93 +2.27 41 0 52 0
29OCT26 210.00 C 0.00 0.00 0.00 21.83 +1.88 40 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 18.87 +1.40 39 0 76 0
29OCT26 220.00 C 0.00 0.00 0.00 16.57 +1.34 40 0 107 0
29OCT26 225.00 C 0.00 0.00 0.00 14.55 +1.35 40 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 12.89 +1.28 41 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 11.19 +0.99 41 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 9.57 +0.68 41 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 8.16 +0.59 41 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 6.92 +0.50 41 0 15 0
29OCT26 255.00 C 0.00 0.00 0.00 5.84 +0.42 41 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 4.91 +0.35 41 0 30 0
29OCT26 265.00 C 0.00 0.00 0.00 4.00 +0.29 41 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 55.10 +2.17 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 54.03 +2.83 44 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 50.92 +1.76 40 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 49.08 +2.82 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 47.96 +3.87 44 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 45.80 +3.58 43 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 43.95 +2.54 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 41.92 +2.33 43 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 40.07 +2.26 43 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 38.09 +2.00 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 36.18 +1.77 42 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 34.49 +1.71 42 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 32.78 +1.57 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 31.38 +1.69 42 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 28.36 +2.37 42 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 25.24 +1.79 41 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 22.84 +1.63 42 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 20.46 +1.51 42 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 18.29 +1.37 42 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 16.35 +1.22 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.56 +1.04 42 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 12.97 +0.86 42 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 11.57 +0.73 42 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.27 +0.67 43 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.02 +0.59 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 7.90 +0.73 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 6.71 +0.44 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 88.80 +2.74 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 86.42 +2.73 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 84.06 +2.73 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 81.71 +2.71 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 79.38 +2.70 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 77.07 +2.69 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 74.78 +2.67 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 72.51 +2.65 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 70.27 +2.63 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 68.06 +2.61 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 65.87 +2.58 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 63.72 +2.56 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 61.60 +2.54 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 59.51 +2.51 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 57.45 +2.48 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.43 +2.45 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 52.68 +1.65 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.81 +1.69 40 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 49.60 +2.35 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 47.05 +1.62 40 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 45.81 +3.15 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.16 +3.27 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 42.71 +2.50 43 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 40.95 +2.39 43 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 38.96 +2.00 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 37.37 +1.97 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 35.65 +1.77 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 34.06 +1.65 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 31.22 +1.60 42 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 28.72 +1.72 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 26.26 +1.70 42 0 0 0
30DEC26 220.00 C 21.50 21.50 21.50 23.90 +2.11 42 10 25 0
30DEC26 225.00 C 0.00 0.00 0.00 21.25 +1.23 41 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 19.30 +1.12 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 17.52 +1.02 42 0 0 0
30DEC26 240.00 C 16.31 16.31 16.31 15.89 +0.93 42 2 4 +2
30DEC26 245.00 C 0.00 0.00 0.00 14.40 +0.84 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.03 +0.74 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.80 +0.86 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.68 +1.06 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.44 +0.85 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 90.77 +2.91 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 88.53 +2.91 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 86.31 +2.92 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 84.11 +2.92 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 81.94 +2.93 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 79.80 +2.94 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 77.68 +2.95 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 75.59 +2.95 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 73.53 +2.96 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 71.50 +2.96 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 69.50 +2.96 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 67.53 +2.96 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 65.59 +2.96 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 63.69 +2.96 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 61.82 +2.96 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 59.99 +2.96 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 58.19 +2.96 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 56.42 +2.95 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 54.69 +2.94 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 53.00 +2.94 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 51.34 +2.93 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.72 +2.92 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.13 +2.90 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 46.59 +2.89 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 45.07 +2.87 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 43.60 +2.86 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 41.61 +2.29 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 40.40 +2.46 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 38.21 +2.92 42 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 35.27 +1.51 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 32.86 +2.44 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 30.04 +2.69 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 28.98 +2.26 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 27.00 +2.17 42 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 25.14 +2.16 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 23.40 +2.18 43 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 21.48 +1.90 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.96 +1.91 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.15 +1.53 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.84 +1.54 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 15.60 +1.94 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 92.95 +2.58 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 90.83 +2.57 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 88.73 +2.54 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 86.66 +2.52 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 84.62 +2.50 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 82.61 +2.48 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 80.62 +2.46 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 78.66 +2.43 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 76.73 +2.40 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 74.83 +2.38 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 72.96 +2.35 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 71.12 +2.33 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 69.31 +2.30 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 67.53 +2.27 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 65.78 +2.23 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 64.07 +2.21 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 62.38 +2.17 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 60.73 +2.14 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 59.11 +2.11 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 57.53 +2.09 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 55.97 +2.05 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 54.45 +2.02 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 52.96 +1.99 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 51.50 +1.96 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 50.07 +1.92 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 48.67 +1.89 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 47.31 +1.86 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.97 +1.82 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 43.39 +1.48 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 41.44 +2.19 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 39.10 +2.10 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 36.87 +2.24 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 34.88 +2.26 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 32.90 +2.19 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 31.02 +2.10 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 29.25 +2.02 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 27.64 +2.01 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 25.99 +1.87 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 24.14 +1.05 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 22.75 +0.99 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 21.35 +0.99 42 0 0 0
TOTAL CALL 273 11,287 +11
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 58 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 53 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 -0.04 41 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.02 -0.07 42 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.04 -0.09 43 0 154 0
28AUG26 180.00 P 0.15 0.15 0.15 0.07 -0.13 43 2 182 -2
28AUG26 182.50 P 0.00 0.00 0.00 0.10 -0.17 42 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.16 -0.23 43 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.23 -0.33 42 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.35 -0.43 42 0 319 0
28AUG26 192.50 P 0.00 0.00 0.00 0.51 -0.53 43 0 79 0
28AUG26 195.00 P 0.77 0.77 0.77 0.71 -0.68 42 1 149 0
28AUG26 197.50 P 1.21 1.21 1.21 0.97 -0.83 43 1 106 0
28AUG26 200.00 P 1.42 1.42 1.42 1.25 -1.05 42 2 284 0
28AUG26 205.00 P 2.09 2.30 2.09 2.14 -1.29 42 2 77 +2
28AUG26 210.00 P 4.24 4.26 3.05 3.47 -1.82 41 80 215 -45
28AUG26 215.00 P 6.90 7.15 6.90 5.24 -2.34 41 40 68 +17
28AUG26 220.00 P 0.00 0.00 0.00 7.65 -2.71 42 0 57 0
28AUG26 225.00 P 0.00 0.00 0.00 10.55 -2.60 42 0 12 0
28AUG26 230.00 P 0.00 0.00 0.00 14.03 -2.68 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 17.80 -2.82 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 21.96 -2.86 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 26.39 -2.88 42 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 31.02 -2.87 42 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 35.79 -2.86 42 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 41.14 -3.24 54 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 45.88 -2.96 53 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.17 -0.04 41 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.23 -0.06 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.30 -0.07 41 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.38 -0.11 41 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.51 -0.11 42 0 1,265 0
29SEP26 172.50 P 0.00 0.00 0.00 0.63 -0.17 41 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.81 -0.17 41 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 1.00 -0.24 41 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 1.26 -0.24 41 0 496 0
29SEP26 182.50 P 0.00 0.00 0.00 1.52 -0.32 41 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 1.86 -0.35 41 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 2.23 -0.41 41 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 2.66 -0.57 41 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 3.06 -0.71 41 0 17 0
29SEP26 195.00 P 0.00 0.00 0.00 3.74 -0.70 42 0 57 0
29SEP26 197.50 P 0.00 0.00 0.00 4.19 -0.91 41 0 80 0
29SEP26 200.00 P 0.00 0.00 0.00 4.82 -1.10 41 0 38 0
29SEP26 205.00 P 0.00 0.00 0.00 6.37 -1.32 41 0 35 0
29SEP26 210.00 P 0.00 0.00 0.00 8.36 -1.40 41 0 1 0
29SEP26 215.00 P 0.00 0.00 0.00 10.32 -1.90 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 13.33 -1.65 42 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 16.37 -1.64 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 19.12 -1.56 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 22.34 -1.88 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 25.90 -2.07 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 29.77 -2.12 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 33.80 -2.25 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 38.11 -3.47 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 42.94 -3.19 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 47.92 -2.94 48 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.20 -0.06 41 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.25 -0.09 41 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.32 -0.10 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.40 -0.14 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.51 -0.16 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.63 -0.18 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.77 -0.23 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.95 -0.24 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 1.14 -0.30 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 1.38 -0.33 41 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 1.64 -0.37 41 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.92 -0.46 41 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 2.29 -0.47 41 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 2.66 -0.54 41 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 3.08 -0.62 41 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 3.58 -0.63 41 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 4.08 -0.74 41 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 4.66 -0.92 41 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 5.16 -1.16 40 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 6.01 -1.13 41 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 6.76 -1.23 41 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 7.55 -1.29 41 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 9.36 -1.53 41 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 11.45 -1.67 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 13.81 -1.82 41 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 16.45 -1.96 41 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 18.90 -2.43 40 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 22.64 -1.28 42 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 25.20 -2.02 41 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 28.66 -2.13 41 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 33.21 -1.29 43 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 36.93 -1.48 43 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 40.42 -3.31 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 45.20 -2.84 44 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 49.78 -2.70 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 2.35 -0.43 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 2.73 -0.43 42 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 3.11 -0.48 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 3.52 -0.58 42 0 9 0
27NOV26 177.50 P 0.00 0.00 0.00 4.03 -0.58 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 4.54 -0.60 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 5.06 -0.74 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 5.71 -0.76 42 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 6.37 -0.77 42 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 7.04 -0.88 42 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 7.74 -1.09 42 0 15 0
27NOV26 195.00 P 8.83 8.83 8.83 8.50 -1.19 42 8 34 +8
27NOV26 197.50 P 0.00 0.00 0.00 9.34 -1.28 42 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 10.21 -1.39 42 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 12.18 -1.42 42 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 14.37 -1.72 42 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 16.81 -1.88 42 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 19.42 -2.08 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 22.22 -2.00 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 25.43 -1.58 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 28.63 -1.63 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 31.99 -1.69 43 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 35.03 -3.37 42 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 38.75 -3.45 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 42.52 -3.71 42 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 46.99 -3.31 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 51.36 -3.22 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.52 -0.05 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.63 -0.07 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.76 -0.07 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.89 -0.09 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 1.06 -0.11 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.25 -0.12 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.45 -0.13 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.68 -0.18 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.96 -0.18 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 2.24 -0.18 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 2.53 -0.26 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.92 -0.26 42 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 3.31 -0.26 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 3.70 -0.32 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 4.17 -0.36 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 4.69 -0.36 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 5.21 -0.36 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 5.73 -0.49 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 6.40 -0.50 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 7.08 -0.49 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 7.75 -0.51 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 8.43 -0.91 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 9.05 -0.71 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 9.84 -0.91 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 10.67 -1.19 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 11.58 -1.26 42 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 12.52 -1.35 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 14.62 -1.47 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 16.90 -1.61 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 19.10 -2.03 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 22.04 -1.90 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 24.88 -2.05 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 27.73 -1.65 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 30.65 -2.71 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 33.73 -3.11 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 37.56 -2.93 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 40.92 -3.28 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 44.66 -3.40 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 48.95 -3.10 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 52.82 -3.31 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.47 +0.11 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.67 +0.11 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.90 +0.14 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 2.19 +0.14 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.48 +0.15 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.77 +0.15 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 3.11 +0.16 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.50 +0.16 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 3.90 +0.17 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 4.31 +0.18 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 4.75 +0.17 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 5.28 +0.17 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.82 +0.18 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 6.35 +0.18 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.89 +0.16 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.58 +0.17 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 8.27 +0.17 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.96 +0.18 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 9.36 -0.11 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 10.09 -0.19 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 10.93 -0.21 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 11.77 -0.23 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 12.61 -0.25 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 13.45 -0.28 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 14.61 -0.60 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 15.65 -0.64 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 16.49 -0.88 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 17.49 -0.97 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.92 -0.89 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 21.98 -1.40 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 24.51 -1.45 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 27.19 -1.64 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 30.33 -1.48 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.81 -1.01 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 35.91 -2.21 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 39.02 -2.49 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 42.38 -2.54 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 45.95 -2.61 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 49.50 -2.82 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 53.27 -1.19 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 57.70 -0.55 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.73 -0.19 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 3.03 -0.20 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.36 -0.28 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.77 -0.28 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.18 -0.28 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.59 -0.28 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 5.00 -0.37 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.52 -0.39 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 6.06 -0.40 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.61 -0.39 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 7.15 -0.40 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.71 -0.52 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.40 -0.53 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.10 -0.54 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.81 -0.53 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.51 -0.54 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 11.22 -0.65 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 12.05 -0.70 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.93 -0.70 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.81 -0.70 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.69 -0.71 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.58 -0.72 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.48 -0.89 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.55 -0.89 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.83 -0.72 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.59 -1.04 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 20.65 -0.70 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 21.41 -1.46 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 24.08 -1.19 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 26.52 -1.29 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 29.12 -1.36 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 31.56 -1.72 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 34.26 -1.93 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 37.64 -1.64 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 40.93 -1.30 42 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 44.16 -1.74 42 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 47.54 -1.24 42 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 50.55 -1.58 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 53.91 -1.69 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 57.48 -1.79 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 61.16 -1.80 42 0 0 0
TOTAL PUT 136 13,648 -20
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$ 6.345
28AUG26 4.50 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.36 -0.02 19 0 14 0
28AUG26 6.25 C 0.16 0.16 0.16 0.18 -0.02 23 66 66 +36
28AUG26 6.50 C 0.06 0.07 0.06 0.07 -0.02 25 200 236 +180
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 -0.03 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 -0.02 23 0 7 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.01 26 0 1 0
29SEP26 6.50 C 0.16 0.16 0.16 0.17 -0.01 25 60 100 +40
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 25 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 0.01 -0.01 25 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 37 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 44 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.89 -0.03 19 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.51 -0.01 24 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.15 -0.01 24 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 0.00 26 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.77 - 0 0 0 -
27NOV26 4.70 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.39 -0.03 20 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.15 -0.03 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 0.00 26 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 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.80 -0.03 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 -0.03 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.60 -0.04 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.51 -0.03 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.41 -0.04 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 -0.04 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 -0.03 23 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 -0.03 23 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.45 -0.03 23 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.02 23 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
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 27 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 1.95 -0.03 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.85 -0.03 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.76 -0.03 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.67 -0.03 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 -0.03 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 -0.03 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.28 -0.02 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 -0.03 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.03 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.01 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.02 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 25 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 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 26 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 1.98 -0.03 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.89 -0.03 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.80 -0.03 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.71 -0.03 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.62 -0.04 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.53 -0.04 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.34 -0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.14 -0.02 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.96 -0.02 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 -0.02 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.01 25 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
TOTAL CALL 326 12,623 +256
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 155 0
28AUG26 6.00 P 0.03 0.03 0.03 0.02 -0.01 24 120 262 +88
28AUG26 6.25 P 0.11 0.11 0.08 0.08 -0.01 24 324 1,035 +204
28AUG26 6.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 450 0
28AUG26 6.75 P 0.00 0.00 0.00 0.43 +0.01 29 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 0.00 35 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.93 +0.03 49 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 1.18 +0.03 59 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.43 +0.03 67 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.68 +0.03 75 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.93 +0.03 83 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.18 +0.03 90 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.43 +0.03 97 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.68 +0.03 103 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.93 +0.03 109 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.18 +0.03 115 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.43 +0.03 121 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.68 +0.03 127 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.18 +0.03 138 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.68 +0.03 148 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 37 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 0.00 0.00 0.00 0.03 0.00 23 0 78 0
29SEP26 6.00 P 0.08 0.08 0.08 0.08 0.00 24 20 121 0
29SEP26 6.25 P 0.17 0.17 0.17 0.17 0.00 24 50 174 +30
29SEP26 6.50 P 0.30 0.30 0.30 0.31 0.00 25 20 419 +20
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.01 26 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 +0.01 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 +0.03 32 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.18 +0.03 35 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 +0.03 40 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.68 +0.03 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 +0.03 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.18 +0.03 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.43 +0.03 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.68 +0.03 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.93 +0.03 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.18 +0.03 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.43 +0.03 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.68 +0.03 76 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.18 +0.03 82 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.68 +0.03 88 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 +0.02 89 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.67 +0.02 94 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 0.00 25 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 0.00 24 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.36 0.00 25 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.54 +0.01 26 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.74 +0.02 27 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.96 +0.03 29 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.43 +0.03 33 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.68 +0.03 37 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.93 +0.03 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.18 +0.03 44 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.43 +0.03 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.68 +0.03 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.93 +0.03 53 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 - 32 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 0.00 25 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 0.00 24 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.27 0.00 24 0 8 0
27NOV26 6.50 P 0.00 0.00 0.00 0.41 0.00 25 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.57 0.00 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.20 +0.03 28 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.44 +0.04 31 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.68 +0.03 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.93 +0.03 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.18 +0.03 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.43 +0.03 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.68 +0.03 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.93 +0.03 47 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 0.07 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 0.00 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 0.00 24 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.01 23 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.01 24 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 +0.01 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 +0.01 24 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 +0.02 26 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 +0.03 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.03 28 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.68 +0.03 30 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 +0.03 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.18 +0.03 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.43 +0.03 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 +0.03 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.93 +0.03 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.18 +0.03 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.43 +0.03 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.68 +0.03 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.18 +0.03 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.68 +0.03 57 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 0.01 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 0.00 25 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 5.75 P 0.20 0.20 0.20 0.21 0.00 25 40 85 +40
30MAR27 6.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 133 0
30MAR27 6.25 P 0.41 0.41 0.41 0.41 +0.02 25 2 7 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.53 0.00 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 +0.02 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 +0.01 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.05 +0.02 25 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 +0.02 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 +0.02 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.69 +0.02 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.93 +0.03 27 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.18 +0.03 30 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 +0.03 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.68 +0.03 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.93 +0.03 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.18 +0.03 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.43 +0.03 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.68 +0.03 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.18 +0.03 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.68 +0.03 48 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 -0.01 25 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 0.09 -0.01 25 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 -0.01 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 -0.01 25 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 0.21 -0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 0.00 24 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.40 0.00 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 0.00 24 0 44 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 0.00 24 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 0.00 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 -0.01 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 0.00 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.33 0.00 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.53 +0.01 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.73 0.00 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.95 +0.01 19 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 +0.01 16 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.09 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
TOTAL PUT 576 10,775 +384
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$ 88.400
14AUG26 70.00 C 0.00 0.00 0.00 18.41 -1.20 157 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 17.41 -1.20 148 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 16.41 -1.20 139 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 15.41 -1.20 130 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 14.41 -1.20 121 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 13.41 -1.20 113 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 12.41 -1.20 104 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 11.41 -1.20 96 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 10.41 -1.20 87 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 9.41 -1.20 79 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 8.41 -1.20 71 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 7.41 -1.20 63 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 6.41 -1.20 54 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 5.49 -1.13 76 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 4.41 -1.22 38 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 3.42 -1.23 37 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 2.47 -1.24 37 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 1.57 -1.18 34 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.90 -1.09 36 0 1 0
14AUG26 89.00 C 1.13 1.13 0.43 0.44 -0.94 37 99 84 +15
14AUG26 90.00 C 1.00 1.00 0.19 0.19 -0.69 38 315 279 +163
14AUG26 91.00 C 0.47 0.47 0.10 0.07 -0.44 39 42 212 +5
14AUG26 92.00 C 0.00 0.00 0.00 0.02 -0.27 39 0 214 0
14AUG26 93.00 C 0.05 0.05 0.04 0.01 -0.14 43 2 163 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 157 0
14AUG26 95.00 C 0.02 0.05 0.02 0.01 -0.02 59 8 144 +6
14AUG26 96.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 136 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 74 0 172 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
14AUG26 99.00 C 0.02 0.02 0.01 0.01 0.00 88 47 91 0
14AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 174 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 108 0 120 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 114 0 35 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 121 0 103 0
14AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
14AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 139 0 5 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 157 0 36 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 163 0 54 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 18.59 -1.06 87 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 17.45 -1.20 52 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 16.45 -1.20 48 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 15.45 -1.20 45 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 14.45 -1.20 41 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 13.45 -1.21 37 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 12.45 -1.21 33 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 11.45 -1.21 28 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 10.46 -1.21 34 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 9.47 -1.21 34 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 8.48 -1.22 32 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 7.51 -1.23 32 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 6.56 -1.23 32 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 5.65 -1.22 33 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 4.82 -1.04 34 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 4.01 -1.01 34 0 0 0
21AUG26 86.00 C 3.71 3.71 3.21 3.30 -0.96 35 142 35 +35
21AUG26 87.00 C 0.00 0.00 0.00 2.60 -0.93 34 0 10 0
21AUG26 88.00 C 2.30 2.30 2.30 1.94 -0.96 32 1 26 +1
21AUG26 89.00 C 2.11 2.11 1.51 1.46 -0.89 32 221 171 +170
21AUG26 90.00 C 1.38 1.38 1.10 1.08 -0.77 33 481 444 +374
21AUG26 91.00 C 1.08 1.08 0.82 0.78 -0.66 33 54 66 +30
21AUG26 92.00 C 0.73 0.73 0.59 0.55 -0.55 33 60 74 0
21AUG26 93.00 C 0.53 0.56 0.43 0.37 -0.45 33 151 157 +121
21AUG26 94.00 C 0.51 0.51 0.42 0.24 -0.37 33 66 91 +54
21AUG26 95.00 C 0.35 0.35 0.20 0.15 -0.31 33 109 193 +59
21AUG26 96.00 C 0.28 0.28 0.28 0.10 -0.22 33 75 141 +48
21AUG26 97.00 C 0.00 0.00 0.00 0.06 -0.16 33 0 147 0
21AUG26 98.00 C 0.00 0.00 0.00 0.04 -0.11 34 0 204 0
21AUG26 99.00 C 0.00 0.00 0.00 0.02 -0.08 33 0 30 0
21AUG26 100.00 C 0.08 0.08 0.08 0.01 -0.06 33 1 38 -1
21AUG26 101.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 31 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 112.00 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 52.44 -1.21 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 51.58 -1.04 201 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 50.45 -1.20 134 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 49.45 -1.20 127 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 48.45 -1.20 118 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 47.45 -1.20 107 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 46.45 -1.20 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 45.45 -1.21 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 44.45 -1.21 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 43.45 -1.21 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 42.59 -1.07 155 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 41.46 -1.20 100 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 40.46 -1.20 94 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 39.46 -1.20 86 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 38.46 -1.20 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.96 -1.21 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.47 -1.20 77 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.97 -1.20 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.47 -1.21 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.98 -1.20 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.48 -1.20 48 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 20.98 -1.21 0 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 18.65 -1.04 65 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 15.99 -1.30 33 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 13.51 -1.36 35 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 11.05 -1.33 33 0 1,308 0
28AUG26 80.00 C 8.60 8.76 8.60 8.68 -1.54 34 2 2,073 -1
28AUG26 82.50 C 0.00 0.00 0.00 6.53 -1.12 35 0 2,273 0
28AUG26 85.00 C 5.46 5.46 4.58 4.40 -1.21 31 297 1,245 +52
28AUG26 87.50 C 3.40 3.40 3.01 3.01 -0.90 34 533 1,824 +453
28AUG26 90.00 C 2.38 2.38 1.81 1.81 -0.85 34 1,002 3,141 +214
28AUG26 92.50 C 1.55 1.55 1.05 1.01 -0.63 34 572 4,055 -47
28AUG26 95.00 C 1.08 1.08 0.60 0.51 -0.50 34 251 4,101 -74
28AUG26 97.50 C 0.47 0.48 0.33 0.24 -0.33 34 348 1,436 -275
28AUG26 100.00 C 0.36 0.36 0.20 0.10 -0.20 34 322 2,912 -162
28AUG26 102.50 C 0.18 0.18 0.13 0.04 -0.11 34 30 2,945 -15
28AUG26 105.00 C 0.12 0.12 0.12 0.02 -0.05 35 2 1,399 -2
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 457 0
28AUG26 110.00 C 0.05 0.05 0.05 0.01 -0.01 40 20 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 744 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 352 0
28AUG26 122.50 C 0.03 0.04 0.03 0.01 0.00 57 392 413 -51
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 467 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 93 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 107 0 107 0
29SEP26 36.00 C 0.00 0.00 0.00 52.54 -1.11 81 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.58 -1.07 97 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 50.54 -1.11 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.55 -1.11 72 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.55 -1.10 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.55 -1.10 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.56 -1.09 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.56 -1.10 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.57 -1.09 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.57 -1.09 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.59 -1.07 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.58 -1.08 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.58 -1.13 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.58 -1.08 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.59 -1.08 49 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 36.41 -0.78 82 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.61 -1.08 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.12 -1.09 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.63 -1.17 36 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 26.50 -1.03 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.85 -0.92 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.57 -0.80 50 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 19.01 -0.94 43 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 16.64 -1.15 41 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 14.14 -1.37 35 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 12.06 -1.02 36 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 9.99 -1.04 35 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 8.12 -0.99 35 0 1,842 0
29SEP26 85.00 C 6.90 6.95 6.49 6.56 -0.85 35 105 2,916 +105
29SEP26 87.50 C 5.49 5.49 5.15 5.15 -0.76 35 47 1,951 +17
29SEP26 90.00 C 4.64 4.64 3.95 3.95 -0.71 35 82 4,556 +7
29SEP26 92.50 C 3.08 3.08 3.08 2.95 -0.69 35 210 1,711 0
29SEP26 95.00 C 2.60 2.60 2.30 2.25 -0.55 36 88 8,655 +28
29SEP26 97.50 C 2.07 2.07 1.76 1.63 -0.49 36 72 3,429 -2
29SEP26 100.00 C 1.63 1.63 1.35 1.16 -0.39 35 198 4,888 +62
29SEP26 102.50 C 1.06 1.06 1.03 0.81 -0.31 35 13 4,335 -1
29SEP26 105.00 C 0.98 0.98 0.77 0.55 -0.24 35 161 7,928 -54
29SEP26 107.50 C 0.66 0.70 0.61 0.37 -0.18 35 122 3,882 +43
29SEP26 110.00 C 0.60 0.60 0.50 0.25 -0.13 35 7 1,255 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.16 -0.10 35 0 2,279 0
29SEP26 115.00 C 0.35 0.35 0.35 0.11 -0.06 36 1 2,065 0
29SEP26 117.50 C 0.31 0.31 0.31 0.07 -0.05 36 5 788 -5
29SEP26 120.00 C 0.25 0.26 0.25 0.04 -0.04 35 4 2,228 +2
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 464 0
29SEP26 125.00 C 0.18 0.19 0.18 0.02 -0.01 36 44 436 0
29SEP26 127.50 C 0.17 0.17 0.17 0.01 -0.01 35 8 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 864 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 173 0
29SEP26 135.00 C 0.12 0.12 0.12 0.01 0.00 40 2 1,121 0
29SEP26 137.50 C 0.09 0.09 0.09 0.01 0.00 42 30 1,842 -30
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
29SEP26 152.50 C 0.05 0.05 0.05 0.01 0.00 51 100 100 +70
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29SEP26 170.00 C 0.03 0.03 0.03 0.01 0.00 60 83 147 +83
29OCT26 36.00 C 0.00 0.00 0.00 52.62 -1.21 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 51.63 -1.20 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 50.63 -1.21 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 49.64 -1.20 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 48.65 -1.20 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 47.65 -1.21 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 46.66 -1.20 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 45.66 -1.21 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 44.67 -1.20 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 43.68 -1.20 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 42.68 -1.25 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 41.69 -1.25 38 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 40.70 -1.20 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 39.70 -1.21 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 38.71 -1.20 38 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.41 -1.09 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.74 -1.21 31 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.27 -1.47 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.27 -1.01 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.78 -1.06 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.38 -1.02 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.00 -1.21 45 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 19.63 -1.06 42 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 17.31 -1.43 39 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 14.89 -1.65 35 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 12.90 -1.55 35 0 74 0
29OCT26 80.00 C 0.00 0.00 0.00 11.05 -1.09 35 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 9.36 -1.04 35 0 726 0
29OCT26 85.00 C 8.25 8.37 7.91 7.91 -0.82 36 25 851 +24
29OCT26 87.50 C 6.87 6.87 6.66 6.42 -0.89 35 7 586 +1
29OCT26 90.00 C 5.65 5.78 5.52 5.31 -0.78 35 66 1,341 +26
29OCT26 92.50 C 4.79 4.79 4.41 4.29 -0.72 35 157 497 +103
29OCT26 95.00 C 3.90 3.90 3.64 3.50 -0.67 36 78 700 -40
29OCT26 97.50 C 3.13 3.13 3.13 2.82 -0.61 36 20 688 0
29OCT26 100.00 C 0.00 0.00 0.00 2.22 -0.52 36 0 870 0
29OCT26 102.50 C 0.00 0.00 0.00 1.72 -0.46 36 0 330 0
29OCT26 105.00 C 1.76 1.76 1.71 1.33 -0.38 36 4 449 +2
29OCT26 107.50 C 1.31 1.31 1.31 1.01 -0.33 36 1 289 -1
29OCT26 110.00 C 1.20 1.20 1.14 0.77 -0.26 36 143 502 +93
29OCT26 112.50 C 0.96 0.96 0.96 0.58 -0.21 36 15 305 +15
29OCT26 115.00 C 0.00 0.00 0.00 0.43 -0.18 36 0 48 0
29OCT26 117.50 C 0.00 0.00 0.00 0.32 -0.14 36 0 159 0
29OCT26 120.00 C 0.00 0.00 0.00 0.23 -0.12 35 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.17 -0.09 35 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.09 -0.05 35 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 52.71 -1.20 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 51.71 -1.21 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 50.72 -1.21 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 49.73 -1.20 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 48.74 -1.20 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 47.75 -1.20 44 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 46.76 -1.20 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 45.76 -1.21 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 44.77 -1.21 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 43.78 -1.21 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 42.79 -1.20 32 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 41.80 -1.20 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 40.81 -1.20 36 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 39.82 -1.20 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 38.83 -1.20 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 36.41 -1.15 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.34 -1.38 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 31.93 -1.38 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.56 -1.34 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 27.17 -1.34 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.83 -1.31 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.53 -1.32 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.30 -1.28 42 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 18.15 -1.26 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.68 -1.65 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.81 -1.55 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.06 -1.07 36 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 10.53 -1.29 36 0 0 0
27NOV26 85.00 C 9.82 9.82 9.82 9.06 -0.87 36 15 210 +15
27NOV26 87.50 C 0.00 0.00 0.00 7.66 -0.91 36 0 117 0
27NOV26 90.00 C 0.00 0.00 0.00 6.50 -0.85 36 0 167 0
27NOV26 92.50 C 0.00 0.00 0.00 5.56 -0.75 36 0 333 0
27NOV26 95.00 C 0.00 0.00 0.00 4.73 -0.67 37 0 241 0
27NOV26 97.50 C 0.00 0.00 0.00 3.94 -0.67 37 0 217 0
27NOV26 100.00 C 3.53 3.53 3.53 3.26 -0.60 36 100 534 +100
27NOV26 102.50 C 0.00 0.00 0.00 2.68 -0.53 36 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 2.19 -0.47 36 0 65 0
27NOV26 107.50 C 0.00 0.00 0.00 1.78 -0.41 36 0 45 0
27NOV26 110.00 C 1.93 1.93 1.93 1.44 -0.35 36 1 45 0
27NOV26 112.50 C 0.00 0.00 0.00 1.16 -0.30 36 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.93 -0.26 36 0 36 0
27NOV26 117.50 C 0.00 0.00 0.00 0.74 -0.22 36 0 17 0
27NOV26 120.00 C 0.00 0.00 0.00 0.59 -0.19 36 0 39 0
27NOV26 122.50 C 0.00 0.00 0.00 0.46 -0.16 36 0 61 0
27NOV26 125.00 C 0.00 0.00 0.00 0.36 -0.14 36 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.29 -0.11 36 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.22 -0.10 36 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 0.17 -0.08 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.11 -0.05 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 52.80 -1.20 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 51.81 -1.37 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 50.82 -1.20 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.83 -1.21 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 48.84 -1.39 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 47.86 -1.20 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 46.87 -1.20 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 45.88 -1.20 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 44.89 -1.42 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 43.90 -1.21 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.92 -1.20 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.93 -1.21 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.95 -1.20 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.96 -1.50 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.98 -1.20 36 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 37.12 -0.80 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.84 -1.23 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.40 -1.26 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.09 -1.23 49 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 27.66 -0.85 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.38 -1.29 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.22 -0.69 43 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 20.99 -0.79 41 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 18.93 -1.21 40 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 17.01 -1.15 39 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 14.75 -1.53 36 0 43 0
30DEC26 80.00 C 0.00 0.00 0.00 13.08 -1.25 36 0 122 0
30DEC26 82.50 C 0.00 0.00 0.00 11.57 -0.92 36 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 10.13 -0.96 36 0 1,174 0
30DEC26 87.50 C 9.08 9.08 9.08 8.81 -0.95 36 1 874 0
30DEC26 90.00 C 8.34 8.34 8.34 7.67 -0.90 36 15 3,511 +15
30DEC26 92.50 C 6.88 6.88 6.88 6.66 -0.85 36 14 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 5.83 -0.74 37 0 4,387 0
30DEC26 97.50 C 0.00 0.00 0.00 5.01 -0.74 37 0 924 0
30DEC26 100.00 C 0.00 0.00 0.00 4.34 -0.61 37 0 3,219 0
30DEC26 102.50 C 3.93 3.93 3.93 3.69 -0.56 37 15 780 0
30DEC26 105.00 C 3.65 3.65 3.65 3.13 -0.50 37 3 2,374 0
30DEC26 107.50 C 0.00 0.00 0.00 2.64 -0.46 37 0 258 0
30DEC26 110.00 C 0.00 0.00 0.00 2.23 -0.40 37 0 3,153 0
30DEC26 112.50 C 2.32 2.32 2.30 1.87 -0.36 37 83 661 0
30DEC26 115.00 C 2.17 2.17 2.00 1.56 -0.32 37 18 350 -3
30DEC26 117.50 C 1.75 1.75 1.75 1.30 -0.29 37 30 527 0
30DEC26 120.00 C 0.00 0.00 0.00 1.09 -0.24 37 0 827 0
30DEC26 122.50 C 0.00 0.00 0.00 0.90 -0.22 36 0 380 0
30DEC26 125.00 C 1.33 1.33 1.33 0.75 -0.18 37 3 675 -3
30DEC26 127.50 C 0.00 0.00 0.00 0.62 -0.16 37 0 1,292 0
30DEC26 130.00 C 0.00 0.00 0.00 0.51 -0.14 36 0 5,291 0
30DEC26 132.50 C 0.00 0.00 0.00 0.42 -0.12 36 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.34 -0.11 36 0 384 0
30DEC26 137.50 C 0.00 0.00 0.00 0.28 -0.09 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.23 -0.08 36 0 116 0
30DEC26 142.50 C 0.00 0.00 0.00 0.19 -0.06 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.15 -0.06 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 275 0
30DEC26 152.50 C 0.54 0.54 0.54 0.09 -0.03 37 30 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 21 0
30MAR27 36.00 C 0.00 0.00 0.00 53.06 -1.20 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 52.08 -1.20 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 51.10 -1.20 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 50.12 -1.20 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 49.14 -1.21 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 48.17 -1.20 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 47.19 -1.21 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.22 -1.20 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.25 -1.20 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.28 -1.20 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.31 -1.20 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.25 -0.30 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.27 -0.32 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.43 -1.20 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.40 -0.28 54 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 37.12 -1.77 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.72 -0.82 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.45 -0.90 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.11 -1.32 45 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 29.00 -0.91 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.81 -1.23 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.77 -1.20 41 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 22.82 -1.16 40 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 20.96 -0.74 40 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 19.14 -1.13 39 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 17.48 -0.71 39 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 15.48 -1.29 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 14.32 -0.73 38 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 12.86 -0.92 37 0 150 0
30MAR27 87.50 C 12.18 12.18 12.03 11.63 -0.88 37 45 1,482 +45
30MAR27 90.00 C 10.88 10.88 10.65 10.48 -0.86 37 45 4,082 +45
30MAR27 92.50 C 0.00 0.00 0.00 9.46 -0.82 37 0 744 0
30MAR27 95.00 C 0.00 0.00 0.00 8.54 -0.77 37 0 254 0
30MAR27 97.50 C 7.92 7.92 7.92 7.70 -0.73 37 30 686 +20
30MAR27 100.00 C 7.41 7.41 7.38 6.93 -0.68 37 20 1,246 +20
30MAR27 102.50 C 0.00 0.00 0.00 6.19 -0.64 37 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 5.52 -0.59 37 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 4.91 -0.56 37 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 4.37 -0.51 37 0 1,680 0
30MAR27 112.50 C 0.00 0.00 0.00 3.88 -0.48 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 3.44 -0.44 37 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.05 -0.40 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 2.62 -0.36 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.31 -0.42 37 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.04 -0.38 37 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 1.80 -0.35 37 0 78 0
30MAR27 130.00 C 2.25 2.25 2.25 1.64 -0.26 37 2 651 -2
30MAR27 132.50 C 0.00 0.00 0.00 1.40 -0.28 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.23 -0.22 37 0 409 0
30MAR27 137.50 C 1.80 1.85 1.80 1.08 -0.20 37 2 83 +1
30MAR27 140.00 C 0.00 0.00 0.00 0.95 -0.21 37 0 71 0
30MAR27 142.50 C 1.63 1.63 1.58 0.84 -0.16 37 30 30 +29
30MAR27 145.00 C 0.00 0.00 0.00 0.73 -0.18 37 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 0.65 -0.13 37 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 0.57 -0.14 37 0 96 0
30MAR27 152.50 C 0.00 0.00 0.00 0.50 -0.12 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.44 -0.11 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.38 -0.10 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.33 -0.10 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.29 -0.07 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.22 -0.07 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 53.28 -1.20 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 52.31 -1.76 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 51.34 -1.79 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 50.37 -1.82 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 49.41 -1.84 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 48.45 -1.86 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 47.48 -1.89 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 46.53 -1.90 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 45.58 -1.92 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 44.63 -1.89 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 43.68 -1.96 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.25 -1.36 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 42.27 -1.42 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 40.88 -1.89 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.40 -1.55 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 37.69 -1.95 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.72 -1.74 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 33.45 -1.73 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.22 -1.89 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 29.18 -1.87 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 27.24 -1.85 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 25.37 -1.74 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.28 -1.01 41 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 22.54 -0.93 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.87 -0.90 40 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 19.31 -0.87 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 17.82 -1.00 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 16.28 -0.79 38 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 15.15 -0.87 39 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 13.89 -0.89 39 0 117 0
29JUN27 90.00 C 13.25 13.25 13.25 12.80 -0.82 39 2 355 +2
29JUN27 92.50 C 0.00 0.00 0.00 11.69 -0.85 38 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 10.74 -0.73 38 0 71 0
29JUN27 97.50 C 0.00 0.00 0.00 9.85 -0.72 38 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 8.97 -0.73 38 0 181 0
29JUN27 102.50 C 0.00 0.00 0.00 8.22 -0.62 38 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 7.52 -0.62 38 0 113 0
29JUN27 107.50 C 7.22 7.22 7.22 6.82 -0.62 38 15 46 +15
29JUN27 110.00 C 0.00 0.00 0.00 6.24 -0.52 38 0 206 0
29JUN27 112.50 C 6.18 6.18 6.18 5.70 -0.52 38 15 39 -15
29JUN27 115.00 C 0.00 0.00 0.00 5.16 -0.52 38 0 36 0
29JUN27 117.50 C 0.00 0.00 0.00 4.71 -0.43 38 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 4.17 -0.55 37 0 270 0
29JUN27 122.50 C 0.00 0.00 0.00 3.78 -0.54 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.42 -0.49 37 0 8 0
29JUN27 127.50 C 0.00 0.00 0.00 3.13 -0.42 37 0 8 0
29JUN27 130.00 C 0.00 0.00 0.00 2.84 -0.42 37 0 12 0
29JUN27 132.50 C 0.00 0.00 0.00 2.56 -0.41 37 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 2.33 -0.27 37 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.13 -0.24 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.93 -0.24 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.73 -0.30 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.57 -0.26 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.44 -0.23 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.30 -0.18 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.17 -0.18 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.06 -0.16 37 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 0.97 -0.13 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.88 -0.13 37 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 0.79 -0.13 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.71 -0.12 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.65 -0.10 37 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.59 -0.09 37 0 3 0
TOTAL CALL 8,077 182,268 +2,005
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
14AUG26 84.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 22 0
14AUG26 85.00 P 0.06 0.06 0.06 0.02 -0.02 39 30 61 -29
14AUG26 86.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 196 0
14AUG26 87.00 P 0.22 0.28 0.22 0.22 -0.01 39 9 112 -6
14AUG26 88.00 P 0.32 0.57 0.32 0.54 +0.09 39 32 188 -30
14AUG26 89.00 P 0.00 0.00 0.00 1.08 +0.27 40 1 179 -1
14AUG26 90.00 P 1.45 1.85 1.43 1.83 +0.52 42 33 209 -31
14AUG26 91.00 P 0.00 0.00 0.00 2.66 +0.69 39 0 230 0
14AUG26 92.00 P 2.95 2.95 2.95 3.61 +0.86 37 15 136 +15
14AUG26 93.00 P 0.00 0.00 0.00 4.60 +0.97 0 0 16 0
14AUG26 94.00 P 0.00 0.00 0.00 5.74 +1.25 83 0 206 0
14AUG26 95.00 P 0.00 0.00 0.00 6.65 +1.07 77 0 29 0
14AUG26 96.00 P 0.00 0.00 0.00 7.64 +1.04 83 0 22 0
14AUG26 97.00 P 8.02 8.02 8.02 8.64 +1.02 91 1 9 0
14AUG26 98.00 P 0.00 0.00 0.00 9.63 +1.01 96 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 10.63 +1.02 104 0 15 0
14AUG26 100.00 P 0.00 0.00 0.00 11.63 +1.02 111 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 12.63 +1.02 119 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 13.63 +1.02 126 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 14.63 +1.02 134 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 15.63 +1.02 141 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 16.63 +1.02 149 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 17.63 +1.02 155 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 18.63 +1.02 162 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 19.63 +1.02 169 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 20.63 +1.02 175 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 21.63 +1.02 182 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 22.63 +1.02 188 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 23.63 +1.02 195 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 24.63 +1.02 201 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 25.63 +1.02 207 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 26.63 +1.02 213 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 37 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
21AUG26 79.00 P 0.08 0.08 0.08 0.02 -0.01 34 5 5 +5
21AUG26 80.00 P 0.10 0.10 0.10 0.04 -0.01 34 3 11 0
21AUG26 81.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 11 0
21AUG26 83.00 P 0.26 0.26 0.26 0.20 -0.02 33 30 33 +30
21AUG26 84.00 P 0.00 0.00 0.00 0.33 -0.01 33 0 63 0
21AUG26 85.00 P 0.50 0.56 0.50 0.52 +0.02 33 16 69 +5
21AUG26 86.00 P 0.72 0.83 0.72 0.78 +0.06 33 63 79 +63
21AUG26 87.00 P 0.85 1.17 0.85 1.13 +0.12 33 412 420 +351
21AUG26 88.00 P 1.49 1.56 1.24 1.55 +0.18 33 197 162 +144
21AUG26 89.00 P 1.80 1.80 1.71 2.09 +0.29 34 18 57 +18
21AUG26 90.00 P 2.41 2.61 2.41 2.65 +0.34 33 30 107 +26
21AUG26 91.00 P 0.00 0.00 0.00 3.38 +0.48 34 0 30 0
21AUG26 92.00 P 0.00 0.00 0.00 4.21 +0.65 36 0 42 0
21AUG26 93.00 P 4.00 4.00 4.00 4.99 +0.68 35 1 48 +1
21AUG26 94.00 P 0.00 0.00 0.00 5.87 +0.76 36 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 6.71 +0.75 33 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 7.66 +0.81 33 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 8.64 +1.02 35 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 9.63 +1.01 37 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 10.63 +1.02 40 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 11.63 +1.02 42 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 12.63 +1.02 45 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 13.63 +1.02 48 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 14.63 +1.02 51 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 15.63 +1.02 54 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 16.63 +1.02 56 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 17.63 +1.02 59 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 18.63 +1.02 61 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 19.63 +1.02 64 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 20.63 +1.02 66 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 21.63 +1.02 69 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 22.63 +1.02 71 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 23.63 +1.02 74 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 145 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 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 85 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 50 0 5,519 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 741 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,425 0
28AUG26 75.00 P 0.12 0.12 0.12 0.02 -0.01 35 10 2,221 +10
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 2,460 0
28AUG26 80.00 P 0.34 0.34 0.30 0.19 -0.03 34 148 4,719 -121
28AUG26 82.50 P 0.53 0.59 0.53 0.48 -0.04 34 100 9,480 +91
28AUG26 85.00 P 1.00 1.16 0.99 1.03 -0.02 33 2,382 4,721 +2,243
28AUG26 87.50 P 1.81 1.93 1.79 1.89 +0.05 33 942 2,757 +111
28AUG26 90.00 P 3.00 3.32 2.96 3.19 +0.18 32 789 3,329 -256
28AUG26 92.50 P 4.96 5.10 4.96 5.10 +0.56 35 207 1,928 -196
28AUG26 95.00 P 6.65 7.05 6.58 7.05 +0.60 34 3 1,097 0
28AUG26 97.50 P 9.27 9.27 9.27 9.27 +0.70 34 100 1,376 0
28AUG26 100.00 P 11.64 11.64 11.64 11.64 +1.03 34 300 1,658 -293
28AUG26 102.50 P 0.00 0.00 0.00 14.42 +1.45 53 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 16.63 +0.75 43 0 230 0
28AUG26 107.50 P 0.00 0.00 0.00 19.10 +1.01 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 21.63 +1.02 53 0 133 -30
28AUG26 112.50 P 0.00 0.00 0.00 24.10 +1.01 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.63 +1.02 62 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 29.10 +1.01 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 31.60 +1.01 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 34.10 +1.01 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 36.60 +1.20 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 39.10 +1.20 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 41.60 +1.01 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 44.10 +1.20 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 46.60 +1.15 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.10 +1.20 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 51.60 +1.20 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 54.10 +1.20 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 56.60 +1.20 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 59.10 +1.20 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 61.60 +1.20 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 64.10 +1.20 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 66.60 +1.02 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 69.10 +1.20 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 71.60 +1.20 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 74.10 +1.20 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 76.60 +1.20 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 79.10 +1.20 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 81.60 +1.20 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 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 50.00 P 0.03 0.03 0.03 0.01 0.00 57 10 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 257 0
29SEP26 55.00 P 0.04 0.04 0.04 0.01 0.00 48 100 186 +58
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 0.10 0.10 0.10 0.01 0.00 36 5 470 +5
29SEP26 65.00 P 0.15 0.15 0.15 0.03 0.00 36 13 522 +5
29SEP26 67.50 P 0.21 0.21 0.21 0.06 0.00 35 2 880 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 1,279 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 5,649 0
29SEP26 75.00 P 0.60 0.60 0.60 0.47 +0.03 35 62 2,591 -45
29SEP26 77.50 P 0.84 0.90 0.84 0.81 +0.06 36 2,626 4,127 +2,208
29SEP26 80.00 P 1.31 1.37 1.29 1.30 +0.10 35 92 4,601 +92
29SEP26 82.50 P 1.84 2.00 1.84 1.90 +0.08 35 98 3,170 +25
29SEP26 85.00 P 2.76 2.86 2.63 2.84 +0.22 35 70 11,668 +66
29SEP26 87.50 P 3.69 3.69 3.69 3.87 +0.26 35 15 3,634 0
29SEP26 90.00 P 5.17 5.20 5.03 5.32 +0.48 36 53 9,470 -17
29SEP26 92.50 P 6.53 6.78 6.36 6.70 +0.37 35 18 3,753 +3
29SEP26 95.00 P 8.30 8.50 8.30 8.74 +0.68 37 52 14,598 -3
29SEP26 97.50 P 0.00 0.00 0.00 10.62 +0.70 37 0 3,064 0
29SEP26 100.00 P 12.58 12.61 12.58 12.75 +0.82 39 90 6,072 0
29SEP26 102.50 P 0.00 0.00 0.00 14.93 +0.87 39 0 2,956 0
29SEP26 105.00 P 0.00 0.00 0.00 17.14 +0.81 39 0 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 19.23 +0.50 35 0 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 21.69 +0.94 36 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 24.11 +1.02 35 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 26.63 +1.02 39 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 29.10 +1.01 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 31.60 +1.01 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 34.10 +1.01 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 36.60 +1.06 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 39.10 +1.20 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.60 +1.01 0 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 44.10 +1.20 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.60 +1.11 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 49.10 +1.20 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 51.60 +1.10 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 54.10 +1.20 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.60 +1.10 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.10 +1.07 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.60 +1.20 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.10 +1.07 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.60 +1.02 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.10 +1.13 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.60 +1.11 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.10 +1.11 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.60 +1.13 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.10 +1.20 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.60 +1.13 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 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 36 0 433 0
29OCT26 62.50 P 0.27 0.27 0.27 0.07 -0.01 35 150 559 +80
29OCT26 65.00 P 0.00 0.00 0.00 0.14 0.00 36 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.25 0.00 36 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.42 0.00 35 0 476 0
29OCT26 72.50 P 0.91 0.91 0.87 0.69 +0.02 36 45 526 -15
29OCT26 75.00 P 1.15 1.19 1.15 1.06 +0.04 36 85 535 +85
29OCT26 77.50 P 1.64 1.70 1.64 1.56 +0.06 36 17 509 +16
29OCT26 80.00 P 2.26 2.26 2.26 2.22 +0.10 36 1 655 0
29OCT26 82.50 P 2.95 2.95 2.95 2.99 +0.13 35 20 1,302 +20
29OCT26 85.00 P 3.89 3.89 3.80 3.94 +0.23 35 1,672 3,177 +1,590
29OCT26 87.50 P 4.83 5.08 4.83 5.05 +0.26 35 548 2,484 +534
29OCT26 90.00 P 6.06 6.34 6.06 6.43 +0.34 35 30 826 +15
29OCT26 92.50 P 7.66 7.66 7.66 8.01 +0.57 36 15 815 0
29OCT26 95.00 P 0.00 0.00 0.00 9.65 +0.49 36 0 818 0
29OCT26 97.50 P 0.00 0.00 0.00 11.57 +0.64 37 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 13.27 +0.61 35 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 15.31 +0.80 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.63 +0.97 37 0 0 0
29OCT26 107.50 P 20.00 20.00 20.00 19.77 +1.04 37 1 1 +1
29OCT26 110.00 P 0.00 0.00 0.00 22.04 +1.02 37 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.31 +1.22 36 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 26.69 +1.08 35 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 29.13 +1.04 35 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.60 +1.01 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 34.10 +1.01 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 36.60 +1.06 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 39.10 +1.17 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 41.60 +1.01 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 44.10 +1.20 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 46.60 +1.11 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 49.10 +1.20 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 51.60 +1.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 54.10 +1.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 56.60 +1.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 59.10 +1.07 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 61.60 +1.20 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 64.10 +1.07 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 66.60 +1.02 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 69.10 +1.13 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 71.60 +1.11 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 74.10 +1.11 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 76.60 +1.13 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 79.10 +1.20 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 81.60 +1.13 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 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 47 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 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 0.00 36 0 2 0
27NOV26 62.50 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.34 0.00 36 0 1 0
27NOV26 67.50 P 0.00 0.00 0.00 0.55 +0.02 36 0 18 0
27NOV26 70.00 P 0.00 0.00 0.00 0.82 +0.02 36 0 17 0
27NOV26 72.50 P 0.00 0.00 0.00 1.20 +0.03 36 0 135 0
27NOV26 75.00 P 1.83 1.83 1.83 1.71 +0.07 36 1 51 0
27NOV26 77.50 P 2.43 2.43 2.43 2.34 +0.10 36 4 66 +4
27NOV26 80.00 P 3.15 3.15 3.15 3.11 +0.16 36 1 104 +1
27NOV26 82.50 P 3.82 3.82 3.82 3.94 +0.17 36 1 66 0
27NOV26 85.00 P 0.00 0.00 0.00 5.00 +0.32 36 0 194 0
27NOV26 87.50 P 6.02 6.20 6.02 6.14 +0.29 36 16 434 +1
27NOV26 90.00 P 7.25 7.25 7.19 7.48 +0.39 36 27 79 +14
27NOV26 92.50 P 8.41 8.41 8.41 8.99 +0.47 36 15 151 +15
27NOV26 95.00 P 10.19 10.19 10.19 10.65 +0.49 37 15 340 +15
27NOV26 97.50 P 0.00 0.00 0.00 12.43 +0.55 37 0 236 0
27NOV26 100.00 P 0.00 0.00 0.00 14.08 +0.36 36 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 16.03 +0.61 36 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 18.22 +0.57 37 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.35 +0.87 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.51 +0.87 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.76 +1.11 37 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 27.07 +1.14 37 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 29.37 +1.19 37 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.75 +1.16 37 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 34.11 +1.02 34 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 36.61 +0.80 36 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 39.10 +1.17 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 41.60 +1.01 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 44.10 +1.20 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 46.60 +1.11 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 49.10 +1.20 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 51.60 +1.10 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 54.10 +1.20 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 56.60 +1.10 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 59.10 +1.07 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 61.60 +1.20 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 64.10 +1.07 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 66.60 +1.02 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 69.10 +1.13 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 71.60 +1.11 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 74.10 +1.11 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 76.60 +1.13 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 79.10 +1.20 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 81.60 +1.13 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 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 37 0 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 0.00 36 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 0.00 36 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 +0.01 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.64 +0.03 37 0 1,725 0
30DEC26 67.50 P 0.00 0.00 0.00 0.92 +0.04 36 0 648 0
30DEC26 70.00 P 1.52 1.54 1.50 1.31 +0.06 37 95 9,144 +80
30DEC26 72.50 P 1.92 1.92 1.92 1.80 +0.08 37 15 815 -15
30DEC26 75.00 P 2.41 2.41 2.41 2.40 +0.13 37 1 1,168 +1
30DEC26 77.50 P 0.00 0.00 0.00 3.09 +0.14 37 0 1,184 0
30DEC26 80.00 P 0.00 0.00 0.00 3.90 +0.13 37 0 1,770 0
30DEC26 82.50 P 4.70 4.70 4.70 4.77 +0.19 36 12 1,571 +12
30DEC26 85.00 P 5.79 5.79 5.79 5.89 +0.31 36 15 4,473 +15
30DEC26 87.50 P 6.86 6.86 6.86 7.10 +0.44 36 15 1,531 +15
30DEC26 90.00 P 0.00 0.00 0.00 8.45 +0.49 36 0 3,376 0
30DEC26 92.50 P 9.61 9.61 9.56 9.92 +0.48 37 33 2,910 -8
30DEC26 95.00 P 11.43 11.43 11.43 11.64 +0.59 37 19 3,275 +19
30DEC26 97.50 P 0.00 0.00 0.00 13.24 +0.50 37 0 1,355 0
30DEC26 100.00 P 14.80 14.80 14.80 15.08 +0.55 37 10 1,589 +10
30DEC26 102.50 P 0.00 0.00 0.00 16.92 +0.49 37 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 18.92 +0.64 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.93 +0.62 37 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 23.16 +0.76 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.25 +0.50 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.50 +1.11 38 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 29.80 +1.24 38 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 32.02 +1.13 37 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 34.36 +0.61 37 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 36.62 +0.81 33 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 39.16 +1.20 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.62 +1.03 36 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 44.10 +1.18 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.60 +1.11 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 49.10 +1.20 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.60 +1.10 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.28 +1.09 48 0 3,889 0
30DEC26 145.00 P 0.00 0.00 0.00 56.60 +1.10 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.10 +1.07 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.60 +1.11 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 64.10 +1.07 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.60 +1.02 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.10 +1.13 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.60 +1.11 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.10 +1.11 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.60 +1.13 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.10 +1.20 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.60 +1.13 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 0.00 37 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 +0.01 37 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 +0.01 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.60 +0.02 37 0 316 0
30MAR27 60.00 P 0.00 0.00 0.00 0.85 +0.03 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.16 +0.05 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.55 +0.05 37 0 1,231 0
30MAR27 67.50 P 2.24 2.24 2.22 2.04 +0.08 37 41 342 +41
30MAR27 70.00 P 2.75 2.75 2.75 2.59 +0.10 37 2 6,205 +1
30MAR27 72.50 P 0.00 0.00 0.00 3.27 +0.12 37 0 363 0
30MAR27 75.00 P 0.00 0.00 0.00 3.98 +0.13 37 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 4.75 +0.20 37 0 929 0
30MAR27 80.00 P 0.00 0.00 0.00 5.67 +0.26 37 0 716 0
30MAR27 82.50 P 6.60 6.60 6.60 6.67 +0.30 36 45 386 +45
30MAR27 85.00 P 7.83 7.83 7.83 7.79 +0.33 36 2 7,440 0
30MAR27 87.50 P 8.93 8.93 8.93 9.04 +0.38 36 50 1,255 0
30MAR27 90.00 P 0.00 0.00 0.00 10.39 +0.42 36 0 4,968 0
30MAR27 92.50 P 11.56 11.60 11.56 11.85 +0.46 36 30 668 +30
30MAR27 95.00 P 0.00 0.00 0.00 13.48 +0.40 37 0 725 0
30MAR27 97.50 P 0.00 0.00 0.00 15.17 +0.49 37 0 430 0
30MAR27 100.00 P 0.00 0.00 0.00 16.81 +0.41 37 0 1,013 0
30MAR27 102.50 P 0.00 0.00 0.00 18.67 +0.56 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 20.57 +0.56 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 22.51 +0.57 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 24.52 +0.60 37 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 26.54 +0.59 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 28.66 +0.66 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 30.79 +0.59 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.97 +0.84 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 35.21 +0.61 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.48 +1.26 38 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 39.72 +0.65 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.02 +1.12 37 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 44.39 +1.07 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.70 +1.02 36 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 49.11 +1.03 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.64 +1.14 37 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 54.28 +1.09 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 56.60 +1.10 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.10 +1.07 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.60 +1.11 0 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 64.10 +1.07 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.60 +1.02 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.10 +1.13 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.60 +1.11 0 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 74.10 +1.11 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.60 +1.13 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.10 +1.20 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.60 +1.13 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 0.00 37 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 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 +0.01 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.97 +0.04 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.29 +0.07 38 0 167 0
29JUN27 60.00 P 0.00 0.00 0.00 1.69 +0.06 38 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 2.10 +0.03 37 0 117 0
29JUN27 65.00 P 2.68 2.68 2.68 2.70 +0.10 38 1 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 3.31 +0.10 38 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.94 +0.12 37 0 6,809 0
29JUN27 72.50 P 0.00 0.00 0.00 4.65 +0.16 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 5.42 +0.16 37 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 6.38 +0.25 37 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 7.38 +0.25 37 0 334 0
29JUN27 82.50 P 0.00 0.00 0.00 8.48 +0.33 37 0 271 0
29JUN27 85.00 P 0.00 0.00 0.00 9.67 +0.33 36 0 965 0
29JUN27 87.50 P 10.71 10.71 10.71 10.88 +0.34 36 15 140 +15
29JUN27 90.00 P 0.00 0.00 0.00 12.26 +0.41 36 0 311 0
29JUN27 92.50 P 0.00 0.00 0.00 13.64 +0.41 36 0 201 0
29JUN27 95.00 P 0.00 0.00 0.00 15.16 +0.36 36 0 46 0
29JUN27 97.50 P 0.00 0.00 0.00 16.81 +0.41 36 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 18.52 +0.44 37 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 20.19 +0.71 36 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 22.03 +0.49 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.92 +0.52 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.86 +0.54 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.84 +0.46 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.87 +0.60 37 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 31.93 +0.49 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.01 +0.64 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 36.15 +0.46 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.32 +0.52 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 40.47 +0.55 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.71 +0.60 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 44.95 +0.60 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 47.22 +0.61 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.63 +0.74 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.03 +0.91 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 54.39 +0.86 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.80 +0.91 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 59.22 +0.94 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.66 +0.97 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 64.12 +1.01 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 66.60 +1.02 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 69.10 +1.13 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 71.60 +1.06 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 74.10 +1.11 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 76.60 +1.13 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 79.10 +1.15 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 81.60 +1.13 0 0 0 0
TOTAL PUT 12,248 262,889 +7,154
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$ 23.740
28AUG26 15.50 C 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.74 -0.10 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.75 -0.09 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.25 -0.09 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.76 -0.08 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.26 -0.09 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.77 -0.08 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.27 -0.09 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.79 -0.09 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.85 -0.10 45 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 1.98 -0.13 43 0 125 0
28AUG26 23.00 C 0.00 0.00 0.00 1.31 -0.14 46 0 137 0
28AUG26 24.00 C 0.77 0.89 0.70 0.74 -0.14 44 195 444 +164
28AUG26 25.00 C 0.48 0.48 0.40 0.40 -0.11 44 71 747 +17
28AUG26 26.00 C 0.24 0.25 0.21 0.20 -0.07 45 132 275 +8
28AUG26 27.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 734 0
28AUG26 28.00 C 0.09 0.09 0.09 0.04 -0.02 46 1 543 0
28AUG26 29.00 C 0.05 0.05 0.05 0.02 -0.01 48 3 2,265 +3
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 432 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 256 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.31 -0.08 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.85 -0.04 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.37 -0.03 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.86 -0.06 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.39 +0.02 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.92 +0.08 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.56 +0.06 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.09 +0.12 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.57 +0.10 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.15 +0.09 49 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.28 -0.12 45 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.58 -0.12 45 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.03 -0.10 47 0 326 0
29SEP26 24.00 C 1.49 1.49 1.49 1.47 -0.10 45 1 255 +1
29SEP26 25.00 C 1.10 1.18 1.10 1.10 -0.08 46 18 267 +4
29SEP26 26.00 C 0.88 0.88 0.79 0.79 -0.09 46 30 147 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.55 -0.08 46 0 100 0
29SEP26 28.00 C 0.44 0.45 0.44 0.37 -0.07 46 17 140 -2
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.05 46 0 224 0
29SEP26 30.00 C 0.27 0.27 0.27 0.16 -0.04 45 8 323 +8
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.39 0.00 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.91 -0.06 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.44 -0.02 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.97 -0.02 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.50 -0.04 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.05 0.00 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.66 +0.05 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.18 +0.08 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.76 +0.05 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.41 +0.01 47 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.64 +0.02 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.01 -0.10 46 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.44 -0.10 46 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 1.92 -0.07 45 0 91 0
29OCT26 25.00 C 0.00 0.00 0.00 1.58 -0.07 46 0 81 0
29OCT26 26.00 C 0.00 0.00 0.00 1.21 -0.09 46 0 94 0
29OCT26 27.00 C 0.00 0.00 0.00 0.95 -0.06 46 0 83 0
29OCT26 28.00 C 0.00 0.00 0.00 0.72 -0.06 46 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 0.55 -0.04 46 0 84 0
29OCT26 30.00 C 0.00 0.00 0.00 0.41 -0.04 46 0 36 0
29OCT26 31.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 30 0
29OCT26 32.00 C 0.30 0.30 0.30 0.22 -0.03 46 3 1 -2
29OCT26 33.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.16 +0.05 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.70 0.00 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.28 +0.16 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.86 +0.13 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.44 +0.10 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.08 +0.11 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.69 +0.07 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.07 +0.12 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.37 -0.10 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.83 -0.10 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.36 -0.08 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.99 -0.06 47 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.63 -0.08 47 0 5 0
27NOV26 27.00 C 0.00 0.00 0.00 1.33 -0.07 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.07 -0.07 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.86 -0.06 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.69 -0.05 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.55 -0.04 47 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.65 +0.01 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.21 +0.13 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.75 +0.11 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.32 +0.12 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.91 +0.10 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.47 -0.01 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.07 -0.08 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.68 -0.03 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.34 +0.10 47 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.98 +0.09 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.40 +0.14 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.79 -0.01 48 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.24 -0.04 47 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.68 -0.13 45 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.30 -0.11 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 -0.11 46 0 35 0
30DEC26 27.00 C 1.77 1.77 1.77 1.65 -0.11 46 15 85 +10
30DEC26 28.00 C 0.00 0.00 0.00 1.38 -0.10 46 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 1.15 -0.09 46 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 -0.08 46 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.79 -0.07 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 -0.07 46 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.06 46 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.05 46 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 -0.04 46 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.04 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.99 -0.01 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.58 -0.02 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.17 +0.04 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.76 +0.18 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.40 -0.01 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.02 -0.02 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.66 +0.14 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.31 +0.09 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.98 +0.05 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.66 +0.07 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.05 +0.06 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.52 +0.06 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.01 +0.03 46 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.50 -0.21 45 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.10 -0.24 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.76 -0.15 46 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.45 -0.14 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.17 -0.15 46 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 1.90 -0.15 46 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.67 -0.14 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 -0.13 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.27 -0.13 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.11 -0.12 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 -0.11 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.85 -0.07 46 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.74 -0.07 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.64 -0.09 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.56 -0.08 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.42 -0.08 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.06 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.33 -0.08 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.93 -0.09 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.56 -0.03 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.18 -0.08 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.81 -0.04 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.47 -0.03 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.14 -0.04 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.83 -0.05 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.52 -0.05 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.23 -0.05 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.65 -0.02 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.10 -0.08 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.65 -0.07 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.22 -0.03 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.84 -0.04 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.49 0.00 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.17 +0.01 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.85 +0.01 48 0 15 0
29JUN27 29.00 C 2.74 2.74 2.74 2.58 +0.01 47 15 15 -5
29JUN27 30.00 C 2.51 2.51 2.51 2.32 +0.01 47 15 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.10 +0.02 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.90 +0.02 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.70 +0.02 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.54 +0.02 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.39 +0.02 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.24 +0.02 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.12 +0.01 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.91 +0.04 47 0 13 0
TOTAL CALL 524 15,369 +221
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 5 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 49 0 100 0
28AUG26 20.00 P 0.04 0.04 0.04 0.03 -0.01 47 21 213 0
28AUG26 21.00 P 0.13 0.13 0.08 0.09 -0.02 46 49 297 +39
28AUG26 22.00 P 0.30 0.30 0.20 0.24 -0.03 45 278 534 +153
28AUG26 23.00 P 0.56 0.57 0.48 0.51 -0.06 44 410 733 +158
28AUG26 24.00 P 1.20 1.20 0.92 1.03 +0.01 46 176 346 -173
28AUG26 25.00 P 1.57 1.57 1.55 1.61 -0.07 43 2 332 -1
28AUG26 26.00 P 0.00 0.00 0.00 2.43 -0.06 45 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 3.32 -0.06 44 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 4.28 -0.06 45 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.26 -0.08 0 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.26 -0.11 0 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 7.26 -0.12 0 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.27 -0.11 70 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.29 -0.06 84 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.29 -0.06 90 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.30 -0.06 99 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.29 -0.04 102 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.29 +0.02 108 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.29 -0.04 113 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.29 -0.06 118 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 0.00 47 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 49 0
29SEP26 19.00 P 0.17 0.18 0.17 0.14 -0.02 46 24 163 -1
29SEP26 19.50 P 0.22 0.22 0.22 0.19 -0.03 45 5 120 -5
29SEP26 20.00 P 0.30 0.30 0.30 0.27 -0.02 46 18 249 +15
29SEP26 21.00 P 0.45 0.49 0.45 0.46 -0.04 45 33 371 +18
29SEP26 22.00 P 0.00 0.00 0.00 0.76 -0.03 45 0 297 0
29SEP26 23.00 P 1.12 1.12 1.12 1.16 -0.05 46 4 303 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.67 -0.01 46 0 578 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 -0.05 45 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 2.94 -0.10 45 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.71 -0.11 45 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.66 0.00 50 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.54 -0.02 51 0 142 0
29SEP26 30.00 P 0.00 0.00 0.00 6.43 -0.03 51 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 7.29 -0.11 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.27 -0.19 44 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.30 -0.16 53 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.32 -0.16 60 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.30 -0.06 61 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.29 -0.08 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.29 -0.15 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.29 -0.15 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.29 -0.15 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.29 -0.06 76 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.29 -0.05 79 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.29 -0.05 81 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.29 -0.15 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.29 -0.14 87 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.29 -0.11 90 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.29 -0.14 92 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.29 -0.13 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.29 -0.05 98 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.29 -0.17 100 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.29 -0.14 102 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.78 -0.16 105 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.28 -0.16 110 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.79 -0.13 118 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 0.00 46 0 124 0
29OCT26 16.50 P 0.12 0.12 0.12 0.07 -0.01 46 6 30 -6
29OCT26 17.00 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 0.00 46 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 0.00 46 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 47 0
29OCT26 19.50 P 0.00 0.00 0.00 0.42 -0.01 46 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 160 0
29OCT26 21.00 P 0.00 0.00 0.00 0.79 -0.02 46 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.15 0.00 46 0 103 0
29OCT26 23.00 P 0.00 0.00 0.00 1.58 -0.01 46 0 78 0
29OCT26 24.00 P 0.00 0.00 0.00 2.09 -0.01 46 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.68 +0.01 46 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.32 -0.08 45 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.10 -0.04 47 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.95 +0.01 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.77 -0.02 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.65 -0.03 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.55 -0.05 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.48 -0.07 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.42 -0.04 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.37 -0.11 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 0.00 47 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.26 -0.01 46 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 -0.02 47 0 3 0
27NOV26 20.00 P 0.00 0.00 0.00 0.78 0.00 47 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 1.07 -0.01 46 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 1.48 +0.03 47 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.93 +0.03 47 0 30 0
27NOV26 24.00 P 2.47 2.48 2.47 2.41 -0.01 46 30 76 +30
27NOV26 25.00 P 0.00 0.00 0.00 3.03 0.00 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.73 -0.03 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.44 -0.04 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.21 -0.03 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.01 -0.05 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.87 -0.04 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.72 -0.08 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.62 -0.10 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.54 -0.12 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.46 -0.16 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.02 46 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 -0.02 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 -0.03 46 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 -0.01 46 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 0.00 46 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.99 0.00 46 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.31 -0.01 46 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.70 -0.02 45 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.17 -0.01 45 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.70 -0.02 45 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.38 +0.06 47 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.00 -0.07 47 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.74 -0.03 48 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.48 -0.04 48 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.25 -0.06 48 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.11 +0.02 49 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.92 -0.08 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.78 -0.10 49 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.68 -0.03 49 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.59 -0.03 50 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.53 -0.01 51 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.44 -0.14 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.36 -0.15 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.33 -0.18 49 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.30 -0.14 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.30 -0.10 51 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.29 -0.05 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.29 -0.05 54 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.29 -0.15 56 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.29 -0.14 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.29 -0.11 59 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 -0.05 45 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.04 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 -0.06 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 -0.05 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.05 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 -0.06 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 -0.01 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.19 0.00 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 -0.01 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 +0.02 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 +0.04 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.32 -0.02 45 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 2.81 -0.02 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.35 -0.02 45 0 66 0
30MAR27 25.00 P 0.00 0.00 0.00 4.06 +0.09 47 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 4.63 -0.11 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.33 -0.10 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.05 -0.11 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.82 -0.02 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.58 -0.12 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.41 -0.09 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.22 +0.02 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.05 -0.15 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.97 -0.16 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.84 -0.11 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.72 -0.20 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.64 -0.20 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.57 0.00 49 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.51 +0.01 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.44 -0.12 49 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.39 -0.02 49 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 -0.01 46 0 87 0
29JUN27 16.00 P 0.00 0.00 0.00 0.83 +0.02 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.95 +0.02 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 0.00 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.22 0.00 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.37 0.00 46 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.52 +0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.69 +0.02 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.87 +0.02 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.08 +0.04 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.51 +0.05 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.97 +0.05 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.47 +0.04 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.07 +0.10 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.66 +0.10 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.20 +0.07 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.87 -0.03 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.58 0.00 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.34 +0.03 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.10 +0.03 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.88 +0.03 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.68 +0.04 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.51 +0.04 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.35 +0.05 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.18 -0.05 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.07 +0.03 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.95 +0.02 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.84 +0.02 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.73 +0.01 47 0 0 0
TOTAL PUT 1,061 19,071 +228
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$ 652.500
14AUG26 520.00 C 0.00 0.00 0.00 132.54 -1.54 0 0 0 0
14AUG26 525.00 C 0.00 0.00 0.00 127.54 -1.54 0 0 0 0
14AUG26 530.00 C 0.00 0.00 0.00 122.54 -1.55 0 0 0 0
14AUG26 535.00 C 0.00 0.00 0.00 117.54 -1.55 0 0 0 0
14AUG26 540.00 C 0.00 0.00 0.00 112.54 -1.55 0 0 0 0
14AUG26 545.00 C 0.00 0.00 0.00 107.54 -1.55 0 0 0 0
14AUG26 550.00 C 0.00 0.00 0.00 102.54 -1.55 0 0 0 0
14AUG26 555.00 C 0.00 0.00 0.00 97.54 -1.55 0 0 0 0
14AUG26 560.00 C 0.00 0.00 0.00 92.54 -1.55 0 0 0 0
14AUG26 565.00 C 0.00 0.00 0.00 87.55 -1.54 85 0 0 0
14AUG26 570.00 C 0.00 0.00 0.00 82.55 -1.54 80 0 0 0
14AUG26 575.00 C 0.00 0.00 0.00 77.55 -1.54 74 0 0 0
14AUG26 580.00 C 0.00 0.00 0.00 72.55 -1.54 69 0 0 0
14AUG26 585.00 C 0.00 0.00 0.00 67.55 -1.55 64 0 0 0
14AUG26 590.00 C 0.00 0.00 0.00 62.55 -1.55 58 0 0 0
14AUG26 595.00 C 0.00 0.00 0.00 57.55 -1.56 53 0 0 0
14AUG26 600.00 C 0.00 0.00 0.00 52.55 -1.58 48 0 0 0
14AUG26 605.00 C 0.00 0.00 0.00 47.55 -1.62 43 0 15 0
14AUG26 610.00 C 0.00 0.00 0.00 42.56 -1.69 45 0 0 0
14AUG26 615.00 C 0.00 0.00 0.00 37.58 -1.81 45 0 4 0
14AUG26 620.00 C 0.00 0.00 0.00 32.62 -2.00 44 0 21 0
14AUG26 625.00 C 0.00 0.00 0.00 27.74 -2.25 44 0 46 0
14AUG26 630.00 C 0.00 0.00 0.00 22.98 -2.58 44 0 134 0
14AUG26 635.00 C 0.00 0.00 0.00 18.21 -3.39 40 0 20 0
14AUG26 640.00 C 0.00 0.00 0.00 13.99 -4.07 41 0 97 0
14AUG26 645.00 C 0.00 0.00 0.00 10.23 -3.88 41 0 428 0
14AUG26 650.00 C 6.08 6.08 6.08 7.19 -3.92 42 2 228 -1
14AUG26 655.00 C 6.30 11.32 6.30 4.79 -3.70 43 7 114 0
14AUG26 660.00 C 7.50 8.20 7.50 3.00 -3.04 43 13 155 -2
14AUG26 665.00 C 5.00 7.00 1.52 1.87 -2.67 45 74 127 +32
14AUG26 670.00 C 3.05 5.00 3.05 0.99 -2.25 44 24 220 -1
14AUG26 675.00 C 2.57 2.80 0.85 0.51 -1.69 44 13 59 +1
14AUG26 680.00 C 1.36 1.90 0.94 0.25 -1.11 44 28 177 +2
14AUG26 685.00 C 0.00 0.00 0.00 0.11 -0.79 44 0 65 0
14AUG26 690.00 C 0.00 0.00 0.00 0.04 -0.51 44 0 94 0
14AUG26 695.00 C 0.00 0.00 0.00 0.02 -0.31 45 0 44 0
14AUG26 700.00 C 0.00 0.00 0.00 0.01 -0.18 46 0 100 0
14AUG26 705.00 C 0.00 0.00 0.00 0.01 -0.10 51 0 50 0
14AUG26 710.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 39 0
14AUG26 715.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 30 0
14AUG26 720.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 52 0
14AUG26 725.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
14AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
14AUG26 735.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
14AUG26 745.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
14AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
14AUG26 755.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 530.00 C 0.00 0.00 0.00 122.84 -1.55 0 0 0 0
21AUG26 535.00 C 0.00 0.00 0.00 117.85 -1.55 41 0 0 0
21AUG26 540.00 C 0.00 0.00 0.00 112.85 -1.56 38 0 0 0
21AUG26 545.00 C 0.00 0.00 0.00 107.86 -1.56 39 0 0 0
21AUG26 550.00 C 0.00 0.00 0.00 102.87 -1.57 39 0 0 0
21AUG26 555.00 C 0.00 0.00 0.00 97.88 -1.59 38 0 0 0
21AUG26 560.00 C 0.00 0.00 0.00 92.91 -1.60 39 0 0 0
21AUG26 565.00 C 0.00 0.00 0.00 87.94 -1.63 39 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 82.99 -1.65 39 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 78.06 -1.69 39 0 0 0
21AUG26 580.00 C 0.00 0.00 0.00 73.15 -1.75 39 0 0 0
21AUG26 585.00 C 0.00 0.00 0.00 68.29 -1.81 39 0 0 0
21AUG26 590.00 C 0.00 0.00 0.00 63.49 -1.87 39 0 0 0
21AUG26 595.00 C 0.00 0.00 0.00 58.75 -1.94 39 0 0 0
21AUG26 600.00 C 0.00 0.00 0.00 54.09 -2.03 39 0 0 0
21AUG26 605.00 C 0.00 0.00 0.00 49.54 -2.12 39 0 0 0
21AUG26 610.00 C 0.00 0.00 0.00 45.11 -2.21 39 0 0 0
21AUG26 615.00 C 0.00 0.00 0.00 40.83 -2.30 39 0 0 0
21AUG26 620.00 C 0.00 0.00 0.00 36.72 -2.38 39 0 8 0
21AUG26 625.00 C 0.00 0.00 0.00 32.80 -2.45 39 0 0 0
21AUG26 630.00 C 0.00 0.00 0.00 29.09 -2.50 39 0 30 0
21AUG26 635.00 C 0.00 0.00 0.00 25.09 -2.21 37 0 15 0
21AUG26 640.00 C 0.00 0.00 0.00 21.86 -2.79 38 0 0 0
21AUG26 645.00 C 0.00 0.00 0.00 18.98 -2.75 38 0 0 0
21AUG26 650.00 C 19.51 22.76 19.51 16.29 -2.73 38 10 7 +3
21AUG26 655.00 C 13.30 13.30 13.30 13.88 -2.66 38 1 2 +1
21AUG26 660.00 C 14.73 14.73 10.97 11.83 -2.45 38 6 26 0
21AUG26 665.00 C 13.70 13.70 12.70 9.91 -2.36 39 26 34 +13
21AUG26 670.00 C 0.00 0.00 0.00 8.27 -2.03 39 0 6 0
21AUG26 675.00 C 10.00 10.60 10.00 6.89 -1.98 39 2 18 +2
21AUG26 680.00 C 8.50 8.50 8.50 5.72 -1.89 39 4 18 +4
21AUG26 685.00 C 7.34 7.34 7.34 4.65 -1.68 39 5 25 +5
21AUG26 690.00 C 6.17 6.17 6.17 3.72 -1.51 39 5 73 0
21AUG26 695.00 C 5.25 5.95 5.25 2.95 -1.34 39 22 46 +16
21AUG26 700.00 C 4.50 4.50 4.50 2.31 -1.18 39 1 108 +1
21AUG26 705.00 C 0.00 0.00 0.00 1.80 -1.02 39 0 30 0
21AUG26 710.00 C 2.80 2.80 2.80 1.39 -0.87 39 2 26 +2
21AUG26 715.00 C 2.43 2.43 2.43 1.06 -0.74 39 15 32 0
21AUG26 720.00 C 0.00 0.00 0.00 0.78 -0.64 39 0 33 0
21AUG26 725.00 C 0.00 0.00 0.00 0.58 -0.54 39 0 76 0
21AUG26 730.00 C 1.50 1.50 1.50 0.43 -0.44 39 1 22 +1
21AUG26 735.00 C 1.42 1.42 1.42 0.32 -0.33 39 1 21 +1
21AUG26 740.00 C 0.00 0.00 0.00 0.23 -0.27 39 0 0 0
21AUG26 745.00 C 0.00 0.00 0.00 0.17 -0.21 39 0 0 0
21AUG26 750.00 C 0.00 0.00 0.00 0.12 -0.17 39 0 0 0
21AUG26 755.00 C 0.00 0.00 0.00 0.09 - 39 0 0 -
28AUG26 320.00 C 0.00 0.00 0.00 332.89 -1.52 99 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 322.90 -1.52 92 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 312.91 -1.53 82 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 302.92 -1.53 0 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 292.93 -1.53 0 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 282.95 -1.52 80 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 272.96 -1.53 73 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 262.97 -1.53 64 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 252.98 -1.53 0 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 242.99 -1.54 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 233.01 -1.53 62 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 223.02 -1.53 57 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 213.03 -1.53 49 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 203.04 -1.54 0 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 193.05 -1.54 0 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 183.07 -1.53 47 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 173.08 -1.54 42 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 163.09 -1.54 35 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 153.11 -1.54 41 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 143.13 -1.55 40 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 133.15 -1.57 38 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 123.20 -1.58 39 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 113.28 -1.61 39 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 103.43 -1.64 39 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 93.67 -1.69 39 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 84.06 -1.76 39 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 74.66 -1.84 39 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 65.58 -1.92 39 0 183 0
28AUG26 600.00 C 65.50 65.50 65.50 56.88 -2.01 39 2 179 -2
28AUG26 610.00 C 0.00 0.00 0.00 48.68 -2.08 39 0 150 0
28AUG26 620.00 C 0.00 0.00 0.00 41.06 -2.13 39 0 533 0
28AUG26 630.00 C 39.60 39.60 39.60 34.10 -2.15 39 3 574 0
28AUG26 640.00 C 0.00 0.00 0.00 27.03 -2.97 37 0 1,416 0
28AUG26 650.00 C 0.00 0.00 0.00 22.43 -1.96 39 0 3,244 0
28AUG26 660.00 C 23.80 23.80 23.80 17.58 -2.10 39 1 406 0
28AUG26 670.00 C 18.18 18.18 12.65 14.14 -1.57 40 3 504 0
28AUG26 680.00 C 12.46 14.83 10.98 10.66 -1.80 39 33 495 -17
28AUG26 690.00 C 11.03 11.10 7.74 8.07 -1.48 39 38 372 +1
28AUG26 700.00 C 9.08 9.50 6.00 5.94 -1.27 39 125 2,739 -9
28AUG26 710.00 C 6.86 6.86 6.54 4.29 -1.06 39 39 197 -24
28AUG26 720.00 C 5.14 5.21 3.71 3.04 -0.88 39 27 518 -7
28AUG26 730.00 C 4.10 4.10 4.10 2.12 -0.70 39 1 354 0
28AUG26 740.00 C 0.00 0.00 0.00 1.45 -0.55 39 0 499 0
28AUG26 750.00 C 2.20 2.20 2.20 0.98 -0.42 39 1 359 -1
28AUG26 760.00 C 2.18 2.18 1.90 0.65 -0.31 39 12 199 +3
28AUG26 770.00 C 0.00 0.00 0.00 0.41 -0.24 39 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.26 -0.16 39 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.16 -0.12 39 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.10 -0.08 39 0 3,383 0
28AUG26 810.00 C 0.00 0.00 0.00 0.06 -0.06 39 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 48 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 62 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 333.71 -1.52 56 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 323.74 -1.53 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 313.78 -1.53 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 303.82 -1.53 47 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 293.86 -1.52 47 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 283.89 -1.53 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 273.93 -1.53 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 263.97 -1.53 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 254.01 -1.53 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 244.05 -1.54 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 234.10 -1.54 39 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 224.15 -1.54 39 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 214.21 -1.55 39 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 204.28 -1.57 39 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 194.38 -1.58 39 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 184.51 -1.59 39 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 174.68 -1.62 39 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 164.91 -1.65 39 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 155.30 -1.61 39 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 145.64 -1.72 39 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 136.04 -1.91 38 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 126.89 -1.81 39 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 117.78 -1.87 39 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 108.90 -1.92 39 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 100.27 -1.98 39 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 91.94 -2.03 39 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 83.94 -2.07 39 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 76.29 -2.11 39 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 69.02 -2.14 39 0 416 0
29SEP26 610.00 C 0.00 0.00 0.00 62.15 -2.16 39 0 1,254 0
29SEP26 620.00 C 0.00 0.00 0.00 55.71 -2.16 39 0 623 0
29SEP26 630.00 C 0.00 0.00 0.00 48.20 -2.09 37 0 2,023 0
29SEP26 640.00 C 0.00 0.00 0.00 42.90 -2.28 37 0 449 0
29SEP26 650.00 C 38.90 38.90 38.90 37.95 -2.24 38 2 2,670 0
29SEP26 660.00 C 0.00 0.00 0.00 33.26 -2.42 38 0 524 0
29SEP26 670.00 C 34.00 34.00 31.52 29.11 -2.47 38 6 135 -1
29SEP26 680.00 C 0.00 0.00 0.00 25.45 -2.45 38 0 219 0
29SEP26 690.00 C 0.00 0.00 0.00 22.45 -2.17 38 0 340 0
29SEP26 700.00 C 23.00 23.00 19.10 20.01 -1.71 39 8 1,267 -1
29SEP26 710.00 C 20.80 20.80 20.80 17.31 -1.64 39 3 144 0
29SEP26 720.00 C 15.00 15.00 15.00 14.81 -1.52 39 3 1,977 0
29SEP26 730.00 C 0.00 0.00 0.00 12.61 -1.41 39 0 241 0
29SEP26 740.00 C 0.00 0.00 0.00 10.69 -1.30 39 0 168 0
29SEP26 750.00 C 10.20 10.20 10.03 9.03 -1.18 39 2 807 0
29SEP26 760.00 C 0.00 0.00 0.00 7.59 -1.07 39 0 87 0
29SEP26 770.00 C 0.00 0.00 0.00 6.36 -0.96 39 0 1,545 0
29SEP26 780.00 C 0.00 0.00 0.00 5.30 -0.87 39 0 89 0
29SEP26 790.00 C 7.40 7.50 7.40 4.41 -0.77 39 5 338 +2
29SEP26 800.00 C 0.00 0.00 0.00 3.65 -0.68 39 0 1,019 0
29SEP26 810.00 C 0.00 0.00 0.00 3.01 -0.60 39 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 2.47 -0.53 39 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 2.02 -0.46 39 0 437 0
29SEP26 840.00 C 0.00 0.00 0.00 1.65 -0.34 39 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 1.34 -0.30 39 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 1.06 -0.29 39 0 84 0
29SEP26 870.00 C 0.00 0.00 0.00 0.85 -0.25 39 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 0.69 -0.21 39 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.55 -0.18 39 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.44 -0.15 39 1,000 1,218 -15
29SEP26 910.00 C 0.00 0.00 0.00 0.35 -0.13 39 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.28 -0.11 39 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.22 -0.09 39 0 225 0
29SEP26 940.00 C 1.25 1.25 1.25 0.18 -0.07 39 5 67 +5
29SEP26 950.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 65 0
29SEP26 960.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 485 0
29OCT26 320.00 C 0.00 0.00 0.00 334.47 -1.53 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 324.54 -1.52 43 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 314.60 -1.53 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 304.66 -1.54 38 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 294.73 -1.54 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 284.80 -1.54 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 274.88 -1.55 40 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 264.97 -1.55 40 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 255.07 -1.56 40 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 245.19 -1.58 40 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 235.34 -1.59 40 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 225.52 -1.61 40 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 215.75 -1.63 40 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 206.03 -1.66 40 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 196.38 -1.70 40 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 186.83 -1.73 40 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 177.37 -1.78 40 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 168.04 -1.83 40 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 158.86 -1.88 40 0 0 -1
29OCT26 510.00 C 0.00 0.00 0.00 149.84 -1.93 40 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 141.01 -1.99 40 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 132.39 -2.04 40 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 123.99 -2.10 40 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 115.85 -2.15 40 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 107.97 -2.20 40 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 100.46 -2.16 40 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 93.09 -2.28 40 0 20 0
29OCT26 590.00 C 0.00 0.00 0.00 86.11 -2.31 40 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 79.45 -2.33 40 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 73.12 -2.35 40 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 67.13 -2.35 40 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 61.48 -2.34 40 0 143 0
29OCT26 640.00 C 0.00 0.00 0.00 54.48 -2.25 38 0 248 0
29OCT26 650.00 C 0.00 0.00 0.00 49.64 -2.23 38 0 152 0
29OCT26 660.00 C 0.00 0.00 0.00 45.13 -2.19 39 0 291 0
29OCT26 670.00 C 0.00 0.00 0.00 41.26 -1.81 39 0 64 0
29OCT26 680.00 C 43.88 43.88 43.30 37.62 -1.50 39 20 50 0
29OCT26 690.00 C 0.00 0.00 0.00 34.41 -1.77 40 0 186 0
29OCT26 700.00 C 30.17 30.17 30.17 31.19 -1.07 40 10 122 0
29OCT26 710.00 C 31.83 33.00 31.83 28.63 -1.40 40 11 47 0
29OCT26 720.00 C 0.00 0.00 0.00 25.76 -1.67 40 0 92 0
29OCT26 730.00 C 0.00 0.00 0.00 23.04 -1.85 40 0 65 0
29OCT26 740.00 C 25.20 25.20 25.20 20.58 -0.70 40 2 17 +2
29OCT26 750.00 C 0.00 0.00 0.00 18.33 -1.01 40 0 4 0
29OCT26 760.00 C 0.00 0.00 0.00 16.30 -1.58 40 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 14.47 -1.48 40 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 12.44 -1.77 40 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 11.00 -1.64 40 0 129 0
29OCT26 800.00 C 0.00 0.00 0.00 9.71 -1.51 40 0 30 0
29OCT26 810.00 C 0.00 0.00 0.00 8.55 -1.39 40 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 7.52 -1.28 40 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 6.61 -0.94 40 0 142 0
29OCT26 840.00 C 0.00 0.00 0.00 5.79 -0.87 40 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 5.07 -0.80 40 1,000 1,200 +988
29OCT26 860.00 C 0.00 0.00 0.00 4.43 -0.73 40 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 3.87 -0.80 40 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 3.37 -0.61 40 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 2.93 -0.56 40 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 2.55 -0.50 40 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 2.21 -0.46 40 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 1.92 -0.41 40 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 1.66 -0.37 40 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 1.43 -0.34 40 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 1.24 -0.30 40 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 1.07 -0.27 40 0 30 0
27NOV26 320.00 C 0.00 0.00 0.00 335.22 -1.53 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 325.32 -1.53 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 315.41 -1.54 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 305.52 -1.54 40 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 295.64 -1.54 40 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 285.77 -1.55 40 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 275.92 -1.55 40 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 266.09 -1.57 40 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 256.30 -1.58 40 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 246.55 -1.60 40 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 236.85 -1.62 40 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 227.22 -1.64 40 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 217.66 -1.66 40 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 208.19 -1.69 40 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 198.83 -1.72 40 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 189.59 -1.75 40 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 180.49 -1.78 40 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 171.54 -1.81 40 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 162.76 -1.84 40 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 154.16 -1.88 40 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 145.77 -1.91 40 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 137.60 -1.94 40 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 129.66 -1.97 40 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 121.96 -1.99 40 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 114.52 -2.01 40 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 107.34 -2.03 40 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 98.26 -4.23 38 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 93.82 -2.05 40 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 87.49 -2.05 40 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 80.78 -2.71 39 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 75.68 -2.04 40 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 70.22 -2.81 40 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 63.09 -1.94 38 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 58.34 -1.92 38 0 23 0
27NOV26 660.00 C 0.00 0.00 0.00 53.86 -1.89 39 0 144 0
27NOV26 670.00 C 0.00 0.00 0.00 49.80 -2.05 39 0 63 0
27NOV26 680.00 C 0.00 0.00 0.00 46.25 -1.26 39 0 66 0
27NOV26 690.00 C 46.71 46.71 41.36 42.57 -1.20 39 22 99 +21
27NOV26 700.00 C 41.31 41.31 41.31 39.31 -1.82 39 8 41 +8
27NOV26 710.00 C 0.00 0.00 0.00 36.34 -1.77 40 0 32 0
27NOV26 720.00 C 0.00 0.00 0.00 33.89 -1.16 40 0 52 0
27NOV26 730.00 C 0.00 0.00 0.00 31.27 -1.64 40 0 15 0
27NOV26 740.00 C 0.00 0.00 0.00 28.62 -1.59 40 0 17 0
27NOV26 750.00 C 0.00 0.00 0.00 26.09 -1.52 40 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 23.74 -1.47 40 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 21.59 -1.39 40 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 19.03 -1.90 40 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 17.26 -1.78 40 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 15.64 -1.67 40 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 14.15 -1.56 40 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 12.79 -1.46 40 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 11.55 -1.36 40 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 10.42 -1.26 40 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 9.39 -1.18 40 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 8.45 -1.10 40 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 7.61 -1.01 40 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 6.84 -0.71 40 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 6.14 -0.66 40 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 5.51 -0.61 40 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 4.94 -0.57 40 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 4.42 -0.54 40 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 3.96 -0.49 40 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 3.54 -0.46 40 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 3.16 -0.43 40 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 2.83 -0.39 40 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 336.10 -1.53 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 326.25 -1.52 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 316.40 -1.52 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 306.57 -1.53 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 296.77 -1.52 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 286.99 -1.52 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 277.25 -1.52 39 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 267.56 -1.51 40 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 257.92 -1.51 39 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 248.34 -1.51 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 238.85 -1.50 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 229.44 -1.49 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 220.13 -1.49 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 210.94 -1.48 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 201.87 -1.47 39 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 192.95 -1.46 39 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 184.18 -1.44 39 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 175.58 -1.43 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 167.16 -1.41 39 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 158.94 -1.39 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 150.92 -1.37 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 143.12 -1.34 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 135.54 -1.32 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 128.20 -1.29 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 121.09 -1.27 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 114.24 -1.23 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 107.63 -1.21 39 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 101.28 -1.17 39 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 93.60 -2.72 38 0 728 0
30DEC26 610.00 C 0.00 0.00 0.00 89.35 -1.10 39 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 83.77 -1.07 39 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 78.44 +0.68 39 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 71.17 -1.71 38 0 1,031 0
30DEC26 650.00 C 0.00 0.00 0.00 66.49 -1.95 38 0 116 0
30DEC26 660.00 C 0.00 0.00 0.00 62.06 -0.89 38 0 650 0
30DEC26 670.00 C 0.00 0.00 0.00 57.90 -1.99 38 0 459 0
30DEC26 680.00 C 0.00 0.00 0.00 53.87 -0.83 38 0 119 0
30DEC26 690.00 C 0.00 0.00 0.00 50.59 -1.87 39 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 46.57 -2.50 39 0 70 0
30DEC26 710.00 C 0.00 0.00 0.00 44.09 -1.80 39 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 41.18 -1.74 39 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 38.53 -1.11 40 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 36.16 -0.99 40 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 33.79 -0.63 40 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 31.23 -0.59 40 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 28.84 -0.56 40 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 25.83 -1.30 39 0 629 0
30DEC26 790.00 C 0.00 0.00 0.00 24.53 -0.50 40 0 414 0
30DEC26 800.00 C 26.00 26.50 26.00 22.59 -0.47 40 3 1,188 +3
30DEC26 810.00 C 0.00 0.00 0.00 20.19 -1.05 39 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 18.57 -0.98 39 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 17.07 -0.91 39 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 15.68 -0.84 39 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 14.83 -0.34 40 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 13.21 -0.71 39 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 12.11 -0.29 39 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 11.09 -0.28 39 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 10.16 -0.25 39 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 9.30 -0.24 39 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 8.50 -0.23 39 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 7.78 -0.20 39 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 7.11 -0.19 39 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 6.49 -0.18 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.92 -0.17 39 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.41 -0.15 39 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 4.93 -0.15 39 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.50 -0.13 39 0 60 0
30DEC26 990.00 C 8.47 8.47 8.42 4.22 -0.13 40 30 1,156 -30
30DEC26 1,000.00 C 0.00 0.00 0.00 3.73 -0.12 39 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 338.82 -1.63 39 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 329.18 -1.65 39 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 319.58 -1.68 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 310.03 -1.72 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 300.54 -1.76 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 291.12 -1.81 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 281.79 -1.85 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 272.54 -1.91 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 263.39 -1.96 39 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 254.34 -2.03 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 245.42 -2.09 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 236.62 -2.16 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 227.96 -2.22 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 219.45 -2.29 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 211.09 -2.36 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 202.89 -2.43 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 194.86 -2.50 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 187.01 -2.57 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 179.34 -2.64 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 171.86 -2.70 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 164.58 -2.75 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 157.48 -2.82 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 150.59 -2.87 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 143.91 -2.92 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 137.42 -2.97 39 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 131.15 -3.00 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 125.07 -3.05 39 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 119.21 -3.07 39 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 113.55 -3.10 39 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 108.09 -3.13 39 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 99.76 -6.22 38 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 94.94 -5.99 38 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 90.56 -3.95 38 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 85.62 -3.05 38 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 83.79 -0.54 39 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 77.12 -5.52 38 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 73.14 -3.02 38 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 69.33 -3.01 38 0 3 0
30MAR27 700.00 C 67.70 67.70 67.70 65.69 -2.98 38 1 37 0
30MAR27 710.00 C 0.00 0.00 0.00 62.21 -2.95 38 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 58.90 -2.91 38 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 55.73 -2.88 38 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 52.71 -2.85 39 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 51.45 -2.82 39 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 48.56 -2.84 39 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 45.88 -2.79 39 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 43.33 -2.74 39 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 40.91 -2.69 39 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 38.62 -1.39 39 0 246 0
30MAR27 810.00 C 0.00 0.00 0.00 36.43 -2.58 39 0 12 0
30MAR27 820.00 C 34.20 34.20 34.20 34.37 -2.51 39 6 72 +6
30MAR27 830.00 C 0.00 0.00 0.00 32.41 -1.41 39 0 1,021 0
30MAR27 840.00 C 0.00 0.00 0.00 30.55 -2.40 39 0 75 0
30MAR27 850.00 C 0.00 0.00 0.00 28.79 -1.40 39 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 27.13 -2.27 39 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 25.55 -2.21 39 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 24.06 -2.66 39 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 22.66 -2.08 39 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 21.33 -2.02 39 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 20.07 -1.96 39 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 18.88 -1.91 39 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 17.76 -1.85 39 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 16.71 -1.78 39 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 15.71 -1.72 39 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 14.77 -1.67 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 339.38 -1.62 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 329.82 -1.67 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 320.39 -1.68 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 310.97 -1.71 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 301.69 -1.76 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 292.49 -1.77 39 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 283.36 -1.80 39 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 274.41 -1.87 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 265.55 -1.91 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 256.77 -1.93 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 248.23 -2.00 39 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 239.83 -2.05 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 231.48 -2.06 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 223.36 -2.15 39 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 215.50 -2.20 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 207.69 -2.21 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 199.96 -2.30 39 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 192.71 -2.34 39 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 185.52 -2.36 39 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 178.33 -2.37 39 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 171.47 -2.46 39 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 164.98 -2.48 39 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 158.50 -2.50 39 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 152.02 -2.51 39 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 145.98 -2.56 39 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 140.27 -2.57 39 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 134.55 -2.60 39 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 128.86 -2.62 39 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 123.42 -2.60 39 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 118.50 -2.62 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 110.18 -2.55 38 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 105.44 -2.58 38 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 100.74 -2.59 38 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 96.51 -3.46 38 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 92.51 -3.31 38 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 88.53 -3.30 38 1 2 +1
29JUN27 680.00 C 0.00 0.00 0.00 84.65 -3.35 38 1 2 0
29JUN27 690.00 C 0.00 0.00 0.00 81.03 -3.30 38 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 77.55 -3.27 38 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 74.23 -3.23 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 71.04 -3.20 38 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 68.63 -1.42 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 67.32 +0.43 40 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 64.55 +0.45 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 61.90 +0.47 40 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 59.14 +0.26 40 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 56.73 +0.28 40 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 54.19 +0.07 40 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 51.47 -0.42 40 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 47.72 -2.08 39 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 45.69 -2.09 39 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 43.66 -2.10 39 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 41.63 -2.12 39 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 39.60 -2.13 39 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 37.58 -2.13 39 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 35.78 -1.92 39 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 34.27 -1.82 39 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 32.76 -1.82 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 31.24 -1.84 39 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 29.73 -1.85 39 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 28.22 -1.85 39 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 26.71 -1.87 39 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 25.53 -1.55 39 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 24.43 -1.53 39 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 23.34 -1.54 39 0 0 0
TOTAL CALL 2,696 71,967 +1,012
14AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
14AUG26 525.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 128 0 12 0
14AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 123 0 18 0
14AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
14AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
14AUG26 555.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
14AUG26 565.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
14AUG26 570.00 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
14AUG26 575.00 P 0.00 0.00 0.00 0.01 0.00 81 0 22 0
14AUG26 580.00 P 0.00 0.00 0.00 0.01 0.00 76 0 76 0
14AUG26 585.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
14AUG26 590.00 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
14AUG26 595.00 P 0.00 0.00 0.00 0.01 0.00 60 0 59 0
14AUG26 600.00 P 0.10 0.10 0.10 0.01 -0.02 55 15 246 +15
14AUG26 605.00 P 0.00 0.00 0.00 0.01 -0.07 50 0 85 0
14AUG26 610.00 P 0.25 0.25 0.20 0.01 -0.15 45 12 83 -11
14AUG26 615.00 P 0.00 0.00 0.00 0.03 -0.25 45 0 56 0
14AUG26 620.00 P 0.32 0.32 0.32 0.07 -0.44 44 1 151 -1
14AUG26 625.00 P 0.00 0.00 0.00 0.18 -0.74 44 0 109 0
14AUG26 630.00 P 1.32 1.32 0.50 0.43 -1.08 44 17 117 +7
14AUG26 635.00 P 1.32 1.32 0.87 0.92 -1.44 44 18 65 +5
14AUG26 640.00 P 0.00 0.00 0.00 1.76 -1.78 45 0 246 0
14AUG26 645.00 P 3.20 3.20 1.40 3.10 -1.86 45 5 29 -1
14AUG26 650.00 P 4.50 5.80 2.35 5.02 -1.68 45 58 43 +14
14AUG26 655.00 P 3.77 9.20 3.77 7.61 -1.59 46 19 59 +14
14AUG26 660.00 P 5.44 9.51 5.44 10.85 -1.22 46 6 44 +1
14AUG26 665.00 P 0.00 0.00 0.00 14.68 -0.70 48 0 0 0
14AUG26 670.00 P 13.50 13.50 13.50 18.42 -0.19 44 6 6 0
14AUG26 675.00 P 24.00 24.00 24.00 23.65 +0.60 55 5 20 0
14AUG26 680.00 P 0.00 0.00 0.00 27.70 -0.44 44 0 8 0
14AUG26 685.00 P 0.00 0.00 0.00 32.58 +0.77 44 0 0 0
14AUG26 690.00 P 0.00 0.00 0.00 37.52 +1.05 44 0 0 0
14AUG26 695.00 P 0.00 0.00 0.00 42.50 +1.24 0 0 0 0
14AUG26 700.00 P 0.00 0.00 0.00 47.50 +1.37 0 0 0 0
14AUG26 705.00 P 0.00 0.00 0.00 52.50 +1.45 0 0 0 0
14AUG26 710.00 P 0.00 0.00 0.00 57.50 +1.48 0 0 0 0
14AUG26 715.00 P 0.00 0.00 0.00 62.50 +1.50 0 0 0 0
14AUG26 720.00 P 0.00 0.00 0.00 67.50 +1.50 0 0 0 0
14AUG26 725.00 P 0.00 0.00 0.00 72.50 +1.50 0 0 0 0
14AUG26 730.00 P 0.00 0.00 0.00 77.50 +1.50 0 0 0 0
14AUG26 735.00 P 0.00 0.00 0.00 82.50 +1.50 0 0 0 0
14AUG26 740.00 P 0.00 0.00 0.00 87.50 +1.50 0 0 0 0
14AUG26 745.00 P 0.00 0.00 0.00 92.50 +1.50 0 0 0 0
14AUG26 750.00 P 0.00 0.00 0.00 97.50 +1.50 0 0 0 0
14AUG26 755.00 P 0.00 0.00 0.00 102.50 +1.50 0 0 0 0
14AUG26 760.00 P 0.00 0.00 0.00 107.50 +1.50 0 0 0 0
14AUG26 765.00 P 0.00 0.00 0.00 112.50 +1.50 0 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
21AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 17 0
21AUG26 555.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 10 0
21AUG26 560.00 P 0.00 0.00 0.00 0.04 -0.06 38 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 0.07 -0.08 39 0 0 0
21AUG26 570.00 P 0.40 0.40 0.40 0.12 -0.11 39 5 6 +5
21AUG26 575.00 P 0.00 0.00 0.00 0.18 -0.15 39 0 10 0
21AUG26 580.00 P 0.00 0.00 0.00 0.27 -0.21 39 0 8 0
21AUG26 585.00 P 0.00 0.00 0.00 0.43 -0.27 39 0 0 0
21AUG26 590.00 P 0.00 0.00 0.00 0.61 -0.33 39 0 5 0
21AUG26 595.00 P 0.00 0.00 0.00 0.88 -0.42 39 0 31 0
21AUG26 600.00 P 0.00 0.00 0.00 1.23 -0.51 39 0 30 0
21AUG26 605.00 P 2.26 2.26 2.26 1.71 -0.55 39 1 19 +1
21AUG26 610.00 P 0.00 0.00 0.00 2.29 -0.69 39 0 16 0
21AUG26 615.00 P 3.00 3.80 3.00 3.01 -0.80 39 25 51 +25
21AUG26 620.00 P 3.20 3.20 3.20 3.96 -0.79 39 8 27 0
21AUG26 625.00 P 5.73 5.73 5.73 5.07 -0.75 39 5 14 +4
21AUG26 630.00 P 5.10 7.12 5.10 6.35 -0.77 40 7 15 +7
21AUG26 635.00 P 6.58 6.58 6.58 7.92 -0.85 39 1 1 +1
21AUG26 640.00 P 11.00 11.00 11.00 9.78 -0.73 40 1 2 +1
21AUG26 645.00 P 0.00 0.00 0.00 11.78 -0.72 40 0 19 0
21AUG26 650.00 P 15.00 15.50 11.60 14.21 -0.55 40 32 15 0
21AUG26 655.00 P 13.00 13.00 13.00 16.66 -0.62 40 6 6 +6
21AUG26 660.00 P 0.00 0.00 0.00 19.52 -0.50 40 0 0 0
21AUG26 665.00 P 22.50 22.50 22.50 22.50 -0.55 40 5 5 +5
21AUG26 670.00 P 0.00 0.00 0.00 26.24 -0.05 41 0 15 0
21AUG26 675.00 P 24.26 24.26 24.26 28.97 -0.44 39 15 30 +15
21AUG26 680.00 P 0.00 0.00 0.00 32.74 -0.18 39 0 0 0
21AUG26 685.00 P 0.00 0.00 0.00 36.65 -0.10 39 0 0 0
21AUG26 690.00 P 0.00 0.00 0.00 40.76 +0.11 39 0 0 0
21AUG26 695.00 P 0.00 0.00 0.00 45.03 +0.26 39 0 0 0
21AUG26 700.00 P 0.00 0.00 0.00 49.39 +0.39 39 0 0 0
21AUG26 705.00 P 0.00 0.00 0.00 53.93 +0.58 39 0 0 0
21AUG26 710.00 P 0.00 0.00 0.00 58.54 +0.71 39 0 0 0
21AUG26 715.00 P 0.00 0.00 0.00 63.23 +0.85 39 0 0 0
21AUG26 720.00 P 0.00 0.00 0.00 68.01 +0.96 39 0 0 0
21AUG26 725.00 P 0.00 0.00 0.00 72.82 +1.07 39 0 0 0
21AUG26 730.00 P 0.00 0.00 0.00 77.71 +1.17 39 0 0 0
21AUG26 735.00 P 0.00 0.00 0.00 82.61 +1.25 39 0 0 0
21AUG26 740.00 P 0.00 0.00 0.00 87.55 +1.31 39 0 0 0
21AUG26 745.00 P 0.00 0.00 0.00 92.52 +1.38 39 0 0 0
21AUG26 750.00 P 0.00 0.00 0.00 97.50 +1.42 0 0 0 0
21AUG26 755.00 P 0.00 0.00 0.00 102.50 - 0 0 0 -
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 63 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28AUG26 470.00 P 0.20 0.20 0.20 0.01 0.00 50 5 48 -5
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 41 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 227 0
28AUG26 520.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 527 0
28AUG26 530.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 197 0
28AUG26 540.00 P 0.00 0.00 0.00 0.13 -0.06 39 0 279 0
28AUG26 550.00 P 1.00 1.00 1.00 0.26 -0.10 39 5 227 -5
28AUG26 560.00 P 0.00 0.00 0.00 0.49 -0.14 39 0 299 0
28AUG26 570.00 P 1.40 1.40 1.25 0.90 -0.20 39 62 2,341 -62
28AUG26 580.00 P 2.15 2.15 1.66 1.52 -0.28 39 15 1,514 -2
28AUG26 590.00 P 2.73 2.73 2.73 2.44 -0.37 39 1 749 -1
28AUG26 600.00 P 3.39 3.39 3.12 3.78 -0.45 39 31 3,843 -15
28AUG26 610.00 P 4.70 5.45 4.70 5.62 -0.53 39 8 705 +2
28AUG26 620.00 P 7.00 8.00 6.22 8.06 -0.47 39 123 352 -17
28AUG26 630.00 P 9.09 9.44 8.61 11.20 -0.43 40 36 924 -1
28AUG26 640.00 P 12.47 14.38 11.08 14.61 -0.71 39 48 608 +11
28AUG26 650.00 P 14.80 20.60 14.80 19.15 -0.64 39 13 461 +10
28AUG26 660.00 P 22.00 22.00 20.50 24.59 -1.07 39 10 152 0
28AUG26 670.00 P 0.00 0.00 0.00 30.54 -0.18 39 0 196 0
28AUG26 680.00 P 0.00 0.00 0.00 37.29 -0.07 39 0 293 0
28AUG26 690.00 P 48.00 48.00 48.00 44.67 +0.15 39 7 751 -7
28AUG26 700.00 P 0.00 0.00 0.00 52.61 +0.39 39 0 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 61.02 +0.55 39 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 69.83 +0.70 39 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 78.96 +0.86 39 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 88.37 +1.03 39 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 97.97 -1.73 39 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 107.72 +1.29 39 0 29 0
28AUG26 770.00 P 116.00 116.00 116.00 117.57 -2.12 39 1 25 -1
28AUG26 780.00 P 0.00 0.00 0.00 127.51 -2.34 39 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 137.50 -0.64 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 148.07 -2.31 54 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 157.50 -0.55 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 167.50 +0.01 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 177.50 -0.25 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 187.50 +0.18 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 197.50 +1.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 207.50 +1.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 217.50 +1.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 227.50 +1.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 237.50 +1.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 247.50 +1.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 257.50 +1.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 267.50 +1.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 277.50 +1.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 287.50 +1.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 297.50 +1.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 307.50 +1.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 317.50 +1.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 327.50 +1.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 337.50 +1.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 347.50 +1.50 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 55 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 48 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 46 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 40 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 1,671 0
29SEP26 450.00 P 0.55 0.70 0.55 0.09 -0.02 39 16 2,932 +10
29SEP26 460.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 1,509 0
29SEP26 470.00 P 0.80 0.80 0.80 0.24 -0.05 39 5 302 +5
29SEP26 480.00 P 0.00 0.00 0.00 0.36 -0.09 39 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.56 -0.10 39 0 152 0
29SEP26 500.00 P 1.75 1.75 1.75 0.84 -0.13 39 2 4,299 0
29SEP26 510.00 P 0.00 0.00 0.00 1.22 -0.18 39 0 166 0
29SEP26 520.00 P 2.32 2.32 2.32 1.70 -0.24 39 25 176 0
29SEP26 530.00 P 0.00 0.00 0.00 2.40 -0.26 39 0 242 0
29SEP26 540.00 P 3.70 3.70 3.70 3.26 -0.34 39 2 574 -2
29SEP26 550.00 P 0.00 0.00 0.00 4.43 -0.39 39 0 1,882 0
29SEP26 560.00 P 5.60 5.60 5.60 5.88 -0.44 39 1 552 -1
29SEP26 570.00 P 7.45 7.81 7.45 7.45 -0.61 39 7 533 +7
29SEP26 580.00 P 9.00 10.00 9.00 9.51 -0.44 39 7 846 0
29SEP26 590.00 P 10.74 10.74 10.74 11.76 -0.49 39 2 732 +2
29SEP26 600.00 P 13.30 13.80 13.30 14.45 -0.51 39 704 2,732 +704
29SEP26 610.00 P 18.67 18.67 18.67 17.85 -0.26 39 1 1,283 0
29SEP26 620.00 P 19.35 19.35 19.35 21.09 -1.14 39 40 274 0
29SEP26 630.00 P 22.00 25.03 22.00 25.07 -0.51 39 34 501 +17
29SEP26 640.00 P 0.00 0.00 0.00 30.12 -0.15 39 0 491 0
29SEP26 650.00 P 32.00 32.00 32.00 35.21 -0.58 40 1 616 -1
29SEP26 660.00 P 0.00 0.00 0.00 40.18 -0.48 39 0 291 0
29SEP26 670.00 P 0.00 0.00 0.00 46.52 -0.03 40 0 259 0
29SEP26 680.00 P 0.00 0.00 0.00 52.98 +0.13 40 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 57.81 -0.30 39 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 64.87 -0.11 39 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 71.99 -0.10 39 1 138 -1
29SEP26 720.00 P 0.00 0.00 0.00 79.72 +0.11 39 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 87.49 +0.13 39 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 95.78 +0.35 39 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 104.45 +0.70 39 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 113.06 -2.58 39 0 60 0
29SEP26 770.00 P 120.00 120.00 120.00 123.55 -1.14 42 1 105 +1
29SEP26 780.00 P 0.00 0.00 0.00 131.17 +1.23 40 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 139.95 -3.33 39 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 149.30 -1.08 39 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 158.79 +0.74 39 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 168.35 +0.86 39 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 178.05 +0.30 39 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 187.80 +0.48 39 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 197.65 -2.32 39 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 207.55 -2.01 39 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 217.50 +1.45 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 227.50 +1.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 237.50 +1.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 247.50 +1.50 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 257.50 +1.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 267.50 +1.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 277.50 +1.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 287.50 +1.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 297.50 +1.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 307.50 +1.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 317.50 +1.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 327.50 +1.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 337.50 +1.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 347.50 +1.50 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 45 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 0.01 -0.01 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.24 -0.06 40 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.36 -0.07 40 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 0.53 -0.10 40 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.73 -0.15 40 0 75 0
29OCT26 460.00 P 0.00 0.00 0.00 1.05 -0.15 40 0 111 0
29OCT26 470.00 P 2.20 2.20 2.20 1.42 -0.21 40 5 6 +5
29OCT26 480.00 P 0.00 0.00 0.00 1.92 -0.22 40 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 2.53 -0.30 40 0 30 0
29OCT26 500.00 P 0.00 0.00 0.00 3.27 -0.31 40 0 461 0
29OCT26 510.00 P 0.00 0.00 0.00 4.23 -0.40 40 0 17 0
29OCT26 520.00 P 0.00 0.00 0.00 5.30 -0.41 40 0 14 0
29OCT26 530.00 P 7.19 7.19 7.19 6.68 -0.51 40 1 88 0
29OCT26 540.00 P 0.00 0.00 0.00 8.16 -0.53 40 0 299 0
29OCT26 550.00 P 0.00 0.00 0.00 10.05 -0.62 40 0 60 0
29OCT26 560.00 P 0.00 0.00 0.00 12.05 -0.63 40 0 191 0
29OCT26 570.00 P 14.00 15.13 13.50 14.93 -0.73 40 13 188 -6
29OCT26 580.00 P 16.50 16.50 16.50 17.46 -0.40 40 1 236 -1
29OCT26 590.00 P 0.00 0.00 0.00 20.59 -0.10 40 0 504 0
29OCT26 600.00 P 22.10 22.10 22.10 24.04 -0.09 40 2 317 0
29OCT26 610.00 P 0.00 0.00 0.00 27.84 +0.17 41 0 155 0
29OCT26 620.00 P 31.85 31.85 31.85 32.01 +0.30 41 10 242 0
29OCT26 630.00 P 0.00 0.00 0.00 36.30 +0.20 41 0 136 0
29OCT26 640.00 P 0.00 0.00 0.00 41.28 +0.43 41 0 51 0
29OCT26 650.00 P 0.00 0.00 0.00 46.27 -0.80 41 0 230 0
29OCT26 660.00 P 49.20 49.20 49.20 51.88 +0.30 41 36 135 +36
29OCT26 670.00 P 0.00 0.00 0.00 57.69 -0.70 41 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 63.75 +1.33 41 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 68.30 -0.53 40 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 74.73 -0.54 40 1 1 +1
29OCT26 710.00 P 0.00 0.00 0.00 81.70 -0.32 40 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 88.84 -0.33 40 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 97.90 -1.33 41 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 106.97 -0.09 43 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 115.02 -0.08 43 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 123.28 +0.11 44 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 131.88 +0.19 44 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 136.43 +0.20 40 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 145.05 +0.41 40 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 153.88 +0.46 40 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 162.74 +0.48 40 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 171.81 +0.66 40 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 181.02 +0.72 40 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 190.28 +0.76 40 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 199.66 -0.31 40 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 209.18 -0.38 40 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 218.73 +1.01 40 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 228.36 +1.08 40 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 238.10 +1.19 40 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 247.87 +1.23 40 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 257.69 +1.28 40 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 267.59 +1.37 40 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 277.52 +1.41 40 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 287.50 +1.46 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 297.50 +1.50 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 307.50 +1.50 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.57 -0.07 40 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.78 -0.07 40 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.08 -0.10 40 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.41 -0.12 40 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 1.89 -0.15 40 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 2.40 -0.19 40 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 3.13 -0.21 40 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 3.89 -0.23 40 0 16 0
27NOV26 490.00 P 0.00 0.00 0.00 4.93 -0.28 40 0 3 0
27NOV26 500.00 P 6.26 6.26 6.26 6.02 -0.28 40 60 91 +60
27NOV26 510.00 P 0.00 0.00 0.00 7.41 -0.35 40 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 8.92 -0.35 40 0 61 0
27NOV26 530.00 P 0.00 0.00 0.00 10.68 -0.41 40 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 12.70 -0.42 40 0 23 0
27NOV26 550.00 P 0.00 0.00 0.00 14.83 -0.47 40 0 1 0
27NOV26 560.00 P 0.00 0.00 0.00 17.46 -0.48 40 0 3 0
27NOV26 570.00 P 0.00 0.00 0.00 20.10 -0.48 40 0 20 0
27NOV26 580.00 P 0.00 0.00 0.00 23.79 -0.45 40 0 14 0
27NOV26 590.00 P 0.00 0.00 0.00 27.07 -0.30 40 0 16 0
27NOV26 600.00 P 0.00 0.00 0.00 30.95 +0.22 40 0 21 0
27NOV26 610.00 P 0.00 0.00 0.00 35.08 +0.37 41 0 32 0
27NOV26 620.00 P 0.00 0.00 0.00 39.36 +0.37 41 0 210 0
27NOV26 630.00 P 0.00 0.00 0.00 43.63 0.00 40 0 540 0
27NOV26 640.00 P 50.24 50.24 50.24 49.03 +0.41 41 25 68 +15
27NOV26 650.00 P 0.00 0.00 0.00 54.07 -0.48 41 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 59.72 +0.20 41 0 41 0
27NOV26 670.00 P 0.00 0.00 0.00 65.56 +0.17 41 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 69.36 -2.45 40 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 75.70 -0.22 40 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 82.15 -2.70 40 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 89.90 -1.62 41 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 97.88 -0.73 41 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 104.35 -1.65 41 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 113.38 -0.04 42 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 117.72 -3.35 40 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 125.54 +0.17 40 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 133.39 +0.18 40 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 141.48 +0.37 40 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 149.86 +0.40 40 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 158.27 +0.41 40 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 166.73 +0.44 40 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 175.56 +0.64 40 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 184.43 +0.65 40 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 193.34 +0.67 40 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 202.39 +0.79 40 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 211.63 +0.87 40 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 220.90 +0.89 40 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 230.21 +0.92 40 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 239.67 +1.05 40 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 249.21 +1.09 40 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 258.80 +1.12 40 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 268.42 +1.15 40 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 278.15 +1.24 40 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 287.94 +1.29 40 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 297.75 +1.31 40 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 307.62 +1.36 40 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.08 0.00 39 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.18 0.00 39 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.52 +0.02 40 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.73 +0.02 40 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 0.96 +0.02 39 0 2,002 0
30DEC26 410.00 P 0.00 0.00 0.00 1.30 +0.02 39 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.66 +0.03 39 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.18 +0.04 39 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 2.71 +0.05 39 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 3.47 +0.05 39 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.24 +0.05 39 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 5.28 +0.08 39 0 245 0
30DEC26 480.00 P 0.00 0.00 0.00 6.38 +0.08 39 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 7.69 +0.12 39 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 9.21 +0.12 39 0 262 0
30DEC26 510.00 P 10.86 10.86 10.86 10.76 +0.14 39 1 61 +1
30DEC26 520.00 P 0.00 0.00 0.00 12.80 +0.18 39 0 81 0
30DEC26 530.00 P 0.00 0.00 0.00 14.85 +0.18 39 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 17.69 +0.76 40 0 203 0
30DEC26 550.00 P 0.00 0.00 0.00 19.83 +0.25 39 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 22.50 +0.25 39 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 25.68 +0.34 39 0 359 0
30DEC26 580.00 P 0.00 0.00 0.00 29.87 +0.53 40 0 112 0
30DEC26 590.00 P 30.91 30.91 30.91 32.53 +0.01 40 15 374 -14
30DEC26 600.00 P 36.32 36.32 35.00 37.29 +0.21 40 1,005 2,576 -1
30DEC26 610.00 P 0.00 0.00 0.00 41.59 +0.83 40 0 109 0
30DEC26 620.00 P 46.81 46.81 46.81 46.02 +0.71 40 50 721 +50
30DEC26 630.00 P 0.00 0.00 0.00 50.99 +0.87 40 0 215 0
30DEC26 640.00 P 53.00 53.00 53.00 55.38 +0.18 40 2 1,029 0
30DEC26 650.00 P 0.00 0.00 0.00 61.12 +0.57 41 0 1,100 0
30DEC26 660.00 P 0.00 0.00 0.00 66.81 +0.69 41 0 395 0
30DEC26 670.00 P 70.00 70.00 70.00 72.68 +0.69 41 3 274 +3
30DEC26 680.00 P 0.00 0.00 0.00 78.57 +0.69 41 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 84.85 +0.81 41 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 91.51 +0.81 41 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 96.94 -0.44 40 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 103.95 +2.88 41 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 110.59 -0.80 40 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 118.24 +2.89 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 123.51 +0.93 39 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 130.99 +1.04 39 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 138.83 +1.04 39 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 146.70 +1.05 39 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 154.60 +1.05 39 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 162.79 +1.14 39 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 171.20 +1.15 39 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 179.65 +1.16 39 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 188.13 +1.17 39 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 196.83 +1.25 39 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 205.72 +1.26 39 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 214.63 +1.26 39 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 223.59 +1.27 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 232.66 +1.33 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 241.93 +1.34 39 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 251.23 +1.35 39 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 260.56 +1.35 39 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 269.94 +1.36 39 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 279.48 +1.40 39 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 289.07 +1.41 39 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 298.70 +1.42 39 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 308.36 +1.43 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 318.09 +1.45 39 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 327.89 +1.45 39 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 337.74 +1.48 39 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 347.62 +1.47 39 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.49 -0.08 39 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.66 -0.14 39 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.88 -0.14 39 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.14 -0.21 39 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.49 -0.22 39 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.85 -0.32 39 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 2.39 -0.32 39 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.92 -0.36 39 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 3.63 -0.45 39 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 4.42 -0.47 39 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 5.24 -0.62 39 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 6.37 -0.63 39 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 7.74 -0.66 40 0 1,150 0
30MAR27 450.00 P 0.00 0.00 0.00 8.80 -0.81 39 0 54 0
30MAR27 460.00 P 0.00 0.00 0.00 10.36 -0.83 39 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 11.93 -0.84 39 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 13.73 -1.02 39 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 15.83 -1.03 39 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 17.93 -1.05 39 0 116 0
30MAR27 510.00 P 0.00 0.00 0.00 20.24 -1.21 39 0 40 0
30MAR27 520.00 P 0.00 0.00 0.00 22.95 -1.24 39 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 25.67 -1.26 39 0 35 0
30MAR27 540.00 P 29.00 29.00 29.00 28.43 -1.39 39 9 57 +9
30MAR27 550.00 P 0.00 0.00 0.00 31.84 -1.41 39 0 57 0
30MAR27 560.00 P 0.00 0.00 0.00 35.26 -1.43 39 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 38.69 -1.45 39 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 42.96 +0.24 40 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 46.24 -0.55 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 50.48 -0.39 39 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 55.13 +0.16 39 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 59.91 +0.29 39 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 64.91 +0.45 39 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 70.00 +0.69 39 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 75.54 -0.79 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 80.46 +0.30 39 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 85.93 -2.55 39 0 61 0
30MAR27 680.00 P 0.00 0.00 0.00 94.04 -2.00 40 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 100.22 -0.78 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 107.17 +1.71 41 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 112.50 +0.49 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 120.36 -0.69 41 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 123.73 -1.44 39 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 130.37 -1.42 39 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 137.61 -1.19 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 144.88 -1.19 39 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 152.17 -1.20 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 159.50 -1.19 39 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 171.98 +3.93 42 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 174.87 -0.88 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 182.79 -0.88 39 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 190.74 -0.87 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 198.73 -0.85 39 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 206.79 -0.80 39 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 215.25 -0.50 39 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 223.73 -0.49 39 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 232.24 -0.48 39 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 240.79 -0.45 39 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 249.39 -0.41 39 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 258.19 -0.21 39 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 267.14 -0.07 39 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 276.12 -0.05 39 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 285.13 -0.02 39 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 294.18 +0.02 39 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 303.28 +0.07 39 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 312.55 +0.26 39 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.59 -0.15 39 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 1.96 -0.21 39 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.51 -0.22 39 0 0 0
29JUN27 350.00 P 4.65 4.65 4.65 3.06 -0.23 39 4 16 +4
29JUN27 360.00 P 0.00 0.00 0.00 3.74 -0.31 39 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.55 -0.32 39 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.37 -0.34 39 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.45 -0.43 39 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 7.60 -0.44 39 0 54 0
29JUN27 410.00 P 0.00 0.00 0.00 8.77 -0.47 39 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 10.28 -0.57 39 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 11.88 -0.57 39 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 13.48 -0.59 39 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 15.42 -0.70 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 17.55 -0.71 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 19.68 -0.73 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 21.96 -0.84 39 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 24.71 -0.85 39 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 27.46 -0.87 39 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 30.22 -0.89 39 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 33.37 -0.95 39 0 10 0
29JUN27 530.00 P 0.00 0.00 0.00 36.81 -0.98 39 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 40.27 -0.99 39 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 43.74 -1.00 39 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 47.64 -1.04 39 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 51.84 -1.05 39 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 54.36 -3.29 38 0 48 0
29JUN27 590.00 P 0.00 0.00 0.00 61.34 +1.27 40 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 65.97 +1.46 40 0 55 0
29JUN27 610.00 P 0.00 0.00 0.00 70.92 +1.60 40 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 76.04 +1.72 40 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 81.24 +1.75 40 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 86.62 +1.79 40 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 92.14 +1.81 40 0 36 0
29JUN27 660.00 P 0.00 0.00 0.00 97.86 +1.86 40 0 29 0
29JUN27 670.00 P 0.00 0.00 0.00 104.68 +0.17 40 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 110.85 -0.13 40 0 15 0
29JUN27 690.00 P 113.65 113.65 113.41 116.84 -0.41 40 6 7 +6
29JUN27 700.00 P 0.00 0.00 0.00 123.38 +0.39 41 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 130.04 +0.49 41 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 136.72 -0.56 41 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 139.35 -0.95 39 0 2 0
29JUN27 740.00 P 146.19 146.19 146.19 145.90 -0.96 39 3 15 0
29JUN27 750.00 P 0.00 0.00 0.00 152.75 -0.74 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 159.95 -0.75 39 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 167.15 -0.76 39 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 174.36 -0.77 39 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 181.59 -0.77 39 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 188.85 -0.77 39 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 196.49 -0.51 39 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 204.30 -0.51 39 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 212.12 -0.52 39 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 219.95 -0.52 39 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 227.80 -0.52 39 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 235.68 -0.51 39 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 243.80 -0.29 39 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 252.14 -0.22 39 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 260.50 -0.22 39 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 268.87 -0.22 39 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 277.26 -0.21 39 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 285.66 -0.22 39 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 294.12 -0.18 39 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 302.87 +0.08 39 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 311.68 +0.10 39 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 320.52 +0.12 39 0 0 0
TOTAL PUT 2,739 82,351 +929
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$ 3.670
28AUG26 2.80 C 0.00 0.00 0.00 0.88 -0.03 73 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.78 -0.03 65 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.68 -0.03 57 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.58 -0.03 49 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.38 -0.04 33 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 243 0
28AUG26 3.80 C 0.03 0.03 0.03 0.03 -0.01 25 400 1,310 +400
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.89 -0.03 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.79 -0.03 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.69 -0.03 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.50 -0.03 30 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.03 23 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.02 23 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.02 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.02 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 623 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 -0.02 21 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.03 20 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.14 -0.02 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.10 -0.02 21 0 6 0
29OCT26 3.90 C 0.08 0.08 0.08 0.07 -0.01 21 420 420 +420
29OCT26 4.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 0.00 24 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
29OCT26 4.30 C 0.02 0.02 0.02 0.01 -0.01 21 20 30 +20
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.71 -0.02 26 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.61 -0.02 22 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.52 -0.02 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.17 -0.02 21 0 30 0
27NOV26 3.80 C 0.14 0.14 0.14 0.12 -0.02 20 395 455 +395
27NOV26 3.90 C 0.00 0.00 0.00 0.09 -0.02 21 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 -0.01 23 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 -0.03 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.05 22 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.03 22 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.04 22 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.03 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.03 21 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.02 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.02 21 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 22 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 -0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 -0.03 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.03 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.03 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 20 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 19 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 21 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 25 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 -0.02 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.02 22 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.02 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.01 23 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 -0.01 22 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 -0.01 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 -0.01 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 23 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 0.00 23 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 0.00 22 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 0.00 21 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,956 0
29JUN27 5.50 C 0.04 0.04 0.04 0.01 0.00 23 10 50 0
TOTAL CALL 1,245 34,821 +1,235
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 62 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 3.60 P 0.03 0.03 0.03 0.04 +0.01 24 825 1,275 +825
28AUG26 3.70 P 0.07 0.07 0.07 0.07 +0.01 18 15 776 +15
28AUG26 3.80 P 0.00 0.00 0.00 0.14 +0.02 18 0 114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.24 +0.03 26 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.33 +0.03 0 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.43 +0.03 0 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.53 +0.03 0 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.63 +0.03 0 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.83 +0.03 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.03 +0.03 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.13 +0.03 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 113 0
29SEP26 3.60 P 0.08 0.08 0.08 0.08 +0.01 22 5 594 +5
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.02 22 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.02 22 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.01 19 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.43 +0.02 0 0 115 0
29SEP26 4.20 P 0.50 0.50 0.50 0.53 +0.02 0 10 52 +10
29SEP26 4.30 P 0.00 0.00 0.00 0.63 +0.02 0 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 +0.02 0 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.83 +0.03 0 0 943 0
29SEP26 4.60 P 0.00 0.00 0.00 0.93 +0.03 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.03 +0.03 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 +0.03 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 +0.03 0 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 +0.03 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.83 +0.03 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.33 +0.03 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.08 +0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 +0.01 22 0 850 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 +0.02 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 +0.04 23 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 +0.04 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.45 +0.03 23 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.55 +0.04 26 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.64 +0.03 26 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.93 +0.02 0 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.13 +0.01 22 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.18 +0.02 22 0 385 0
27NOV26 3.80 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
27NOV26 3.90 P 0.30 0.30 0.30 0.31 +0.03 23 30 495 +30
27NOV26 4.00 P 0.00 0.00 0.00 0.38 +0.03 22 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.47 +0.03 24 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.95 +0.03 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.05 +0.03 36 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.15 +0.03 38 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 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.01 20 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 0.00 19 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.01 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 0.00 19 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.02 19 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 +0.02 17 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 +0.03 16 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 +0.02 0 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.03 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.91 +0.03 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 1.00 +0.02 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.10 +0.03 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 +0.02 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.29 +0.02 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.39 +0.02 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 +0.02 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.36 +0.02 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 22 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 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 +0.01 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 +0.01 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 +0.01 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.01 20 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 0.00 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.02 20 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.02 19 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 +0.03 19 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 +0.03 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 +0.03 18 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 +0.02 16 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 +0.02 12 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 +0.02 0 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.01 +0.02 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 +0.03 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.20 +0.02 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.39 +0.02 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30MAR27 6.00 P 2.32 2.32 2.32 2.37 +0.04 0 3 3 +3
30MAR27 6.25 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.36 +0.02 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 +0.01 21 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN27 3.50 P 0.22 0.22 0.22 0.24 +0.02 22 20 62 +20
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.03 22 0 32 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 +0.02 21 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 +0.02 21 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 +0.03 21 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 +0.03 20 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.69 +0.03 20 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.03 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.85 +0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 +0.03 17 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.40 +0.02 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
TOTAL PUT 908 20,997 +908
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$ 10.810
28AUG26 7.50 C 0.00 0.00 0.00 3.32 -0.12 65 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.07 -0.12 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.82 -0.12 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.57 -0.12 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.32 -0.12 0 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.37 -0.09 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.10 -0.12 36 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.89 -0.11 38 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 0.50 -0.12 36 0 60 0
28AUG26 11.00 C 0.00 0.00 0.00 0.26 -0.07 38 0 1,418 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 1,026 0
28AUG26 12.00 C 0.05 0.05 0.05 0.04 -0.03 38 2 148 +2
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28AUG26 16.00 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 0.01 0.00 91 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.58 -0.12 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.37 -0.12 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.12 -0.12 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.88 -0.12 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.65 -0.07 45 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.38 -0.11 36 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.17 -0.11 36 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 0.98 -0.10 37 0 135 0
29SEP26 10.50 C 0.70 0.70 0.66 0.64 -0.09 36 51 149 +40
29SEP26 11.00 C 0.46 0.46 0.44 0.43 -0.06 38 46 238 +46
29SEP26 11.50 C 0.28 0.28 0.28 0.26 -0.04 37 16 242 +16
29SEP26 12.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 71 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 179 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 2,651 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.85 -0.11 50 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.61 -0.13 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.37 -0.13 46 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.12 -0.14 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.89 -0.13 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.67 -0.13 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.43 -0.11 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.24 -0.11 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.06 -0.11 35 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 0.78 -0.08 36 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.56 -0.07 36 0 45 0
29OCT26 11.50 C 0.42 0.42 0.42 0.39 -0.06 36 105 120 +105
29OCT26 12.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.85 -0.14 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.61 -0.13 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.38 -0.14 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.15 -0.13 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.94 -0.12 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.69 -0.17 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.50 -0.10 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.33 -0.10 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.18 -0.09 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.90 -0.09 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.69 -0.07 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.51 -0.04 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.27 -0.03 36 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.34 -0.15 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.11 -0.09 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.87 -0.13 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.64 -0.14 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.42 -0.13 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.21 -0.12 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.00 -0.12 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.80 -0.12 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.58 -0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.41 -0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 -0.10 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.00 -0.08 35 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 -0.07 35 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.07 35 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.06 35 0 48 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.05 35 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.04 35 0 36 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.41 -0.08 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.20 -0.14 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.97 -0.15 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.76 -0.06 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.55 -0.15 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.36 -0.15 36 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 -0.16 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.00 -0.16 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.83 -0.16 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 -0.21 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.53 -0.16 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.27 -0.15 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 -0.18 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 -0.10 34 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.69 -0.09 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 -0.10 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.11 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.09 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.09 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.08 33 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.05 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.43 -0.13 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.23 -0.12 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.03 -0.13 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.84 -0.13 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.66 -0.13 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.49 -0.12 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.32 -0.13 33 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.23 -0.05 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.07 -0.06 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.93 -0.12 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.79 -0.11 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.53 -0.12 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.31 -0.11 34 0 0 0
29JUN27 11.50 C 1.13 1.13 1.13 1.11 -0.10 34 15 15 +15
29JUN27 12.00 C 0.00 0.00 0.00 0.94 -0.09 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.79 -0.09 34 0 0 0
29JUN27 13.00 C 0.75 0.75 0.75 0.67 -0.07 34 2 0 -2
29JUN27 13.50 C 0.00 0.00 0.00 0.56 -0.07 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 -0.06 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.38 -0.07 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 -0.05 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 -0.06 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 5 0
TOTAL CALL 237 12,656 +222
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 59 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 40 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 403 0
28AUG26 10.50 P 0.00 0.00 0.00 0.20 +0.03 39 0 810 0
28AUG26 11.00 P 0.43 0.45 0.43 0.43 +0.04 37 9 298 +9
28AUG26 11.50 P 0.00 0.00 0.00 0.79 +0.06 38 0 226 0
28AUG26 12.00 P 0.00 0.00 0.00 1.23 +0.11 41 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 1.69 +0.11 0 0 239 0
28AUG26 13.00 P 0.00 0.00 0.00 2.19 +0.09 0 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.69 +0.12 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.19 +0.12 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.69 +0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.19 +0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.69 +0.12 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.69 +0.12 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.19 +0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.69 +0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.19 +0.12 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 35 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 36 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 112 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 +0.02 36 0 64 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 +0.03 36 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.04 35 0 126 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.07 35 0 5,217 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 +0.10 37 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.54 +0.10 37 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.93 +0.06 29 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.39 +0.08 0 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.86 +0.12 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 +0.06 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 +0.13 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.32 +0.13 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.82 +0.08 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.40 +0.22 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.90 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.40 +0.12 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.90 +0.12 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.40 +0.12 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.90 +0.12 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.40 +0.13 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.90 +0.13 68 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 0.00 37 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 0.00 35 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.18 +0.01 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 4,034 0
29OCT26 9.75 P 0.28 0.28 0.28 0.31 +0.02 35 10 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.40 +0.03 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.61 +0.03 34 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.90 +0.05 35 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.24 +0.07 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.62 +0.03 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.00 +0.09 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.44 +0.10 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.90 +0.11 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.34 +0.12 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.83 +0.09 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.26 +0.02 35 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.42 +0.04 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.50 +0.03 35 0 3 0
27NOV26 10.50 P 0.71 0.71 0.71 0.72 +0.04 35 2 7 +2
27NOV26 11.00 P 0.00 0.00 0.00 1.00 +0.05 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.33 +0.06 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.67 +0.05 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.08 +0.09 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.51 +0.10 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.95 +0.10 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.42 +0.12 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.89 +0.12 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.36 +0.12 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.86 +0.12 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 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 +0.02 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 +0.01 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 +0.02 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 +0.02 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.03 34 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 +0.03 33 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 1.06 +0.04 33 0 191 0
30DEC26 11.50 P 0.00 0.00 0.00 1.39 +0.05 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.75 +0.07 34 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.14 +0.08 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 +0.09 33 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.99 +0.09 33 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.44 +0.10 31 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.91 +0.12 28 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.38 +0.12 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.86 +0.12 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.40 +0.18 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.90 +0.12 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.40 +0.12 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.90 +0.12 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.40 +0.12 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.90 +0.12 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.40 +0.13 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.90 +0.13 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 -0.01 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.01 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.39 -0.01 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 -0.01 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.55 -0.01 33 0 18 0
30MAR27 9.75 P 0.62 0.62 0.62 0.66 +0.01 33 15 52 +4
30MAR27 10.00 P 0.00 0.00 0.00 0.75 0.00 33 0 60 0
30MAR27 10.50 P 1.00 1.00 0.99 0.96 -0.02 32 7 20 +7
30MAR27 11.00 P 0.00 0.00 0.00 1.23 -0.01 32 0 23 0
30MAR27 11.50 P 0.00 0.00 0.00 1.58 +0.04 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.93 +0.07 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.30 +0.07 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.69 +0.08 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.10 +0.08 33 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.53 +0.09 32 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.98 +0.11 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.43 +0.11 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.90 +0.12 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.40 +0.15 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.90 +0.12 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.40 +0.11 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.90 +0.12 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.40 +0.12 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.90 +0.12 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.40 +0.13 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.90 +0.13 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.21 -0.01 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.31 -0.01 33 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.39 +0.02 34 0 13 0
29JUN27 8.75 P 0.00 0.00 0.00 0.46 +0.02 34 0 14 0
29JUN27 9.00 P 0.00 0.00 0.00 0.54 +0.01 34 0 6 0
29JUN27 9.25 P 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.69 0.00 33 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.79 -0.01 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.90 +0.01 33 0 178 0
29JUN27 10.50 P 1.13 1.13 1.13 1.14 +0.01 33 100 121 +100
29JUN27 11.00 P 0.00 0.00 0.00 1.41 +0.02 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.75 +0.07 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.09 +0.06 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.45 +0.06 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.83 +0.07 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.23 +0.08 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.64 +0.07 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.09 +0.09 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.53 +0.09 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.98 +0.08 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.46 +0.10 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.93 +0.10 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.42 +0.11 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.91 +0.11 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.40 +0.11 32 0 0 0
TOTAL PUT 143 23,989 +122
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$ 0.925
28AUG26 0.50 C 0.00 0.00 0.00 0.43 -0.02 178 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.38 -0.02 153 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.33 -0.02 131 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.28 -0.02 110 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.23 -0.02 90 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.18 -0.02 72 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.02 -0.01 40 0 142 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.43 -0.02 94 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.38 -0.02 81 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.33 -0.02 68 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.28 -0.02 56 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.07 -0.01 41 0 120 0
29SEP26 0.95 C 0.04 0.04 0.04 0.04 -0.01 37 30 90 +30
29SEP26 1.00 C 0.02 0.02 0.02 0.03 -0.01 42 40 175 +40
29SEP26 1.05 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 73 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 103 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.44 -0.01 98 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.39 -0.01 85 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.34 -0.01 73 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.29 -0.01 62 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.03 -0.01 41 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.44 -0.01 82 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.39 -0.01 71 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.34 -0.01 60 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.44 -0.01 70 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.39 -0.01 60 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.30 0.00 54 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.14 0.00 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.07 0.00 42 0 240 0
30DEC26 1.05 C 0.00 0.00 0.00 0.05 -0.01 39 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 0.00 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.31 0.00 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.05 0.00 43 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.04 0.00 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.46 0.00 59 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.41 0.00 51 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.37 0.00 50 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.08 -0.01 42 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.07 -0.01 42 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 70 2,740 +70
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 213 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 0.00 159 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 +0.01 34 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 +0.02 52 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.18 +0.02 64 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.23 +0.02 76 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.28 +0.02 87 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.33 +0.02 97 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.38 +0.02 107 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.43 +0.02 116 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.48 +0.02 124 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.53 +0.02 132 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.58 +0.02 140 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.63 +0.02 147 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.68 +0.02 154 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 36 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 0.00 32 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.18 +0.01 39 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 +0.02 45 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.28 +0.02 52 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.33 +0.02 58 0 1 0
29SEP26 1.30 P 0.38 0.38 0.38 0.39 +0.02 80 10 11 -10
29SEP26 1.35 P 0.00 0.00 0.00 0.43 +0.01 69 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.48 +0.01 74 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.53 +0.01 79 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.58 +0.01 83 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.63 +0.01 88 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.68 +0.01 92 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.73 +0.01 96 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.78 +0.01 99 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.83 +0.01 103 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.88 +0.01 107 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.93 +0.01 110 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.98 +0.01 114 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.03 +0.01 117 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.08 +0.01 120 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.18 +0.01 126 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.28 +0.01 132 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.38 +0.01 137 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.39 +0.02 64 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.43 +0.01 56 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.48 +0.01 60 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.53 +0.01 64 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.39 +0.02 55 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.48 +0.01 53 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.53 +0.01 56 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 35 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 +0.01 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 +0.01 38 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.24 +0.01 37 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.28 0.00 34 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 +0.01 44 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.48 +0.01 48 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.58 +0.01 53 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.63 +0.01 56 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.68 +0.01 59 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.73 +0.01 61 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.78 +0.01 64 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.83 +0.01 66 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.88 +0.01 68 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.93 +0.01 71 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 37 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 +0.01 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 0.00 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 +0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 0.00 35 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 0.00 34 0 1 0
30MAR27 1.25 P 0.35 0.35 0.35 0.34 0.00 38 2 2 0
30MAR27 1.30 P 0.38 0.38 0.38 0.39 +0.01 41 5 5 +5
30MAR27 1.35 P 0.00 0.00 0.00 0.43 0.00 37 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.68 +0.01 49 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.73 +0.01 51 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.78 +0.01 53 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.48 0.00 35 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
TOTAL PUT 17 764 -5
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 0.00 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.82 0.00 0 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.43 +0.01 51 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.22 -0.01 0 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.13 -0.01 19 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.08 +0.01 29 0 38 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 0.00 26 0 27 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 77 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 35 0 119 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.83 0.00 45 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 +0.01 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 +0.01 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 0.00 24 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.19 0.00 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 0.00 25 0 34 0
29SEP26 2.90 C 0.08 0.08 0.08 0.08 0.00 27 1 19 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 0.00 27 0 33 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 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 51 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.64 0.00 32 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.01 26 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 0.00 27 0 7 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 29 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 29 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 37 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 0.00 34 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.74 0.00 26 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.76 +0.02 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 0.00 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 0.00 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 0.00 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 0.00 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 0.00 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 0.00 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 0.00 27 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 0.00 27 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 31 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 0.00 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 0.00 26 0 302 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.01 26 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 0.00 26 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 26 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 26 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.97 0.00 27 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.92 0.00 25 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.88 0.00 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.71 0.00 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 0.00 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.26 0.00 27 0 2 0
29JUN27 3.00 C 0.24 0.24 0.24 0.22 0.00 27 1 2 +1
29JUN27 3.10 C 0.00 0.00 0.00 0.18 -0.01 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 14 0
TOTAL CALL 2 5,211 +1
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 73 0
28AUG26 2.80 P 0.04 0.04 0.04 0.05 -0.01 26 5 95 +5
28AUG26 2.90 P 0.00 0.00 0.00 0.11 -0.01 27 0 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.29 0.00 38 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.39 0.00 46 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.49 0.00 55 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.59 -0.01 62 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.79 -0.01 77 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.89 -0.01 83 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.99 -0.01 90 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.09 -0.01 95 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.19 -0.01 101 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.29 -0.01 107 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.39 -0.01 112 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.49 -0.01 118 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.59 -0.01 123 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.69 -0.01 128 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 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 38 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29SEP26 2.50 P 0.01 0.01 0.01 0.01 -0.01 25 10 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.01 25 0 31 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 -0.01 27 0 39 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.30 -0.01 27 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 0.00 38 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 -0.01 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 -0.01 42 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 -0.01 50 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.99 -0.01 54 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 -0.01 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 -0.01 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 -0.01 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 -0.01 67 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 -0.01 71 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 -0.01 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 -0.01 76 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 16 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29OCT26 2.70 P 0.08 0.08 0.08 0.08 -0.01 27 2 7 +2
29OCT26 2.80 P 0.00 0.00 0.00 0.12 -0.01 26 0 10 0
29OCT26 2.90 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.59 -0.01 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 -0.01 47 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 0.00 29 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.10 0.00 27 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.15 0.00 28 0 6 0
27NOV26 2.90 P 0.00 0.00 0.00 0.20 0.00 27 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.51 0.00 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 -0.01 41 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 0.05 -0.01 26 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.01 25 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 26 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 0.00 27 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 0.00 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.44 0.00 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 0.00 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 -0.01 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 -0.01 30 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.01 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 -0.01 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 -0.01 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 -0.01 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 -0.01 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 -0.01 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 -0.01 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 -0.01 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 -0.01 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 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 0.08 -0.01 25 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 0.15 -0.01 25 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.01 26 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 -0.01 25 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 0.00 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 -0.01 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 -0.01 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.63 0.00 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 0.00 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 -0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.90 -0.01 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 -0.01 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 -0.01 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 -0.01 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 -0.01 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 -0.01 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 -0.01 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.05 -0.01 25 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 0.00 26 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 -0.02 25 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 0.00 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 -0.01 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 -0.01 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 -0.01 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 0.00 25 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 0.00 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 -0.01 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 0.00 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.94 -0.01 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.03 -0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.11 -0.02 20 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.20 -0.02 17 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.30 -0.01 20 0 0 0
TOTAL PUT 17 5,358 +7
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$ 22.700
28AUG26 15.50 C 0.00 0.00 0.00 7.43 -1.66 139 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.87 -1.66 119 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.38 -1.57 112 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.89 -1.61 105 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.38 -1.69 95 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.87 -1.59 86 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 4.36 -1.75 76 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.75 -1.87 48 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 3.28 -1.84 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.83 -1.79 49 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 1.99 -1.55 49 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 1.26 -1.39 46 0 119 0
28AUG26 23.00 C 0.74 0.83 0.74 0.76 -1.09 48 19 85 -14
28AUG26 24.00 C 0.80 0.80 0.46 0.42 -0.81 48 26 315 +11
28AUG26 25.00 C 0.57 0.57 0.24 0.22 -0.55 49 39 340 +21
28AUG26 26.00 C 0.20 0.22 0.13 0.11 -0.34 50 165 403 +139
28AUG26 27.00 C 0.11 0.11 0.10 0.05 -0.19 50 40 542 +38
28AUG26 28.00 C 0.06 0.06 0.04 0.02 -0.10 50 7 82 +2
28AUG26 29.00 C 0.03 0.03 0.03 0.01 -0.05 52 5 221 -3
28AUG26 30.00 C 0.03 0.03 0.03 0.01 -0.02 58 13 182 -13
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.43 -1.68 75 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.98 -1.64 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.48 -1.65 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.89 -1.80 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.50 -1.70 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.93 -1.80 50 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.52 -1.72 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.00 -1.72 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.59 -1.72 45 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.20 -1.65 45 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 2.41 -1.46 42 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 1.82 -1.30 43 0 118 0
29SEP26 23.00 C 1.58 1.58 1.36 1.34 -1.04 44 30 102 +30
29SEP26 24.00 C 1.50 1.50 1.01 0.96 -0.89 44 28 142 +19
29SEP26 25.00 C 1.17 1.17 0.74 0.71 -0.68 46 20 156 +7
29SEP26 26.00 C 0.78 0.78 0.52 0.49 -0.57 46 9 103 -2
29SEP26 27.00 C 0.51 0.52 0.38 0.32 -0.45 45 93 124 +6
29SEP26 28.00 C 0.36 0.36 0.28 0.21 -0.33 45 21 159 -11
29SEP26 29.00 C 0.32 0.32 0.19 0.14 -0.23 46 20 58 -13
29SEP26 30.00 C 0.13 0.14 0.13 0.09 -0.16 46 12 30 -4
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.11 47 0 44 0
29SEP26 32.00 C 0.06 0.06 0.06 0.04 -0.07 47 1 35 -1
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.45 -1.68 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.98 -1.72 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.58 -1.68 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.07 -1.71 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.61 -1.70 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.20 -1.64 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.77 -1.62 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.23 -1.69 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.85 -1.62 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.59 -1.38 47 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 2.82 -1.35 44 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.25 -1.22 44 0 71 0
29OCT26 23.00 C 2.15 2.15 2.15 1.71 -1.13 42 1 64 +1
29OCT26 24.00 C 1.59 1.59 1.59 1.33 -0.94 43 1 36 0
29OCT26 25.00 C 1.35 1.35 1.35 1.05 -0.77 44 3 63 +3
29OCT26 26.00 C 0.00 0.00 0.00 0.80 -0.66 44 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.59 -0.57 44 0 46 0
29OCT26 28.00 C 0.55 0.55 0.55 0.43 -0.47 44 1 16 -1
29OCT26 29.00 C 0.00 0.00 0.00 0.31 -0.38 44 0 30 0
29OCT26 30.00 C 0.40 0.40 0.40 0.22 -0.30 44 15 84 +9
29OCT26 31.00 C 0.00 0.00 0.00 0.16 -0.23 44 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 -0.18 44 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 -0.13 44 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.10 45 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 6.13 -1.65 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.67 -1.64 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.22 -1.62 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.80 -1.59 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.39 -1.54 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.99 -1.57 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.59 -1.55 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.86 -1.49 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.29 -1.35 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.86 -1.06 43 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 1.45 -1.01 43 0 105 0
27NOV26 25.00 C 0.00 0.00 0.00 1.12 -0.86 43 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 0.85 -0.73 42 0 60 0
27NOV26 27.00 C 1.06 1.06 0.98 0.64 -0.61 42 2 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.48 -0.51 42 0 17 0
27NOV26 29.00 C 0.00 0.00 0.00 0.36 -0.41 42 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.26 -0.33 42 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.19 -0.26 42 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.14 -0.21 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 -0.16 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.13 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.54 -1.67 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.13 -1.64 57 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.66 -1.62 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.15 -1.67 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.77 -1.61 51 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.34 -1.60 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.94 -1.57 49 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.55 -1.53 48 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.18 -1.48 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.84 -1.42 47 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.18 -1.32 46 0 350 0
30DEC26 22.00 C 3.00 3.00 3.00 2.57 -1.26 44 11 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.17 -1.06 45 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.77 -0.94 45 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 1.44 -0.81 45 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.16 -0.70 45 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.93 -0.60 45 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.75 -0.50 45 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.59 -0.43 44 0 16 0
30DEC26 30.00 C 0.79 0.79 0.79 0.47 -0.36 44 1 64 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.37 -0.30 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.26 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 -0.21 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.17 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.13 45 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.12 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.09 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.08 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.70 -1.69 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.26 -1.69 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.82 -1.67 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.41 -1.64 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.01 -1.60 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.63 -1.57 48 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.27 -1.53 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.93 -1.48 47 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.61 -1.44 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.18 -1.51 44 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 3.64 -1.40 44 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.16 -1.29 44 0 0 0
30MAR27 23.00 C 3.41 3.41 3.41 2.82 -1.10 46 15 45 0
30MAR27 24.00 C 2.98 2.98 2.89 2.44 -1.02 45 82 122 +63
30MAR27 25.00 C 0.00 0.00 0.00 2.10 -0.93 45 0 59 0
30MAR27 26.00 C 0.00 0.00 0.00 1.82 -0.85 45 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 -0.77 45 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 -0.70 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 -0.63 45 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.00 -0.56 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.82 -0.54 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 -0.48 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.60 -0.43 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 -0.34 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.46 -0.32 45 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.39 -0.28 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 -0.26 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 -0.23 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.24 -0.20 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.18 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 -0.16 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 -0.14 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 -0.12 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 -0.11 45 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.10 -0.08 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 -0.08 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.03 -1.60 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.65 -1.57 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.27 -1.55 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.89 -1.54 52 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.56 -1.49 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.21 -1.53 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.92 -1.41 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.51 -1.48 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.22 -1.49 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.93 -1.33 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.41 -1.24 47 0 1 0
29JUN27 22.00 C 3.96 3.96 3.96 3.96 -1.14 47 15 16 +15
29JUN27 23.00 C 0.00 0.00 0.00 3.59 -1.05 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.23 -1.00 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.93 -0.93 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.63 -0.88 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.39 -0.82 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.15 -0.76 48 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.94 -0.72 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.76 -0.66 48 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.58 -0.61 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.42 -0.59 48 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.29 -0.54 48 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.19 -0.46 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.07 -0.44 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.95 -0.43 48 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.85 -0.40 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 -0.37 49 0 23 0
TOTAL CALL 695 16,174 +303
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
28AUG26 18.00 P 0.03 0.03 0.03 0.01 0.00 52 7 61 -1
28AUG26 18.50 P 0.04 0.04 0.04 0.02 +0.01 51 4 14 +4
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 84 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.05 49 0 70 0
28AUG26 20.00 P 0.12 0.12 0.12 0.11 +0.08 50 1 234 +1
28AUG26 21.00 P 0.15 0.25 0.15 0.26 +0.19 48 28 339 +20
28AUG26 22.00 P 0.34 0.57 0.34 0.57 +0.38 48 25 429 +12
28AUG26 23.00 P 0.78 0.99 0.75 1.09 +0.69 51 23 280 +22
28AUG26 24.00 P 1.05 1.41 1.05 1.72 +0.94 50 16 223 -2
28AUG26 25.00 P 0.00 0.00 0.00 2.49 +1.18 49 0 144 0
28AUG26 26.00 P 0.00 0.00 0.00 3.38 +1.35 49 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.33 +1.56 50 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 5.30 +1.65 0 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.30 +1.71 0 0 87 0
28AUG26 30.00 P 0.00 0.00 0.00 7.30 +1.73 0 0 16 -6
28AUG26 31.00 P 0.00 0.00 0.00 8.30 +1.74 0 0 3 -45
28AUG26 32.00 P 0.00 0.00 0.00 9.30 +1.71 0 0 0 -10
28AUG26 33.00 P 0.00 0.00 0.00 10.30 +1.71 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.30 +1.71 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.30 +1.71 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.30 +1.74 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.30 +1.74 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.30 +1.74 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.30 +1.74 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.30 +1.74 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.30 +1.71 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.30 +1.71 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.30 +1.71 0 0 0 0
29SEP26 15.50 P 0.04 0.04 0.04 0.01 0.00 45 2 17 -2
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 14 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 69 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.05 46 0 31 0
29SEP26 18.00 P 0.12 0.12 0.12 0.11 +0.06 45 2 67 +2
29SEP26 18.50 P 0.18 0.18 0.18 0.17 +0.10 46 1 18 +1
29SEP26 19.00 P 0.19 0.20 0.19 0.24 +0.14 46 3 73 +3
29SEP26 19.50 P 0.25 0.30 0.25 0.32 +0.18 45 9 161 +1
29SEP26 20.00 P 0.30 0.41 0.30 0.41 +0.21 45 26 185 +22
29SEP26 21.00 P 0.53 0.65 0.53 0.72 +0.36 45 6 57 +2
29SEP26 22.00 P 0.78 1.04 0.78 1.10 +0.52 45 87 251 +33
29SEP26 23.00 P 0.00 0.00 0.00 1.65 +0.74 46 0 98 0
29SEP26 24.00 P 0.00 0.00 0.00 2.25 +0.90 46 0 571 0
29SEP26 25.00 P 0.00 0.00 0.00 2.98 +1.07 47 0 76 0
29SEP26 26.00 P 3.25 3.25 3.25 3.80 +1.25 49 1 52 +1
29SEP26 27.00 P 0.00 0.00 0.00 4.40 +1.12 37 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 5.44 +1.32 45 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 6.37 +1.48 45 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.33 +1.57 45 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 8.31 +1.57 46 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.30 +1.71 0 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.30 +1.71 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.30 +1.71 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.30 +1.71 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.30 +1.74 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.30 +1.74 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.30 +1.74 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.30 +1.74 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.30 +1.74 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.30 +1.71 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.30 +1.71 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.30 +1.71 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.30 +1.74 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.30 +1.74 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.30 +1.74 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.30 +1.74 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.30 +1.74 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.30 +1.74 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.30 +1.74 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.80 +1.74 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.30 +1.74 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.80 +1.74 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.30 +1.74 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.03 45 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 +0.04 44 0 19 0
29OCT26 17.00 P 0.14 0.14 0.14 0.13 +0.06 44 1 3 +1
29OCT26 17.50 P 0.20 0.20 0.20 0.19 +0.10 44 9 11 -2
29OCT26 18.00 P 0.23 0.25 0.23 0.25 +0.12 44 10 63 +10
29OCT26 18.50 P 0.00 0.00 0.00 0.33 +0.15 44 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.43 +0.20 44 0 87 0
29OCT26 19.50 P 0.43 0.52 0.43 0.52 +0.21 43 2 22 +1
29OCT26 20.00 P 0.54 0.54 0.54 0.67 +0.28 44 1 31 0
29OCT26 21.00 P 0.00 0.00 0.00 0.99 +0.40 43 0 38 0
29OCT26 22.00 P 1.20 1.40 1.20 1.40 +0.52 43 6 201 +6
29OCT26 23.00 P 1.50 1.50 1.50 1.99 +0.74 45 6 171 +6
29OCT26 24.00 P 2.14 2.14 2.14 2.61 +0.89 46 15 30 +2
29OCT26 25.00 P 0.00 0.00 0.00 3.21 +0.93 44 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.84 +0.93 41 0 31 0
29OCT26 27.00 P 0.00 0.00 0.00 4.78 +1.23 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.48 +1.18 39 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.48 +1.37 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.33 +1.35 38 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.36 +1.50 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.32 +1.50 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.30 +1.67 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.30 +1.62 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.30 +0.13 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.38 +0.15 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.47 +0.17 41 0 15 0
27NOV26 18.50 P 0.52 0.52 0.52 0.59 +0.23 41 1 1 +1
27NOV26 19.00 P 0.55 0.60 0.55 0.73 +0.27 41 11 17 +11
27NOV26 19.50 P 0.72 0.73 0.72 0.89 +0.33 41 3 4 +3
27NOV26 20.00 P 0.00 0.00 0.00 1.06 +0.37 41 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 1.48 +0.49 41 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.98 +0.62 41 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 2.55 +0.74 40 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 3.18 +0.85 39 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.88 +0.97 39 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 4.64 +1.09 38 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.44 +1.19 36 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.28 +1.28 35 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.14 +1.35 30 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.03 +1.42 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.94 +1.48 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.86 +1.52 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.79 +1.56 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.73 +1.59 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.10 44 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 +0.13 44 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 +0.14 43 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.19 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 +0.23 43 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.27 43 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 +0.31 43 0 17 0
30DEC26 19.00 P 0.72 0.84 0.72 1.03 +0.37 43 9 18 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.20 +0.41 43 0 21 0
30DEC26 20.00 P 1.16 1.21 1.16 1.40 +0.47 43 4 150 0
30DEC26 21.00 P 1.38 1.38 1.38 1.84 +0.58 43 1 365 +1
30DEC26 22.00 P 0.00 0.00 0.00 2.35 +0.68 43 0 362 0
30DEC26 23.00 P 0.00 0.00 0.00 2.91 +0.78 42 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 3.54 +0.88 42 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 4.23 +1.00 42 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 4.95 +1.09 41 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.72 +1.17 40 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 6.52 +1.24 39 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.36 +1.32 37 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.21 +1.37 34 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.09 +1.43 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.98 +1.46 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.90 +1.51 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.82 +1.55 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.75 +1.57 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.68 +1.59 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.63 +1.62 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.57 +1.62 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.52 +1.64 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.48 +1.65 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.43 +1.66 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.99 +2.27 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.98 +2.30 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.97 +2.34 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.96 +2.37 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.95 +2.38 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.94 +1.74 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.93 +1.74 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.92 +1.74 44 0 0 0
30MAR27 15.50 P 0.42 0.42 0.42 0.52 +0.14 44 1 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.17 44 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 +0.20 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 +0.23 44 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 +0.26 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.18 +0.30 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.35 +0.33 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.53 +0.36 43 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 +0.40 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.95 +0.44 43 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 2.42 +0.52 43 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.94 +0.61 43 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.51 +0.68 43 0 72 0
30MAR27 24.00 P 3.91 3.91 3.91 4.13 +0.76 42 15 607 +12
30MAR27 25.00 P 0.00 0.00 0.00 4.78 +0.84 42 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.49 +0.92 42 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.21 +1.00 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.98 +1.06 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.76 +1.13 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.59 +1.19 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.42 +1.25 38 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.28 +1.30 36 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.15 +1.34 33 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.04 +1.39 26 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.94 +1.43 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.84 +1.46 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.76 +1.48 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.69 +1.52 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.62 +1.54 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.56 +1.56 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.50 +1.58 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.99 +2.14 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.98 +2.20 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.97 +2.24 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.99 +2.30 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.97 +2.31 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.96 +1.76 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.94 +1.75 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.93 +1.75 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 +0.22 49 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 +0.25 49 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 +0.27 49 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.56 +0.32 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.71 +0.31 49 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.94 +0.40 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.17 +0.47 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.40 +0.44 50 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.63 +0.48 50 0 17 0
29JUN27 20.00 P 0.00 0.00 0.00 2.87 +0.50 50 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.41 +0.57 50 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.98 +0.62 50 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.60 +0.70 50 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.24 +0.75 51 0 19 0
29JUN27 25.00 P 0.00 0.00 0.00 5.94 +0.83 51 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.60 +0.84 51 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.36 +0.94 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.11 +1.07 51 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.92 +1.13 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.71 +1.17 51 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.55 +1.22 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.41 +1.28 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.24 +1.29 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.11 +1.33 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.98 +1.35 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.91 +1.42 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.73 +1.37 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.67 +1.42 52 0 0 0
TOTAL PUT 336 9,479 +111
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$ 81.200
14AUG26 62.00 C 0.00 0.00 0.00 19.32 -0.39 272 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 18.30 -0.41 250 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 17.30 -0.41 237 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 16.30 -0.41 224 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 15.30 -0.57 211 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 14.30 -0.56 197 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 13.30 -0.41 185 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 12.30 -0.58 172 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 11.30 -0.41 159 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 10.30 -0.58 146 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 9.48 -0.40 169 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 8.21 -0.69 77 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 7.30 -0.59 108 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 6.21 -0.65 59 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 5.24 -0.48 67 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 4.23 -0.49 53 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 3.34 -0.40 62 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 2.28 -0.57 39 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 1.42 -0.50 38 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.63 -0.44 30 0 5 0
14AUG26 82.00 C 0.42 0.47 0.28 0.28 -0.17 34 219 377 +212
14AUG26 83.00 C 0.22 0.22 0.10 0.12 -0.08 38 189 493 +163
14AUG26 84.00 C 0.04 0.04 0.04 0.05 -0.03 42 3 136 0
14AUG26 85.00 C 0.00 0.00 0.00 0.03 0.00 48 0 114 0
14AUG26 86.00 C 0.01 0.01 0.01 0.02 0.00 54 10 134 +10
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 19.54 -0.26 116 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 18.54 -0.36 110 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 17.52 -0.38 103 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 16.51 -0.39 96 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 15.54 -0.33 93 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 14.53 -0.33 87 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 13.30 -0.45 60 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 12.30 -0.58 55 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 11.30 -0.45 51 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 10.30 -0.58 47 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 9.48 -0.40 57 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 8.25 -0.65 26 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 7.30 -0.59 34 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 6.25 -0.61 19 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 5.26 -0.50 20 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 4.28 -0.50 19 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 3.34 -0.47 19 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 2.48 -0.40 20 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 1.64 -0.43 18 0 0 0
21AUG26 81.00 C 1.08 1.08 1.06 0.95 -0.38 17 60 60 +60
21AUG26 82.00 C 0.70 0.70 0.52 0.51 -0.19 17 69 194 +67
21AUG26 83.00 C 0.34 0.35 0.27 0.23 -0.13 17 543 545 +506
21AUG26 84.00 C 0.12 0.13 0.11 0.10 -0.06 17 25 34 +8
21AUG26 85.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 18 0
21AUG26 86.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 102.00 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 48.32 -0.49 195 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 47.59 -0.21 238 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 46.35 -0.45 191 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 45.35 -0.45 185 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 44.32 -0.47 171 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 43.34 -0.46 170 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 42.36 -0.46 169 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 41.36 -0.46 164 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 40.33 -0.47 151 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 39.36 -0.45 153 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 38.36 -0.45 148 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 37.59 -0.22 173 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 36.60 -0.21 168 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 35.60 -0.19 162 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 34.36 -0.46 128 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 33.60 -0.21 152 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 32.36 -0.46 119 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 31.60 -0.28 141 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.87 -0.45 105 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.61 -0.27 118 0 0 0
28AUG26 57.50 C 24.38 24.38 24.24 23.86 -0.53 84 54 76 +50
28AUG26 60.00 C 21.80 21.80 21.80 21.62 -0.29 96 1 9 0
28AUG26 62.50 C 0.00 0.00 0.00 19.11 -0.30 84 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.62 -0.30 74 0 1 0
28AUG26 67.50 C 0.00 0.00 0.00 14.12 -0.17 64 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 11.30 -0.49 31 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 8.79 -0.51 20 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 6.29 -0.57 0 0 890 0
28AUG26 77.50 C 4.56 4.56 4.56 3.98 -0.53 19 54 951 +54
28AUG26 80.00 C 0.00 0.00 0.00 1.84 -0.40 16 0 1,576 0
28AUG26 82.50 C 0.80 0.80 0.52 0.59 -0.18 16 254 3,074 +89
28AUG26 85.00 C 0.19 0.20 0.11 0.23 -0.11 19 517 3,568 +302
28AUG26 87.50 C 0.05 0.05 0.05 0.12 -0.06 24 22 1,652 0
28AUG26 90.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 48.34 -0.48 155 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 47.59 -0.23 177 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.54 -0.28 168 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.55 -0.29 163 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.56 -0.27 159 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 43.54 -0.27 152 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.55 -0.27 148 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.56 -0.26 144 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.56 -0.26 140 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.55 -0.27 135 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.55 -0.28 130 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.59 -0.26 128 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.60 -0.23 125 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.60 -0.24 121 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.56 -0.26 115 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.60 -0.21 113 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.55 -0.27 107 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.60 -0.28 105 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 29.07 -0.25 95 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.61 -0.27 88 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 24.07 -0.32 78 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.62 -0.29 72 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 19.11 -0.30 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 16.62 -0.30 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.12 -0.19 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.31 -0.50 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.81 -0.51 16 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 6.33 -0.53 16 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 3.98 -0.53 16 0 792 0
29SEP26 80.00 C 2.15 2.15 2.15 1.84 -0.42 14 2 2,674 0
29SEP26 82.50 C 0.81 0.81 0.81 0.59 -0.18 13 7 2,481 -1
29SEP26 85.00 C 0.26 0.26 0.26 0.23 -0.11 16 10 5,987 0
29SEP26 87.50 C 0.11 0.11 0.10 0.12 -0.06 18 3 3,527 -1
29SEP26 90.00 C 0.05 0.05 0.05 0.08 -0.03 20 40 4,523 +40
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.54 -0.29 150 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.59 -0.23 148 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.55 -0.35 141 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.55 -0.29 137 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.56 -0.34 133 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.54 -0.35 128 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.55 -0.35 125 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.56 -0.34 121 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.56 -0.34 117 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.56 -0.35 114 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.55 -0.29 110 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.59 -0.32 108 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.60 -0.24 105 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.60 -0.24 101 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 34.56 -0.34 96 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.60 -0.25 95 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.56 -0.30 90 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.60 -0.28 89 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.07 -0.30 80 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.61 -0.27 74 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.07 -0.32 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.62 -0.29 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.11 -0.33 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.62 -0.30 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.12 -0.19 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.31 -0.50 22 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.81 -0.51 17 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 6.34 -0.52 16 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 3.98 -0.53 15 0 508 0
29OCT26 80.00 C 2.36 2.36 2.36 1.91 -0.35 13 2 1,778 +2
29OCT26 82.50 C 0.00 0.00 0.00 0.59 -0.21 11 0 732 0
29OCT26 85.00 C 0.50 0.50 0.39 0.23 -0.11 12 95 1,358 -72
29OCT26 87.50 C 0.00 0.00 0.00 0.12 -0.06 14 0 527 0
29OCT26 90.00 C 0.00 0.00 0.00 0.08 -0.03 15 0 645 0
29OCT26 92.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 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 48.54 -0.29 133 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.59 -0.23 131 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.55 -0.35 125 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.55 -0.29 121 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.56 -0.34 118 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.55 -0.34 114 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.55 -0.35 110 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.56 -0.34 107 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.56 -0.34 104 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.56 -0.35 100 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.55 -0.29 97 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.59 -0.32 95 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.60 -0.24 93 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.60 -0.24 90 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.56 -0.34 85 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 33.60 -0.25 84 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.56 -0.30 80 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 31.60 -0.28 79 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.07 -0.30 71 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.61 -0.27 66 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.07 -0.32 59 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.62 -0.29 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.11 -0.33 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.62 -0.30 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.12 -0.19 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.40 -0.41 27 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.91 -0.41 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 6.34 -0.61 15 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 3.98 -0.66 14 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.04 -0.49 13 0 90 0
27NOV26 82.50 C 1.23 1.24 1.23 0.82 -0.29 12 128 128 +125
27NOV26 85.00 C 0.62 0.62 0.61 0.40 -0.17 12 60 154 +52
27NOV26 87.50 C 0.00 0.00 0.00 0.21 -0.10 13 0 241 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 -0.06 14 0 19 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 -0.03 15 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.54 -0.29 119 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.59 -0.31 116 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.55 -0.35 112 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.55 -0.34 108 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.56 -0.34 105 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.55 -0.35 101 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.55 -0.35 98 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.56 -0.34 95 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.56 -0.35 92 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.56 -0.35 90 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.55 -0.36 86 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.59 -0.33 85 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.60 -0.31 82 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.60 -0.32 80 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.56 -0.36 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.60 -0.25 75 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.56 -0.30 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.60 -0.28 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.08 -0.29 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.61 -0.27 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.07 -0.32 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.62 -0.29 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.11 -0.33 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.62 -0.30 38 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 14.12 -0.19 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.40 -0.41 24 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 8.91 -0.41 20 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 6.34 -0.61 14 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 4.01 -0.63 12 0 1,473 0
30DEC26 80.00 C 0.00 0.00 0.00 2.27 -0.41 12 0 1,984 0
30DEC26 82.50 C 1.62 1.62 1.62 1.13 -0.27 12 30 5,372 -30
30DEC26 85.00 C 0.00 0.00 0.00 0.61 -0.18 12 0 6,801 0
30DEC26 87.50 C 0.61 0.61 0.55 0.32 -0.12 12 30 4,231 -20
30DEC26 90.00 C 0.34 0.34 0.34 0.17 -0.07 13 3 4,361 -3
30DEC26 92.50 C 0.25 0.25 0.25 0.09 -0.04 13 10 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.02 14 0 939 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 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 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.57 -0.26 95 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.59 -0.31 92 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.55 -0.35 88 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.55 -0.34 86 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.56 -0.34 83 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.55 -0.35 80 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.55 -0.35 78 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.56 -0.34 75 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.56 -0.35 73 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.56 -0.35 71 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.55 -0.36 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.59 -0.33 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.60 -0.31 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.60 -0.32 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.56 -0.36 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.60 -0.25 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.56 -0.30 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.60 -0.32 55 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 29.08 -0.34 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.61 -0.27 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.08 -0.36 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.62 -0.29 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.11 -0.33 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.62 -0.30 29 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.12 -0.19 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.41 -0.40 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.91 -0.41 16 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 6.45 -0.50 13 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 4.63 -0.46 13 0 1,201 0
30MAR27 80.00 C 3.45 3.45 3.45 3.14 -0.40 13 10 474 -10
30MAR27 82.50 C 2.36 2.36 2.36 2.07 -0.32 12 30 814 -30
30MAR27 85.00 C 0.00 0.00 0.00 1.32 -0.26 12 0 1,385 0
30MAR27 87.50 C 1.13 1.13 1.13 0.82 -0.18 12 2 560 -2
30MAR27 90.00 C 0.78 0.78 0.78 0.48 -0.14 12 2 1,236 -2
30MAR27 92.50 C 0.55 0.55 0.54 0.28 -0.08 12 60 789 -60
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.05 12 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.03 12 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.02 12 0 191 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.02 12 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 14 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 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 25 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 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 29 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 48.57 -0.26 81 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.59 -0.31 78 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.55 -0.35 75 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.55 -0.35 73 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.56 -0.34 70 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.55 -0.35 68 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.55 -0.35 66 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.56 -0.34 64 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.56 -0.35 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.56 -0.35 60 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.55 -0.36 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.59 -0.33 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.60 -0.31 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.60 -0.32 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.56 -0.36 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.60 -0.25 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.56 -0.30 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.60 -0.32 46 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 29.08 -0.34 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.61 -0.27 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.08 -0.36 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.62 -0.29 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.11 -0.33 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.62 -0.32 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.12 -0.19 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.41 -0.41 16 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.95 -0.54 13 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 7.05 -0.49 13 0 1,051 0
29JUN27 77.50 C 0.00 0.00 0.00 5.42 -0.76 13 0 266 0
29JUN27 80.00 C 0.00 0.00 0.00 4.19 -0.37 13 0 527 0
29JUN27 82.50 C 3.28 3.28 2.98 3.17 -0.36 14 35 508 +3
29JUN27 85.00 C 2.18 2.18 2.18 2.43 -0.26 14 8 3,023 +8
29JUN27 87.50 C 1.60 1.60 1.60 1.86 -0.29 14 2 534 0
29JUN27 90.00 C 0.00 0.00 0.00 1.42 -0.32 15 0 323 0
29JUN27 92.50 C 0.00 0.00 0.00 1.09 -0.32 15 0 311 0
29JUN27 95.00 C 0.76 0.76 0.76 0.84 -0.33 16 3 388 0
29JUN27 97.50 C 0.00 0.00 0.00 0.64 -0.34 16 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.49 -0.34 16 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.39 -0.32 17 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.30 -0.32 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.24 -0.29 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 -0.30 18 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.15 -0.28 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.12 -0.26 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.10 -0.25 19 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.08 -0.25 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.06 -0.25 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.05 -0.24 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.04 -0.23 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.03 -0.23 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.02 -0.23 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 -0.23 19 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 -0.22 19 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 -0.21 20 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 -0.20 21 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 -0.19 21 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 -0.18 22 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 -0.17 22 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 -0.16 23 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 -0.15 23 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 -0.14 24 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 -0.13 24 0 0 0
TOTAL CALL 2,592 97,447 +1,520
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 31 0
14AUG26 79.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 37 0
14AUG26 80.00 P 0.07 0.15 0.07 0.17 +0.02 34 330 749 +298
14AUG26 81.00 P 0.21 0.38 0.20 0.40 +0.05 29 328 277 +79
14AUG26 82.00 P 0.55 0.92 0.55 1.03 +0.25 31 45 245 +9
14AUG26 83.00 P 1.74 1.74 1.74 1.92 +0.47 39 32 323 0
14AUG26 84.00 P 0.00 0.00 0.00 2.85 +0.46 43 0 106 0
14AUG26 85.00 P 3.40 3.40 3.40 3.86 +0.52 56 5 28 0
14AUG26 86.00 P 0.00 0.00 0.00 4.81 +0.39 51 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 5.87 +0.41 80 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 6.80 +0.50 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 7.80 +0.50 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 8.80 +0.45 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 9.80 +0.22 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 10.80 +0.50 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 11.80 +0.44 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 12.80 +0.20 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 13.80 +0.44 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 14.80 +0.20 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 15.80 +0.50 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 16.80 +0.22 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 17.80 +0.44 0 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 18.80 +0.50 0 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 19.80 +0.20 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 20.80 +0.11 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 21.80 +0.22 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 22.80 +0.01 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 0.00 19 0 0 0
21AUG26 78.00 P 0.05 0.05 0.05 0.06 +0.01 18 2 22 +2
21AUG26 79.00 P 0.09 0.11 0.09 0.15 +0.03 17 55 59 +55
21AUG26 80.00 P 0.20 0.31 0.18 0.33 +0.07 16 515 506 +465
21AUG26 81.00 P 0.46 0.48 0.46 0.65 +0.12 15 9 44 +5
21AUG26 82.00 P 0.90 1.20 0.90 1.21 +0.22 16 31 281 +31
21AUG26 83.00 P 0.00 0.00 0.00 1.94 +0.32 15 0 15 0
21AUG26 84.00 P 0.00 0.00 0.00 2.87 +0.40 17 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 3.86 +0.52 21 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 4.81 +0.39 20 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 5.87 +0.41 30 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 6.80 +0.50 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 7.80 +0.50 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 8.80 +0.45 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 9.80 +0.22 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 10.80 +0.50 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 11.80 +0.44 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 12.80 +0.20 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 13.80 +0.44 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 14.80 +0.20 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 15.80 +0.50 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 16.80 +0.22 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 17.80 +0.44 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 18.80 +0.50 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 19.80 +0.20 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 20.80 +0.11 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 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 43 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 0.00 0.00 0.00 0.01 0.00 23 0 1,308 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.03 17 8 2,168 0
28AUG26 77.50 P 0.08 0.10 0.08 0.07 -0.06 15 176 4,164 +89
28AUG26 80.00 P 0.37 0.54 0.37 0.51 +0.02 15 1,124 6,733 +332
28AUG26 82.50 P 1.56 1.83 1.55 1.84 +0.29 17 349 3,666 -130
28AUG26 85.00 P 3.63 4.00 3.63 3.97 +0.40 20 148 2,311 -140
28AUG26 87.50 P 5.88 6.42 5.88 6.37 +0.41 24 141 697 +102
28AUG26 90.00 P 8.50 8.83 8.50 9.09 +0.49 40 20 468 0
28AUG26 92.50 P 11.02 11.02 11.02 11.31 +0.48 32 30 355 +1
28AUG26 95.00 P 0.00 0.00 0.00 13.81 +0.45 37 0 90 0
28AUG26 97.50 P 15.96 15.96 15.96 16.30 +0.34 0 54 178 +54
28AUG26 100.00 P 18.50 18.50 18.50 18.80 -0.05 0 7 32 +7
28AUG26 102.50 P 0.00 0.00 0.00 21.43 +0.58 65 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 23.94 +0.60 71 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 26.30 +0.23 0 0 10 0
28AUG26 110.00 P 28.50 28.50 28.50 28.93 +0.49 81 5 113 0
28AUG26 112.50 P 30.86 30.86 30.86 31.30 -0.24 0 5 91 -5
28AUG26 115.00 P 0.00 0.00 0.00 33.80 +0.41 0 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 36.30 +0.38 0 0 81 0
28AUG26 120.00 P 0.00 0.00 0.00 38.80 -0.58 0 0 36 0
28AUG26 122.50 P 40.91 40.91 40.91 41.30 -0.28 0 5 145 -5
28AUG26 125.00 P 43.34 43.85 43.34 44.25 +0.25 129 20 22 +20
28AUG26 127.50 P 45.94 46.04 45.94 46.42 +0.52 111 24 25 +24
28AUG26 130.00 P 0.00 0.00 0.00 48.81 -0.01 97 0 7 0
28AUG26 132.50 P 50.93 50.93 50.84 51.31 +0.01 100 15 40 +15
28AUG26 135.00 P 0.00 0.00 0.00 53.81 -0.23 104 0 100 0
28AUG26 137.50 P 0.00 0.00 0.00 56.31 -0.18 107 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 58.81 -0.14 110 0 10 0
28AUG26 142.50 P 60.80 60.80 60.80 61.32 +0.50 117 5 5 +5
28AUG26 145.00 P 63.32 63.32 63.32 64.37 +0.39 168 5 46 +5
28AUG26 147.50 P 0.00 0.00 0.00 66.32 +0.47 123 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 69.35 +0.30 174 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 71.33 -0.53 132 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 73.84 -0.07 137 0 50 0
28AUG26 157.50 P 0.00 0.00 0.00 76.35 +0.55 142 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 78.85 +0.50 145 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 80 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 65 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 28 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.02 20 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 3,868 0
29SEP26 72.50 P 0.08 0.08 0.08 0.22 +0.04 17 1 2,033 0
29SEP26 75.00 P 0.23 0.23 0.23 0.53 +0.08 15 42 5,195 0
29SEP26 77.50 P 0.55 0.75 0.55 1.15 +0.12 14 148 2,653 +98
29SEP26 80.00 P 1.68 1.93 1.67 2.31 +0.21 12 285 7,002 +209
29SEP26 82.50 P 3.78 3.78 3.78 4.14 +0.35 0 1 2,693 0
29SEP26 85.00 P 0.00 0.00 0.00 6.68 +0.66 13 0 2,343 0
29SEP26 87.50 P 0.00 0.00 0.00 9.15 +0.50 14 0 480 0
29SEP26 90.00 P 0.00 0.00 0.00 11.64 +0.51 15 0 680 0
29SEP26 92.50 P 0.00 0.00 0.00 14.13 +0.50 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 16.13 +0.49 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 18.55 +0.44 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.97 +0.43 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 23.39 +0.28 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.88 +0.29 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 28.36 +0.28 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 30.87 +0.29 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 33.37 +0.29 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.06 +0.43 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.35 +0.37 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.86 +0.28 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 43.36 +0.28 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.86 +0.37 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.36 +0.36 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.85 +0.30 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.32 +0.27 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.85 +0.29 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.31 +0.26 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.84 +0.29 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.34 +0.29 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.80 +0.26 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.33 +0.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.81 +0.29 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.32 +0.28 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.82 +0.31 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.29 +0.27 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.81 +0.36 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 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 +0.05 24 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.10 +0.06 22 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.17 +0.10 21 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.29 +0.13 19 0 1,177 0
29OCT26 72.50 P 0.00 0.00 0.00 0.50 +0.16 17 0 861 0
29OCT26 75.00 P 0.41 0.45 0.41 0.87 +0.20 15 48 1,367 0
29OCT26 77.50 P 0.88 1.03 0.88 1.50 +0.23 14 32 967 +32
29OCT26 80.00 P 1.91 2.10 1.91 2.55 +0.24 12 42 334 +24
29OCT26 82.50 P 0.00 0.00 0.00 4.21 +0.33 8 0 1,110 0
29OCT26 85.00 P 5.85 5.87 5.85 6.68 +0.43 11 60 1,504 +60
29OCT26 87.50 P 8.20 8.55 8.20 9.15 +0.48 12 79 172 +79
29OCT26 90.00 P 0.00 0.00 0.00 11.64 +0.50 14 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 14.13 +0.50 0 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 16.13 +0.41 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.55 +0.44 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.97 +0.43 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.39 +0.28 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.88 +0.29 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.38 +0.30 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.89 +0.31 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.37 +0.29 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.06 +0.43 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.37 +0.37 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.88 +0.30 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.37 +0.29 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.87 +0.30 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.36 +0.29 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.86 +0.29 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.35 +0.30 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.85 +0.29 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.34 +0.29 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.85 +0.30 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.34 +0.29 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.83 +0.29 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.33 +0.30 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.82 +0.30 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.32 +0.28 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.82 +0.31 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.31 +0.29 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.81 +0.36 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 0.01 -0.01 42 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.07 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.08 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.09 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.12 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.16 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 -0.20 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.03 -0.26 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.06 -0.30 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.10 -0.36 19 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.17 -0.44 18 0 27 0
27NOV26 70.00 P 0.12 0.12 0.12 0.29 -0.51 16 60 270 0
27NOV26 72.50 P 0.26 0.26 0.26 0.50 -0.57 15 2 103 +2
27NOV26 75.00 P 0.00 0.00 0.00 0.87 -0.57 13 0 305 0
27NOV26 77.50 P 1.25 1.28 1.25 1.58 -0.41 12 10 347 +8
27NOV26 80.00 P 2.32 2.32 2.30 2.74 -0.08 12 37 330 +37
27NOV26 82.50 P 0.00 0.00 0.00 4.40 +0.29 10 0 64 0
27NOV26 85.00 P 0.00 0.00 0.00 6.78 +0.40 12 0 95 0
27NOV26 87.50 P 0.00 0.00 0.00 9.18 +0.46 13 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 11.65 +0.49 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.13 +0.50 0 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 16.13 +0.41 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.56 +0.45 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.97 +0.43 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.55 +0.44 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.88 +0.29 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.54 +0.46 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.89 +0.31 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.37 +0.29 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.06 +0.43 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.37 +0.37 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.88 +0.30 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.37 +0.29 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.87 +0.30 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.36 +0.29 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.86 +0.29 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.35 +0.30 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.85 +0.29 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.34 +0.29 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.99 +0.44 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.34 +0.29 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.83 +0.29 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.33 +0.30 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.99 +0.47 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.32 +0.28 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.82 +0.31 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.31 +0.29 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.97 +0.47 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.08 28 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.09 27 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.12 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.16 22 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.20 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.26 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 -0.30 18 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 -0.36 17 0 833 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 -0.44 16 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.29 -0.51 14 0 3,387 0
30DEC26 72.50 P 0.00 0.00 0.00 0.51 -0.56 13 0 1,264 0
30DEC26 75.00 P 0.72 0.72 0.70 0.99 -0.45 13 431 10,124 +431
30DEC26 77.50 P 1.36 1.45 1.36 1.77 -0.22 12 11 5,274 +7
30DEC26 80.00 P 0.00 0.00 0.00 2.94 +0.12 12 0 7,652 0
30DEC26 82.50 P 4.06 4.25 4.06 4.55 +0.29 11 300 1,667 +100
30DEC26 85.00 P 0.00 0.00 0.00 6.83 +0.45 12 0 625 0
30DEC26 87.50 P 8.33 8.33 8.33 9.19 +0.46 12 30 294 -30
30DEC26 90.00 P 0.00 0.00 0.00 11.65 +0.49 13 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 14.13 +0.50 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.13 +0.41 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.56 +0.45 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.97 +0.43 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.55 +0.44 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.88 +0.29 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.54 +0.46 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.89 +0.19 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.37 +0.29 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.06 +0.43 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.37 +0.18 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.88 +0.30 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.37 +0.29 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.87 +0.30 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.36 +0.29 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.86 +0.29 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.35 +0.30 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.85 +0.29 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.34 +0.29 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.99 +0.44 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.34 +0.29 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.84 +0.30 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.33 +0.30 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.99 +0.47 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.32 +0.28 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.82 +0.31 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.31 +0.29 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.97 +0.47 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 -0.06 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 -0.07 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.08 22 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.09 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.12 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.16 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.20 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.26 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 -0.30 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 -0.35 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 -0.38 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.45 -0.35 13 0 4,135 0
30MAR27 72.50 P 0.62 0.62 0.62 0.84 -0.23 13 30 560 0
30MAR27 75.00 P 0.00 0.00 0.00 1.42 -0.02 13 0 1,671 0
30MAR27 77.50 P 0.00 0.00 0.00 2.29 +0.09 12 0 590 0
30MAR27 80.00 P 0.00 0.00 0.00 3.46 +0.15 12 0 698 0
30MAR27 82.50 P 0.00 0.00 0.00 4.97 +0.23 12 0 824 0
30MAR27 85.00 P 0.00 0.00 0.00 6.84 +0.31 11 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 9.27 +0.42 12 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 11.66 +0.47 12 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 14.13 +0.50 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.13 +0.41 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.56 +0.45 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.03 +0.49 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.55 +0.44 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.88 +0.29 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.54 +0.46 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.04 +0.34 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.51 +0.43 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.06 +0.43 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.50 +0.31 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.03 +0.45 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.37 +0.29 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.87 +0.30 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.36 +0.29 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.86 +0.29 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.35 +0.30 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.85 +0.29 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.50 +0.45 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.99 +0.44 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.34 +0.29 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.99 +0.45 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.46 +0.43 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.99 +0.47 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.33 +0.29 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.82 +0.31 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.31 +0.29 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.97 +0.47 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 -0.05 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 -0.06 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 -0.07 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 -0.08 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 -0.09 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 -0.12 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.16 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.20 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.26 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 -0.29 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.17 -0.29 13 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.37 -0.24 13 0 579 0
29JUN27 70.00 P 0.00 0.00 0.00 0.72 -0.08 13 0 537 0
29JUN27 72.50 P 0.00 0.00 0.00 1.26 0.00 13 0 3,968 0
29JUN27 75.00 P 0.00 0.00 0.00 2.06 +0.03 14 0 1,244 0
29JUN27 77.50 P 0.00 0.00 0.00 3.11 +0.07 14 0 521 0
29JUN27 80.00 P 0.00 0.00 0.00 4.43 +0.12 14 0 396 0
29JUN27 82.50 P 0.00 0.00 0.00 6.03 +0.19 15 0 187 0
29JUN27 85.00 P 0.00 0.00 0.00 7.90 +0.28 15 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.74 +0.29 15 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.94 -0.05 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.28 +0.35 15 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.19 +0.26 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.57 +0.37 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.03 +0.47 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.55 +0.44 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.01 +0.36 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.54 +0.46 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.04 +0.34 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.51 +0.37 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.06 +0.43 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.50 +0.31 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.03 +0.45 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.37 +0.29 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.87 +0.30 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.36 +0.24 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.86 +0.25 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.35 +0.30 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.85 +0.25 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.50 +0.45 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.99 +0.44 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.34 +0.29 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.99 +0.45 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.46 +0.38 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.99 +0.47 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.33 +0.29 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.82 +0.24 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.31 +0.29 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.97 +0.47 0 0 0 0
TOTAL PUT 5,142 121,901 +2,375
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$ 6.265
28AUG26 4.50 C 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.27 -0.06 0 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.02 -0.08 0 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.53 -0.07 27 0 150 0
28AUG26 6.00 C 0.28 0.28 0.28 0.30 -0.06 23 1 1,262 -1
28AUG26 6.25 C 0.00 0.00 0.00 0.14 -0.04 25 0 55 0
28AUG26 6.50 C 0.08 0.08 0.05 0.05 -0.03 25 160 1,061 +130
28AUG26 6.75 C 0.03 0.03 0.02 0.02 -0.01 29 11 508 -11
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 778 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.38 -0.07 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 -0.05 24 0 56 0
29SEP26 6.25 C 0.18 0.18 0.17 0.15 -0.03 23 152 592 +152
29SEP26 6.50 C 0.08 0.08 0.08 0.06 -0.02 23 207 429 +172
29SEP26 6.75 C 0.06 0.06 0.06 0.02 -0.01 23 30 491 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,077 0
29SEP26 7.25 C 0.02 0.02 0.02 0.01 0.00 30 4 2,331 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 528 0
29SEP26 8.00 C 0.01 0.01 0.01 0.01 0.00 42 5 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.38 -0.07 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.77 -0.08 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.53 -0.07 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.33 -0.06 23 0 0 0
29OCT26 6.25 C 0.21 0.21 0.21 0.17 -0.05 22 5 44 +5
29OCT26 6.50 C 0.12 0.12 0.12 0.09 -0.03 23 1 110 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 456 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 192 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.38 -0.07 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.28 -0.07 40 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.77 -0.08 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.54 -0.08 23 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 50 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 95 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.48 -0.07 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 -0.07 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.28 -0.07 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.78 -0.07 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 -0.07 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.06 23 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.05 22 0 100 0
30DEC26 6.50 C 0.20 0.20 0.20 0.15 -0.04 22 14 93 +14
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.03 22 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 230 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 991 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 803 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 407 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 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 1.78 -0.07 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.68 -0.07 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.48 -0.07 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.38 -0.07 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.28 -0.07 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 -0.06 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.05 23 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.04 23 0 30 0
30MAR27 6.50 C 0.31 0.31 0.31 0.27 -0.03 23 70 116 +70
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.03 23 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.02 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.02 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 24 0 170 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 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 1.78 -0.07 34 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.68 -0.07 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.58 -0.07 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.48 -0.07 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.38 -0.07 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.28 -0.07 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 -0.05 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 -0.04 25 0 0 0
29JUN27 5.75 C 0.78 0.78 0.78 0.72 -0.06 24 1 1 +1
29JUN27 6.00 C 0.00 0.00 0.00 0.60 -0.04 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.49 -0.04 25 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.41 -0.03 25 0 24 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 -0.03 25 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.21 -0.02 25 0 16 0
29JUN27 7.50 C 0.19 0.19 0.19 0.17 -0.01 25 5 118 +5
29JUN27 7.75 C 0.00 0.00 0.00 0.13 -0.02 25 0 220 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 500 0
TOTAL CALL 666 35,048 +567
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 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 71 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 589 0
28AUG26 6.25 P 0.10 0.12 0.10 0.11 +0.01 23 207 884 +204
28AUG26 6.50 P 0.24 0.24 0.24 0.28 +0.04 26 1 1,459 0
28AUG26 6.75 P 0.00 0.00 0.00 0.49 +0.04 24 0 1,261 0
28AUG26 7.00 P 0.71 0.71 0.71 0.74 +0.06 33 25 778 -25
28AUG26 7.25 P 0.95 0.95 0.95 0.99 +0.06 41 25 106 0
28AUG26 7.50 P 0.00 0.00 0.00 1.24 +0.06 49 0 179 0
28AUG26 7.75 P 1.48 1.48 1.48 1.49 +0.06 56 39 112 +39
28AUG26 8.00 P 1.72 1.73 1.72 1.74 +0.06 62 64 177 +39
28AUG26 8.25 P 0.00 0.00 0.00 1.99 +0.06 69 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.24 +0.06 75 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.49 +0.06 81 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.74 +0.06 87 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.99 +0.06 92 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.24 +0.06 97 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.49 +0.06 103 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.74 +0.06 108 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.24 +0.06 117 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 20 0 358 0
29SEP26 6.00 P 0.18 0.18 0.17 0.21 +0.03 21 17 1,446 +5
29SEP26 6.25 P 0.33 0.33 0.33 0.37 +0.05 21 80 1,181 0
29SEP26 6.50 P 0.53 0.53 0.53 0.56 +0.05 15 35 965 +5
29SEP26 6.75 P 0.73 0.76 0.73 0.79 +0.05 0 60 563 -50
29SEP26 7.00 P 1.00 1.00 1.00 1.03 +0.03 0 75 4,726 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 +0.05 0 0 2,936 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 +0.06 0 0 711 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 +0.06 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 +0.05 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 3.21 +0.06 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.46 +0.06 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 +0.06 0 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.48 +0.08 0 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 4.98 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.47 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.97 +0.07 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.47 +0.07 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.97 +0.07 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.47 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.97 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.45 +0.06 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29OCT26 5.00 P 0.01 0.01 0.01 0.01 0.00 22 30 30 +30
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 62 0
29OCT26 5.75 P 0.12 0.12 0.12 0.14 +0.01 21 8 176 +8
29OCT26 6.00 P 0.21 0.23 0.21 0.25 +0.01 21 187 707 +187
29OCT26 6.25 P 0.36 0.38 0.35 0.40 +0.02 20 560 982 +560
29OCT26 6.50 P 0.53 0.57 0.52 0.59 +0.04 19 342 1,559 +132
29OCT26 6.75 P 0.00 0.00 0.00 0.80 +0.04 0 0 330 0
29OCT26 7.00 P 0.00 0.00 0.00 1.03 +0.02 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.27 +0.06 0 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 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 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 6 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 0.00 21 0 5 0
27NOV26 5.75 P 0.14 0.14 0.14 0.17 0.00 21 2 160 +2
27NOV26 6.00 P 0.25 0.27 0.25 0.29 +0.01 21 65 180 +65
27NOV26 6.25 P 0.00 0.00 0.00 0.43 +0.02 20 0 345 0
27NOV26 6.50 P 0.55 0.55 0.55 0.61 +0.03 19 4 719 +4
27NOV26 6.75 P 0.00 0.00 0.00 0.81 +0.03 16 0 1 0
27NOV26 7.00 P 0.00 0.00 0.00 1.07 +0.05 22 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.27 +0.05 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.51 +0.06 0 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.96 +0.06 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 23 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 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 21 0 750 0
30DEC26 5.00 P 0.02 0.02 0.02 0.03 0.00 21 1 19 +1
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 21 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 0.00 21 0 818 0
30DEC26 5.75 P 0.18 0.18 0.18 0.21 +0.01 22 200 595 +200
30DEC26 6.00 P 0.30 0.30 0.30 0.32 +0.01 21 2 678 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.01 20 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.64 +0.03 20 0 3,189 0
30DEC26 6.75 P 0.78 0.78 0.78 0.83 +0.03 18 25 447 +25
30DEC26 7.00 P 0.99 0.99 0.99 1.07 +0.05 20 25 559 +25
30DEC26 7.25 P 0.00 0.00 0.00 1.27 +0.05 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 +0.06 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 +0.06 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.05 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.21 +0.06 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.46 +0.06 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.48 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.98 +0.08 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.47 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.97 +0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.47 +0.07 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 21 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 22 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 83 0
30MAR27 5.75 P 0.25 0.25 0.25 0.29 +0.01 22 200 450 +200
30MAR27 6.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 +0.03 22 0 591 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.03 21 0 403 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.04 21 0 108 0
30MAR27 7.00 P 1.06 1.06 1.06 1.09 +0.04 20 2 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.30 +0.05 0 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.52 +0.05 0 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.75 +0.05 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 +0.05 0 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 49 0
30MAR27 9.00 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.23 +0.08 0 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.47 +0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.72 +0.07 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.96 +0.06 0 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 4.48 +0.08 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 0.05 0.05 0.05 0.07 +0.01 25 1 1 +1
29JUN27 4.70 P 0.00 0.00 0.00 0.08 0.00 24 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 0.00 24 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.01 24 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 41 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.01 24 0 100 0
29JUN27 5.50 P 0.26 0.26 0.25 0.31 +0.03 25 5 191 +3
29JUN27 5.75 P 0.00 0.00 0.00 0.39 +0.01 24 0 320 0
29JUN27 6.00 P 0.49 0.50 0.49 0.51 +0.02 24 12 453 +12
29JUN27 6.25 P 0.00 0.00 0.00 0.67 +0.04 25 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 0.82 +0.03 24 0 192 0
29JUN27 6.75 P 0.00 0.00 0.00 0.99 +0.03 24 0 65 0
29JUN27 7.00 P 0.00 0.00 0.00 1.19 +0.04 25 0 128 0
29JUN27 7.25 P 0.00 0.00 0.00 1.38 +0.03 24 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.59 +0.03 23 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.81 +0.04 21 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.03 +0.04 0 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.97 +0.07 0 0 0 0
TOTAL PUT 2,299 38,688 +1,674
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 0.00 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.65 +0.01 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.14 0.00 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.90 0.00 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.40 -0.01 0 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.92 0.00 25 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.49 -0.01 24 0 54 0
28AUG26 12.00 C 0.19 0.19 0.19 0.20 -0.01 25 10 207 +10
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 199 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 0.00 28 0 562 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 49 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.92 +0.01 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.66 0.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.41 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.93 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.45 0.00 25 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.01 -0.01 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 -0.01 24 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 1,428 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 740 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 1,621 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 26 0 760 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 43 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.92 +0.01 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.66 0.00 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.41 0.00 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.93 -0.01 24 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.47 -0.01 25 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.05 -0.02 25 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.70 -0.01 25 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 75 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 0.00 26 0 445 0
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 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 8.75 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.95 0.00 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.50 0.00 26 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.11 -0.02 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.54 -0.01 25 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.35 -0.02 25 0 80 0
27NOV26 13.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 5 0
27NOV26 14.00 C 0.00 0.00 0.00 0.09 -0.01 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 0.03 -0.01 26 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 3.92 +0.01 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.66 0.00 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 0.00 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.91 -0.01 0 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.18 -0.02 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.97 +0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 +0.01 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 +0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 +0.02 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 0.00 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.01 25 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 0.00 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.01 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 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 3.92 +0.01 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.66 0.00 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.93 -0.02 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.71 -0.02 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.49 -0.02 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.28 -0.03 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.09 +0.02 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.71 0.00 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.40 +0.01 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 +0.01 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.88 0.00 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 +0.04 26 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 -0.01 25 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 0.00 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 0.00 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 0.00 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 0.00 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 3.92 -0.03 25 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.70 -0.02 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.48 -0.01 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.26 -0.03 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.05 -0.03 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.84 -0.02 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.65 -0.01 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.45 -0.01 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.27 -0.02 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.93 0.00 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.63 0.00 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.37 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.10 0.00 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 0.00 26 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.74 0.00 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.60 0.00 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 0.00 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 0.00 27 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 10 12,716 +10
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 366 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 268 0
28AUG26 11.50 P 0.00 0.00 0.00 0.10 0.00 26 0 599 0
28AUG26 12.00 P 0.30 0.31 0.30 0.31 0.00 26 35 585 0
28AUG26 12.50 P 0.00 0.00 0.00 0.66 0.00 26 0 150 0
28AUG26 13.00 P 0.00 0.00 0.00 1.11 -0.01 0 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.61 0.00 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.12 -0.01 45 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.62 -0.01 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.12 -0.01 60 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.12 -0.01 86 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.61 -0.02 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.11 -0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.61 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 26 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 0.00 26 0 407 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.01 26 0 1,126 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 0.00 24 0 2,057 0
29SEP26 12.50 P 0.97 0.97 0.97 0.97 0.00 25 7 1,103 +7
29SEP26 13.00 P 0.00 0.00 0.00 1.39 0.00 26 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.84 -0.01 25 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 0.00 38 0 95 0
29SEP26 14.50 P 2.87 2.87 2.87 2.88 0.00 42 8 70 -8
29SEP26 15.00 P 0.00 0.00 0.00 3.37 -0.01 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 +0.01 52 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.36 -0.01 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.86 -0.01 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.37 0.00 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 0.00 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.35 -0.01 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.88 +0.02 77 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 0.00 26 0 35 0
29OCT26 10.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.73 0.00 26 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.08 +0.01 27 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.45 -0.01 25 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.94 +0.05 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.42 +0.01 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.91 +0.02 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.40 +0.02 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.90 +0.03 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.39 +0.02 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.89 +0.02 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.39 +0.02 53 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 0.00 26 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.10 0.00 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.81 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.15 +0.01 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.51 0.00 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.94 +0.01 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.44 +0.01 31 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.92 +0.02 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.41 +0.03 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.90 +0.02 39 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.39 +0.02 41 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.89 +0.02 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.39 +0.02 47 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 0.04 +0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 30 0
30DEC26 10.50 P 0.28 0.28 0.28 0.26 +0.02 26 4 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 +0.01 26 0 88 0
30DEC26 12.00 P 0.00 0.00 0.00 0.88 +0.02 25 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.20 +0.02 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.57 +0.02 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.97 +0.01 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 +0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.02 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.41 +0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 +0.02 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.39 +0.02 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.89 +0.02 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.39 +0.02 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.89 +0.03 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.38 +0.02 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.88 +0.02 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 0.00 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.01 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.78 0.00 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.05 +0.01 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.36 +0.01 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.70 +0.01 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 +0.03 26 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.51 +0.01 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.96 +0.02 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.43 +0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.91 +0.02 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.40 +0.02 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.89 +0.02 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.39 +0.02 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.89 +0.02 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.38 +0.02 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.88 +0.02 41 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 0.00 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.14 +0.01 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.17 0.00 27 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 +0.01 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 0.00 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.55 0.00 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.75 0.00 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.99 0.00 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 0.00 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.56 0.00 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.89 0.00 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.25 +0.01 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.64 +0.02 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.05 +0.01 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.47 0.00 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.94 +0.02 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.41 +0.02 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.90 +0.02 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.39 +0.01 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.89 +0.02 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.38 +0.02 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.88 +0.02 36 0 0 0
TOTAL PUT 54 12,769 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 72.300
28AUG26 47.00 C 0.00 0.00 0.00 25.36 +1.05 71 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.31 +1.00 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.31 +1.00 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.30 +0.99 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.80 +0.98 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.37 +1.05 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.83 +1.01 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.37 +1.04 0 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 9.89 +1.02 31 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 7.45 +0.94 30 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 5.17 +0.80 30 0 379 0
28AUG26 70.00 C 3.50 3.50 3.00 3.22 +0.66 30 3 632 +1
28AUG26 72.50 C 1.68 2.05 1.65 1.70 +0.34 30 427 1,028 +294
28AUG26 75.00 C 0.88 0.97 0.82 0.85 +0.18 31 179 963 +73
28AUG26 77.50 C 0.45 0.50 0.45 0.34 +0.07 31 171 942 +64
28AUG26 80.00 C 0.25 0.26 0.22 0.12 +0.02 31 30 986 0
28AUG26 82.50 C 0.15 0.15 0.13 0.04 +0.01 31 11 1,092 +3
28AUG26 85.00 C 0.09 0.09 0.09 0.01 0.00 31 1 413 -1
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 226 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.30 +0.94 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.30 +0.94 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.30 +0.93 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.42 +1.05 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.42 +1.05 46 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 26.36 +0.99 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.36 +0.98 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.31 +0.93 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.31 +0.93 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.32 +0.94 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.94 +1.05 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.37 +0.97 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.85 +0.93 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.50 +1.04 28 0 61 0
29SEP26 62.50 C 10.03 10.03 10.03 10.40 +1.10 36 1 217 0
29SEP26 65.00 C 0.00 0.00 0.00 7.82 +0.95 27 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 5.78 +0.85 28 0 393 0
29SEP26 70.00 C 4.00 4.00 4.00 4.05 +0.82 28 2 729 0
29SEP26 72.50 C 2.45 2.73 2.36 2.61 +0.55 27 35 545 +16
29SEP26 75.00 C 1.74 1.74 1.58 1.63 +0.32 27 151 1,277 +151
29SEP26 77.50 C 1.08 1.21 1.06 1.02 +0.28 28 98 1,242 -11
29SEP26 80.00 C 0.76 0.78 0.69 0.58 +0.19 28 70 2,984 +15
29SEP26 82.50 C 0.56 0.56 0.51 0.31 +0.12 28 38 2,778 +17
29SEP26 85.00 C 0.37 0.37 0.37 0.16 +0.06 28 36 445 +36
29SEP26 87.50 C 0.00 0.00 0.00 0.08 +0.03 28 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 223 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 141 0
29SEP26 97.50 C 0.13 0.14 0.13 0.01 0.00 31 40 40 +40
29OCT26 47.00 C 0.00 0.00 0.00 25.36 +0.98 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.31 +0.93 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.43 +1.05 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.43 +1.05 30 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.94 +1.05 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.37 +0.97 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.85 +0.91 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.53 +1.00 26 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 10.40 +1.10 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.03 +0.83 26 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 5.94 +0.69 24 0 101 0
29OCT26 70.00 C 0.00 0.00 0.00 4.37 +0.56 25 0 65 0
29OCT26 72.50 C 0.00 0.00 0.00 3.12 +0.45 25 0 73 0
29OCT26 75.00 C 2.14 2.14 2.14 2.14 +0.30 25 16 229 +16
29OCT26 77.50 C 0.00 0.00 0.00 1.52 +0.26 26 0 236 0
29OCT26 80.00 C 0.00 0.00 0.00 0.98 +0.18 26 0 412 0
29OCT26 82.50 C 0.00 0.00 0.00 0.61 +0.11 26 0 251 0
29OCT26 85.00 C 0.00 0.00 0.00 0.37 +0.07 26 0 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 294 0
29OCT26 90.00 C 0.35 0.35 0.35 0.12 +0.02 26 3 13 +3
29OCT26 92.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.43 - 29 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 22.43 +1.05 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.94 +1.05 25 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.37 +0.95 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.93 +0.94 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.64 +0.96 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.42 +0.89 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.40 +0.79 25 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 6.42 +0.66 24 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 4.95 +0.56 24 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 3.73 +0.47 25 0 28 0
27NOV26 75.00 C 0.00 0.00 0.00 2.74 +0.34 25 0 15 0
27NOV26 77.50 C 2.02 2.02 2.02 2.06 +0.27 26 15 36 +6
27NOV26 80.00 C 0.00 0.00 0.00 1.45 +0.21 26 0 139 0
27NOV26 82.50 C 1.12 1.18 1.12 0.99 +0.15 26 30 135 +30
27NOV26 85.00 C 0.00 0.00 0.00 0.66 +0.10 26 0 75 0
27NOV26 87.50 C 0.68 0.68 0.68 0.44 +0.08 26 15 60 +15
27NOV26 90.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 75 0
27NOV26 92.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 30.32 +0.96 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.34 +0.97 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.42 +1.05 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.42 +1.05 35 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 26.36 +0.99 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.36 +0.98 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.33 +0.95 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.43 +1.05 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.43 +1.04 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.94 +1.03 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.37 +0.89 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 14.98 +0.84 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.86 +1.18 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 10.76 +0.83 25 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 8.86 +0.74 25 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 6.96 +0.64 24 0 326 0
30DEC26 70.00 C 0.00 0.00 0.00 5.54 +0.56 24 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 4.33 +0.46 24 0 811 0
30DEC26 75.00 C 0.00 0.00 0.00 3.37 +0.35 25 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 2.63 +0.32 26 0 263 0
30DEC26 80.00 C 0.00 0.00 0.00 1.97 +0.27 26 0 296 0
30DEC26 82.50 C 0.00 0.00 0.00 1.44 +0.21 26 0 245 0
30DEC26 85.00 C 0.00 0.00 0.00 1.03 +0.15 26 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.73 +0.11 26 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.50 +0.07 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.33 +0.05 25 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.42 +1.05 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.44 +1.06 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.48 +1.08 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.68 +1.26 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.63 +1.17 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.72 +1.21 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.68 +1.11 28 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 20.36 +1.45 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.09 +1.43 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.91 +1.36 26 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 13.85 +1.29 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 11.91 +0.83 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.17 +0.78 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.59 +0.71 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 7.04 +0.57 24 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 5.87 +0.51 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.87 +0.43 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 4.03 +0.37 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 3.28 +0.37 26 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 2.62 +0.31 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.07 +0.25 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.61 +0.19 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 1.27 +0.18 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.98 +0.16 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.72 +0.09 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.56 +0.09 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.89 +1.47 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.95 +1.49 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.98 +1.47 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.06 +1.45 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.79 +1.41 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.59 +1.25 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 16.51 +1.09 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.52 +0.90 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 12.79 +0.84 24 0 12 0
29JUN27 65.00 C 11.05 11.05 10.87 11.19 +0.78 25 4 10 +1
29JUN27 67.50 C 0.00 0.00 0.00 9.75 +0.75 25 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 8.45 +0.71 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 7.27 +0.64 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 6.20 +0.57 25 0 59 0
29JUN27 77.50 C 0.00 0.00 0.00 5.30 +0.55 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 4.48 +0.47 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 3.77 +0.42 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.18 +0.36 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.64 +0.22 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.35 +0.33 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.88 +0.25 26 0 202 0
29JUN27 95.00 C 1.70 1.70 1.70 1.56 +0.24 26 1 3 +1
29JUN27 97.50 C 0.00 0.00 0.00 1.29 +0.16 26 0 4 0
TOTAL CALL 1,377 27,164 +770
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 156 0
28AUG26 55.00 P 0.04 0.04 0.04 0.01 0.00 52 100 485 -43
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
28AUG26 60.00 P 0.05 0.05 0.05 0.01 0.00 37 40 659 -40
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 884 0
28AUG26 65.00 P 0.12 0.13 0.12 0.08 -0.10 31 52 900 +52
28AUG26 67.50 P 0.35 0.35 0.35 0.30 -0.25 31 4 469 +4
28AUG26 70.00 P 1.23 1.23 0.82 0.86 -0.47 31 323 1,101 +109
28AUG26 72.50 P 2.10 2.25 1.73 1.93 -0.64 31 119 1,304 +46
28AUG26 75.00 P 0.00 0.00 0.00 3.44 -0.88 30 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 5.46 -0.98 30 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 7.76 -1.03 31 0 14 0
28AUG26 82.50 P 0.00 0.00 0.00 10.20 -1.39 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.70 -1.46 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.24 -1.50 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.72 -1.59 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.30 -1.58 67 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.72 -1.65 63 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.22 -1.66 68 0 0 0
29SEP26 41.00 P 0.04 0.04 0.04 0.01 0.00 57 350 432 0
29SEP26 42.00 P 0.04 0.04 0.04 0.01 0.00 54 300 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 429 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 530 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.06 28 0 316 0
29SEP26 65.00 P 0.00 0.00 0.00 0.58 -0.14 27 0 713 0
29SEP26 67.50 P 1.06 1.06 1.02 1.12 -0.31 27 8 629 +8
29SEP26 70.00 P 1.96 2.08 1.93 2.08 -0.40 28 5 774 +5
29SEP26 72.50 P 0.00 0.00 0.00 3.37 -0.41 29 0 740 0
29SEP26 75.00 P 5.20 5.20 5.20 4.83 -0.65 28 5 328 +5
29SEP26 77.50 P 0.00 0.00 0.00 6.68 -0.78 28 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 8.77 -0.87 28 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 11.02 -1.30 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.78 -1.02 38 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 16.23 -1.09 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.65 -1.21 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.11 -1.27 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.56 -1.30 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.05 -1.28 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.23 -0.09 26 0 46 0
29OCT26 62.50 P 0.49 0.49 0.49 0.50 -0.12 26 17 119 0
29OCT26 65.00 P 0.96 0.96 0.96 0.93 -0.23 26 15 712 0
29OCT26 67.50 P 1.65 1.65 1.65 1.61 -0.33 26 15 229 +3
29OCT26 70.00 P 0.00 0.00 0.00 2.59 -0.46 26 0 276 0
29OCT26 72.50 P 0.00 0.00 0.00 3.87 -0.62 27 0 141 0
29OCT26 75.00 P 0.00 0.00 0.00 5.43 -0.74 27 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 7.06 -0.80 26 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 9.05 -0.89 26 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.21 -1.31 26 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.90 -1.02 32 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.31 -1.07 35 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.71 -1.19 37 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.14 -1.25 39 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.58 -1.29 40 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.06 -1.27 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.21 -0.06 26 0 25 0
27NOV26 60.00 P 0.00 0.00 0.00 0.42 -0.12 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.77 -0.16 26 0 16 0
27NOV26 65.00 P 1.27 1.27 1.27 1.27 -0.25 25 15 95 +15
27NOV26 67.50 P 0.00 0.00 0.00 2.04 -0.34 26 0 31 0
27NOV26 70.00 P 0.00 0.00 0.00 3.07 -0.45 26 0 47 0
27NOV26 72.50 P 0.00 0.00 0.00 4.38 -0.59 26 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 5.91 -0.70 27 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 7.45 -0.78 26 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 9.36 -0.86 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 11.45 -1.29 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 14.07 -0.99 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.43 -1.05 32 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.79 -1.17 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.19 -1.28 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.62 -1.39 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.08 -1.48 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.05 26 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.09 25 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.64 -0.13 26 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.05 -0.16 25 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.62 -0.25 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.43 -0.32 25 0 121 0
30DEC26 70.00 P 0.00 0.00 0.00 3.49 -0.44 25 0 179 0
30DEC26 72.50 P 0.00 0.00 0.00 4.83 -0.53 26 0 693 0
30DEC26 75.00 P 6.20 6.20 6.20 6.35 -0.47 26 6 8 +6
30DEC26 77.50 P 0.00 0.00 0.00 7.84 -0.73 25 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 9.70 -0.80 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 11.71 -1.25 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.28 -0.95 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 16.59 -1.00 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.91 -1.12 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.28 -1.23 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.67 -1.36 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.12 -1.45 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 -0.05 25 0 2 0
30MAR27 55.00 P 0.59 0.59 0.59 0.49 -0.08 25 15 36 +9
30MAR27 57.50 P 0.00 0.00 0.00 0.80 -0.12 25 0 141 0
30MAR27 60.00 P 1.28 1.28 1.28 1.23 -0.12 25 3 160 +3
30MAR27 62.50 P 0.00 0.00 0.00 1.76 -0.17 25 0 47 0
30MAR27 65.00 P 0.00 0.00 0.00 2.45 -0.25 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 3.35 -0.32 25 0 12 0
30MAR27 70.00 P 0.00 0.00 0.00 4.46 -0.40 25 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 5.78 -0.48 25 0 75 0
30MAR27 75.00 P 7.24 7.24 7.24 7.29 -0.56 26 15 30 +15
30MAR27 77.50 P 0.00 0.00 0.00 8.99 -0.42 26 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 10.49 -1.06 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.39 -1.18 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.84 -0.87 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.99 -0.96 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.21 -1.07 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.51 -1.18 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.83 -1.31 30 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 26.22 -1.41 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.40 -0.03 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.64 -0.05 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.98 -0.07 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.43 -0.10 26 0 74 0
29JUN27 60.00 P 0.00 0.00 0.00 2.00 -0.14 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.70 -0.19 26 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 3.54 -0.25 27 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 4.54 -0.30 27 0 20 0
29JUN27 70.00 P 0.00 0.00 0.00 5.71 -0.34 27 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 7.01 -0.42 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 8.45 -0.50 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 10.07 -0.52 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 11.79 -0.61 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.64 -0.67 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.62 -0.72 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.68 -0.80 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.86 -0.83 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.11 -0.90 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.32 -1.05 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.56 -1.24 30 0 0 0
TOTAL PUT 1,407 21,473 +197
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 48.100
28AUG26 34.00 C 0.00 0.00 0.00 14.25 +1.79 95 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.14 +1.68 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.14 +1.67 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.17 +1.70 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.15 +1.68 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.21 +1.74 56 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.31 +1.83 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.15 +1.65 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.17 +1.64 32 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 5.19 +1.57 30 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 4.25 +1.48 30 0 15 0
28AUG26 45.00 C 3.00 3.00 3.00 3.37 +1.34 31 1 95 -1
28AUG26 46.00 C 2.20 2.37 2.00 2.57 +1.19 31 6 71 0
28AUG26 47.00 C 0.00 0.00 0.00 1.87 +0.98 31 0 248 0
28AUG26 48.00 C 0.84 1.22 0.82 1.33 +0.78 32 156 235 +70
28AUG26 49.00 C 0.53 0.93 0.53 0.83 +0.51 30 111 171 +102
28AUG26 50.00 C 0.34 0.58 0.29 0.52 +0.33 30 118 479 +15
28AUG26 52.50 C 0.11 0.14 0.11 0.13 +0.10 31 77 575 -70
28AUG26 55.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.17 +1.68 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.17 +1.67 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.18 +1.68 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.18 +1.68 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.18 +1.68 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.18 +1.67 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.19 +1.68 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.25 +1.74 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.19 +1.68 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.20 +1.68 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.20 +1.68 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.20 +1.67 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.21 +1.67 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.31 +1.74 34 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.24 +1.62 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.28 +1.57 25 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.36 +1.50 25 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.48 +1.39 25 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 3.67 +1.27 25 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 2.93 +1.17 25 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.29 +0.98 25 0 131 0
29SEP26 48.00 C 0.00 0.00 0.00 1.72 +0.79 25 0 238 0
29SEP26 49.00 C 0.99 1.22 0.99 1.30 +0.61 25 52 382 +20
29SEP26 50.00 C 0.78 1.07 0.62 0.95 +0.48 25 97 218 +14
29SEP26 52.50 C 0.40 0.40 0.40 0.39 +0.23 25 1 114 +1
29SEP26 55.00 C 0.00 0.00 0.00 0.13 +0.08 25 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 61 0
29SEP26 60.00 C 0.06 0.06 0.05 0.02 +0.01 27 11 15 0
29SEP26 62.50 C 0.04 0.04 0.04 0.01 0.00 29 10 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.25 +1.74 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.19 +1.68 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.20 +1.68 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.20 +1.68 26 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.20 +1.66 22 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.21 +1.64 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.31 +1.69 28 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.29 +1.59 24 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.37 +1.52 24 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.49 +1.44 24 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.67 +1.34 24 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 3.92 +1.30 24 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.34 +1.23 25 0 10 0
29OCT26 47.00 C 0.00 0.00 0.00 2.60 +0.93 23 0 47 0
29OCT26 48.00 C 0.00 0.00 0.00 2.08 +0.79 23 0 78 0
29OCT26 49.00 C 1.51 1.51 1.51 1.66 +0.67 24 12 80 0
29OCT26 50.00 C 1.01 1.42 1.01 1.31 +0.55 24 30 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.69 +0.36 24 0 37 0
29OCT26 55.00 C 0.00 0.00 0.00 0.32 +0.18 24 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.14 +0.09 24 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.25 - 29 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 10.27 +1.70 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.21 +1.58 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.31 +1.58 24 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.39 +1.52 24 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.52 +1.45 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.70 +1.37 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.94 +1.39 24 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 4.24 +1.26 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.71 +1.22 25 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 2.99 +0.94 23 0 0 0
27NOV26 48.00 C 2.38 2.38 2.06 2.50 +0.83 23 30 63 +30
27NOV26 49.00 C 1.68 1.88 1.68 2.03 +0.70 23 25 30 +15
27NOV26 50.00 C 1.30 1.54 1.30 1.67 +0.60 23 43 30 +30
27NOV26 52.50 C 0.00 0.00 0.00 1.00 +0.44 24 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.54 +0.27 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.27 +0.14 24 0 0 0
27NOV26 60.00 C 0.22 0.29 0.22 0.13 +0.07 24 181 656 +181
27NOV26 62.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.18 +1.68 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.18 +1.68 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.18 +1.67 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.19 +1.68 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.25 +1.73 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.20 +1.67 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.20 +1.65 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.34 +1.75 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.27 +1.61 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.45 +1.82 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.60 +1.69 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.69 +1.60 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.62 +1.28 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.97 +1.33 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.24 +1.25 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.59 +1.19 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.89 +1.03 23 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 3.39 +1.00 23 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.88 +0.87 23 0 174 0
30DEC26 49.00 C 2.24 2.24 2.24 2.41 +0.78 23 9 257 -9
30DEC26 50.00 C 0.00 0.00 0.00 2.04 +0.67 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.30 +0.50 24 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.76 +0.32 23 0 43 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.20 23 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 +0.11 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.06 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.68 +2.07 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.75 +2.07 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.81 +2.08 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.85 +1.98 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.01 +2.07 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.05 +1.92 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.02 +1.49 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.19 +1.41 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.41 +1.33 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.73 +1.32 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.04 +1.25 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.41 +1.18 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.81 +1.08 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.24 +0.95 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.80 +0.93 23 0 17 0
30MAR27 49.00 C 3.12 3.12 3.12 3.35 +0.86 23 15 30 +15
30MAR27 50.00 C 0.00 0.00 0.00 2.94 +0.79 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.10 +0.66 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 1.43 +0.50 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 +0.35 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 +0.26 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 +0.17 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.11 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 +0.08 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.05 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.74 +1.61 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.83 +1.58 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.95 +1.55 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.09 +1.53 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.25 +1.48 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.22 +1.22 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.42 +1.16 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.80 +1.23 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.03 +1.34 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.30 +1.21 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.67 +1.16 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 6.09 +1.09 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.53 +1.05 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 5.02 +0.97 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.53 +0.92 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.10 +0.86 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.67 +0.79 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.79 +0.67 23 0 0 0
29JUN27 55.00 C 1.70 1.70 1.70 2.09 +0.54 23 5 24 +5
29JUN27 57.50 C 0.00 0.00 0.00 1.54 +0.43 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 1.17 +0.36 24 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.85 +0.26 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.61 +0.21 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.43 +0.15 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 +0.10 23 0 0 0
TOTAL CALL 990 7,163 +418
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 115 0
28AUG26 43.00 P 0.00 0.00 0.00 0.05 -0.10 32 0 205 0
28AUG26 44.00 P 0.00 0.00 0.00 0.11 -0.18 31 0 216 0
28AUG26 45.00 P 0.00 0.00 0.00 0.22 -0.32 31 0 493 0
28AUG26 46.00 P 0.56 0.56 0.52 0.40 -0.52 30 13 525 +7
28AUG26 47.00 P 1.01 1.04 0.74 0.69 -0.71 30 60 241 +49
28AUG26 48.00 P 1.06 1.13 1.06 1.12 -0.98 30 35 162 +5
28AUG26 49.00 P 0.00 0.00 0.00 1.70 -1.16 31 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.38 -1.33 31 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 4.49 -1.59 31 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 6.90 -1.68 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.50 -1.58 55 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.06 -1.61 70 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.54 -1.54 78 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.05 -1.53 88 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.46 -1.62 86 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.00 -1.58 99 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.55 -1.53 113 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.08 -1.50 123 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.05 25 0 58 0
29SEP26 41.00 P 0.16 0.16 0.16 0.08 -0.09 25 1 108 -1
29SEP26 42.00 P 0.23 0.23 0.23 0.14 -0.16 25 36 133 +13
29SEP26 43.00 P 0.39 0.39 0.30 0.25 -0.25 25 18 156 +18
29SEP26 44.00 P 0.46 0.46 0.46 0.42 -0.35 25 15 200 -15
29SEP26 45.00 P 0.71 0.71 0.62 0.65 -0.45 25 65 309 +37
29SEP26 46.00 P 0.00 0.00 0.00 0.96 -0.60 25 0 336 0
29SEP26 47.00 P 1.66 1.66 1.35 1.37 -0.80 25 78 370 +42
29SEP26 48.00 P 0.00 0.00 0.00 1.88 -0.88 26 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 2.47 -1.01 26 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.06 -1.22 25 0 70 0
29SEP26 52.50 P 0.00 0.00 0.00 5.02 -1.47 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.29 -1.86 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.71 -1.95 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.32 -1.52 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.65 -1.68 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.15 -1.67 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.64 -1.67 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.38 -1.43 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.62 -1.68 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.12 -1.67 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 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 -0.01 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.11 -0.09 24 0 2 0
29OCT26 41.00 P 0.25 0.25 0.25 0.19 -0.14 24 15 15 +15
29OCT26 42.00 P 0.37 0.37 0.37 0.30 -0.20 24 15 28 +15
29OCT26 43.00 P 0.00 0.00 0.00 0.46 -0.28 24 0 27 0
29OCT26 44.00 P 0.00 0.00 0.00 0.67 -0.38 24 0 21 0
29OCT26 45.00 P 0.00 0.00 0.00 0.95 -0.47 24 0 226 0
29OCT26 46.00 P 0.00 0.00 0.00 1.28 -0.60 24 0 126 0
29OCT26 47.00 P 2.03 2.06 1.67 1.69 -0.77 24 66 82 +14
29OCT26 48.00 P 0.00 0.00 0.00 2.19 -0.91 24 0 66 0
29OCT26 49.00 P 0.00 0.00 0.00 2.77 -0.96 24 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 3.47 -1.02 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.24 -1.36 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.53 -1.67 27 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.99 -1.67 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.41 -1.43 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.83 -1.50 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.15 -1.67 26 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.64 -1.67 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.38 -1.43 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 - 24 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 0.08 -0.06 24 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.13 -0.09 24 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.21 -0.13 24 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.32 -0.18 24 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 0.47 -0.24 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.66 -0.31 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.91 -0.38 24 0 0 0
27NOV26 45.00 P 1.14 1.14 1.14 1.19 -0.49 24 15 17 +15
27NOV26 46.00 P 1.48 1.48 1.48 1.55 -0.59 24 15 22 +15
27NOV26 47.00 P 2.23 2.23 1.89 1.97 -0.76 24 45 82 0
27NOV26 48.00 P 2.37 2.37 2.37 2.47 -0.89 24 15 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.04 -0.93 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 3.75 -0.95 25 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 5.45 -1.29 24 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 7.76 -1.51 27 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.05 -1.68 29 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.41 -1.85 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.83 -1.50 33 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.15 -1.67 25 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.64 -1.67 26 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.38 -1.43 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.14 -0.08 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.21 -0.12 23 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.31 -0.16 23 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.45 -0.21 23 0 13 0
30DEC26 42.00 P 0.00 0.00 0.00 0.63 -0.28 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 0.85 -0.33 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.10 -0.42 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.41 -0.51 23 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 1.78 -0.63 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.21 -0.73 23 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 2.71 -0.82 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.27 -0.91 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.99 -0.89 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.62 -1.45 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.80 -1.54 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.15 -1.61 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.41 -1.86 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.83 -1.67 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.16 -1.66 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.64 -1.67 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.38 -1.43 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.63 -1.67 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.12 -1.67 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.17 -0.07 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 -0.09 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.34 -0.13 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.47 -0.16 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.63 -0.18 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 0.81 -0.22 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.01 -0.28 23 0 14 0
30MAR27 43.00 P 1.38 1.38 1.38 1.25 -0.37 22 2 26 +2
30MAR27 44.00 P 0.00 0.00 0.00 1.55 -0.43 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.90 -0.50 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.29 -0.59 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 2.74 -0.68 22 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.24 -0.80 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.80 -0.87 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.40 -0.94 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.09 -1.32 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.99 -1.57 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.20 -1.68 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.44 -1.89 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.88 -1.90 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.22 -1.77 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.85 -1.46 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.38 -1.43 34 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.63 -1.67 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.12 -1.67 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.20 -0.08 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.28 -0.09 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.37 -0.12 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.49 -0.16 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.63 -0.21 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.82 -0.24 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.01 -0.30 24 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.26 -0.35 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.53 -0.40 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 1.85 -0.46 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.20 -0.51 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.59 -0.60 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.03 -0.64 24 0 2 0
29JUN27 47.00 P 3.88 3.94 3.75 3.50 -0.73 24 79 79 +79
29JUN27 48.00 P 4.46 4.46 4.16 4.01 -0.79 24 41 41 +41
29JUN27 49.00 P 5.07 5.07 5.07 4.57 -0.87 24 20 20 +20
29JUN27 50.00 P 0.00 0.00 0.00 5.16 -0.93 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.81 -1.09 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.68 -1.25 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.74 -1.14 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.96 -1.37 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.31 -1.47 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.24 -1.75 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.85 -1.47 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.38 -1.43 31 0 0 0
TOTAL PUT 649 7,311 +371
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$ 27.600
14AUG26 18.50 C 0.00 0.00 0.00 9.10 +0.48 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 8.85 +0.48 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 8.60 +0.54 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 8.35 +0.46 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 8.10 +0.54 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 7.85 +0.53 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 7.60 +0.52 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 7.10 +0.54 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 6.60 +0.54 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 6.10 +0.54 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 5.60 +0.46 0 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 5.10 +0.54 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 4.60 +0.46 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 4.10 +0.54 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 3.60 +0.54 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 3.10 +0.53 0 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 2.60 +0.54 0 0 0 0
14AUG26 25.50 C 1.94 1.94 1.92 2.10 +0.53 0 30 45 +30
14AUG26 26.00 C 1.76 1.76 1.62 1.61 +0.51 58 102 117 +102
14AUG26 26.50 C 0.72 1.22 0.72 1.12 +0.48 49 75 60 +15
14AUG26 27.00 C 0.40 0.77 0.36 0.66 +0.33 44 92 117 +29
14AUG26 27.50 C 0.14 0.35 0.14 0.30 +0.13 42 35 99 -15
14AUG26 28.00 C 0.04 0.12 0.04 0.09 0.00 40 146 793 +84
14AUG26 28.50 C 0.04 0.04 0.04 0.03 -0.01 46 10 348 0
14AUG26 29.00 C 0.01 0.01 0.01 0.01 -0.01 51 50 281 +27
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 65 0 333 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 201 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 92 0 315 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 19 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 151 0 115 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 162 0 135 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 193 0 20 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 9.12 +0.50 109 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 8.87 +0.50 106 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 8.62 +0.56 102 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 8.37 +0.48 99 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 8.11 +0.55 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 7.85 +0.53 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 7.60 +0.52 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 7.10 +0.54 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 6.60 +0.54 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 6.11 +0.55 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 5.62 +0.48 63 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 5.12 +0.54 57 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 4.62 +0.48 51 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 4.12 +0.54 45 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 3.62 +0.54 40 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 3.12 +0.53 34 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 2.64 +0.51 38 0 0 0
21AUG26 25.50 C 1.77 1.77 1.77 2.16 +0.54 36 15 15 +15
21AUG26 26.00 C 1.71 1.71 1.71 1.76 +0.53 41 15 15 +15
21AUG26 26.50 C 1.25 1.25 1.25 1.31 +0.42 37 15 0 -15
21AUG26 27.00 C 0.98 0.98 0.96 0.93 +0.31 35 16 46 +15
21AUG26 27.50 C 0.57 0.69 0.54 0.63 +0.20 34 81 660 -8
21AUG26 28.00 C 0.33 0.50 0.33 0.40 +0.11 34 111 553 -8
21AUG26 28.50 C 0.20 0.20 0.20 0.25 +0.06 35 1 17 +1
21AUG26 29.00 C 0.17 0.17 0.17 0.15 +0.02 36 10 345 -10
21AUG26 29.50 C 0.00 0.00 0.00 0.08 0.00 36 0 2 0
21AUG26 30.00 C 0.05 0.05 0.05 0.04 -0.01 36 10 100 +10
21AUG26 30.50 C 0.03 0.03 0.03 0.02 -0.01 36 20 20 +20
21AUG26 31.00 C 0.02 0.02 0.02 0.01 -0.01 36 20 24 +20
21AUG26 31.50 C 0.01 0.01 0.01 0.01 0.00 41 30 30 +30
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 88 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 18.38 +0.56 224 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.11 +0.52 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.86 +0.53 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.61 +0.53 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.11 +0.53 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.61 +0.53 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.11 +0.53 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.61 +0.53 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.12 +0.54 142 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.62 +0.53 134 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.12 +0.53 126 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.62 +0.54 118 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.12 +0.53 110 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.62 +0.54 102 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 12.12 +0.52 94 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 11.62 +0.52 85 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.12 +0.54 71 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.62 +0.54 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.12 +0.52 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.60 +0.50 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.12 +0.50 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.62 +0.53 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.12 +0.53 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.62 +0.54 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.63 +0.54 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.63 +0.49 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.63 +0.49 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.65 +0.50 36 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 2.72 +0.45 37 0 620 0
28AUG26 26.00 C 0.00 0.00 0.00 1.88 +0.42 37 0 384 0
28AUG26 27.00 C 1.11 1.32 1.11 1.19 +0.29 37 24 462 +1
28AUG26 28.00 C 0.48 0.74 0.47 0.71 +0.20 39 82 1,717 -20
28AUG26 29.00 C 0.33 0.43 0.33 0.38 +0.09 39 147 3,311 +53
28AUG26 30.00 C 0.15 0.22 0.13 0.20 +0.05 40 125 3,025 +38
28AUG26 31.00 C 0.08 0.12 0.08 0.10 +0.02 41 30 2,241 +22
28AUG26 32.00 C 0.03 0.07 0.03 0.06 +0.01 44 46 2,039 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 45 0 1,397 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1,519 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,276 0
28AUG26 36.00 C 0.01 0.01 0.01 0.01 0.00 54 65 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 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 92 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 0.00 110 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 0.00 125 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 18.38 +0.52 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.14 +0.53 105 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.90 +0.56 116 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.65 +0.56 112 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.15 +0.55 105 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.65 +0.56 98 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.14 +0.54 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.65 +0.55 84 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.16 +0.56 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.66 +0.55 84 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.15 +0.54 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.67 +0.56 80 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.17 +0.54 75 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.67 +0.52 70 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.18 +0.56 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.66 +0.52 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.18 +0.54 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.68 +0.54 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.16 +0.53 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.67 +0.53 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.18 +0.53 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.68 +0.53 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.20 +0.55 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.65 +0.48 0 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 6.67 +0.47 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.76 +0.41 39 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.80 +0.47 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.93 +0.44 36 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.13 +0.40 36 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.43 +0.41 37 0 1,719 0
29SEP26 27.00 C 1.55 1.98 1.55 1.84 +0.31 37 122 5,136 -15
29SEP26 28.00 C 1.16 1.40 1.16 1.36 +0.24 37 288 6,335 +72
29SEP26 29.00 C 0.80 1.08 0.80 0.99 +0.18 38 470 2,675 +272
29SEP26 30.00 C 0.77 0.78 0.72 0.72 +0.13 39 741 5,923 +421
29SEP26 31.00 C 0.47 0.52 0.47 0.50 +0.07 39 405 2,056 +147
29SEP26 32.00 C 0.30 0.39 0.30 0.37 +0.07 40 351 3,711 +336
29SEP26 33.00 C 0.24 0.27 0.24 0.26 +0.05 41 102 4,753 0
29SEP26 34.00 C 0.20 0.20 0.20 0.19 +0.04 42 15 2,580 -15
29SEP26 35.00 C 0.12 0.12 0.12 0.14 +0.03 43 10 2,822 +10
29SEP26 36.00 C 0.12 0.12 0.12 0.10 +0.02 43 10 4,217 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 1,531 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 67.50 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 0.01 0.00 91 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.47 +0.61 130 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.14 +0.53 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.97 +0.61 123 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.65 +0.54 86 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.23 +0.61 116 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.73 +0.61 111 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.23 +0.61 105 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.66 +0.53 73 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.16 +0.54 66 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.75 +0.62 94 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.24 +0.61 88 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.73 +0.59 81 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.25 +0.60 81 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.75 +0.60 77 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.26 +0.62 74 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.68 +0.53 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.25 +0.61 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.76 +0.60 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.26 +0.61 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.76 +0.59 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.27 +0.59 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.75 +0.55 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.26 +0.58 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.78 +0.55 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.82 +0.54 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.84 +0.47 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.02 +0.40 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.13 +0.42 37 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.39 +0.35 37 0 105 0
29OCT26 26.00 C 2.45 2.80 2.45 2.77 +0.36 38 45 543 0
29OCT26 27.00 C 1.91 2.13 1.91 2.21 +0.30 38 16 538 +15
29OCT26 28.00 C 1.50 1.50 1.50 1.73 +0.24 38 1 985 +1
29OCT26 29.00 C 0.00 0.00 0.00 1.34 +0.18 38 0 1,015 0
29OCT26 30.00 C 1.05 1.05 1.05 1.03 +0.14 38 1 1,164 0
29OCT26 31.00 C 0.86 0.86 0.86 0.79 +0.12 38 15 192 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.59 +0.08 38 0 703 0
29OCT26 33.00 C 0.53 0.53 0.53 0.45 +0.06 39 6 1,063 0
29OCT26 34.00 C 0.41 0.41 0.41 0.33 +0.03 39 100 406 +90
29OCT26 35.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 170 0
29OCT26 36.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 330 0
29OCT26 37.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 226 0
29OCT26 39.00 C 0.14 0.14 0.14 0.08 0.00 41 2 287 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 0.00 41 0 440 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 121 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 0.00 43 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 45.00 C 0.05 0.05 0.05 0.01 0.00 41 2 2 +2
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.52 +0.62 124 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.28 +0.63 122 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.03 +0.63 119 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.78 +0.63 117 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.28 +0.63 111 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.73 +0.57 98 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.30 +0.64 103 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.66 +0.49 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.31 +0.64 94 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.81 +0.63 90 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.24 +0.55 77 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.82 +0.64 83 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.32 +0.67 79 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.81 +0.62 74 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.32 +0.63 71 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.81 +0.62 67 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.33 +0.64 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.84 +0.63 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.33 +0.61 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.85 +0.63 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.34 +0.61 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.85 +0.60 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.37 +0.59 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.89 +0.59 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.95 +0.57 44 0 0 0
27NOV26 22.00 C 5.60 5.60 5.60 6.06 +0.51 42 1 1 +1
27NOV26 23.00 C 0.00 0.00 0.00 5.21 +0.43 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.34 +0.41 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.65 +0.39 37 0 0 0
27NOV26 26.00 C 2.86 2.86 2.86 3.05 +0.37 38 15 45 +15
27NOV26 27.00 C 2.30 2.30 2.23 2.51 +0.31 38 16 76 +16
27NOV26 28.00 C 1.86 1.86 1.86 2.06 +0.26 38 15 456 0
27NOV26 29.00 C 1.53 1.53 1.53 1.69 +0.23 38 15 534 0
27NOV26 30.00 C 0.00 0.00 0.00 1.38 +0.19 39 0 48 0
27NOV26 31.00 C 1.08 1.08 1.08 1.13 +0.16 39 1 177 0
27NOV26 32.00 C 0.82 0.83 0.82 0.92 +0.13 40 219 249 +219
27NOV26 33.00 C 0.67 0.67 0.67 0.76 +0.12 40 15 120 0
27NOV26 34.00 C 0.00 0.00 0.00 0.62 +0.10 41 0 1 0
27NOV26 35.00 C 0.00 0.00 0.00 0.51 +0.09 41 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.42 +0.08 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.35 +0.07 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.29 +0.06 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.24 +0.06 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.20 +0.05 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.17 +0.05 44 0 5 0
27NOV26 42.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.12 +0.03 46 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.52 +0.60 110 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.28 +0.56 108 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.03 +0.55 106 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.78 +0.55 103 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.28 +0.58 98 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.73 +0.49 87 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.30 +0.56 91 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.76 +0.53 83 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.31 +0.57 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.81 +0.57 79 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.28 +0.52 73 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.82 +0.60 73 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.32 +0.59 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.81 +0.55 65 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.32 +0.60 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.81 +0.55 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.33 +0.64 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.84 +0.56 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.33 +0.53 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.88 +0.56 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.41 +0.56 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.86 +0.49 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.46 +0.55 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.00 +0.54 45 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.02 +0.43 41 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.16 +0.43 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.36 +0.34 38 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 4.57 +0.38 37 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.92 +0.38 37 0 450 0
30DEC26 26.00 C 3.04 3.04 3.04 3.32 +0.33 37 15 420 +15
30DEC26 27.00 C 2.75 2.75 2.75 2.85 +0.33 38 30 1,649 +30
30DEC26 28.00 C 2.31 2.31 2.31 2.43 +0.33 38 30 5,949 0
30DEC26 29.00 C 0.00 0.00 0.00 2.00 +0.24 38 3 581 +3
30DEC26 30.00 C 1.68 1.74 1.68 1.66 +0.18 38 6 660 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 +0.16 38 3 1,460 0
30DEC26 32.00 C 1.14 1.14 1.14 1.18 +0.15 39 95 884 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 +0.12 39 0 2,374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 +0.09 39 0 2,388 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 +0.06 39 0 1,258 0
30DEC26 36.00 C 0.00 0.00 0.00 0.56 +0.05 40 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 +0.03 40 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 +0.02 40 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 0.00 41 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 0.00 41 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 0.00 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 0.00 42 0 220 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.52 +0.55 86 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.28 +0.56 85 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.03 +0.55 83 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.78 +0.55 80 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.28 +0.55 76 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.76 +0.52 71 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.30 +0.56 71 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.77 +0.54 65 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.31 +0.55 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.81 +0.56 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.29 +0.53 57 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.82 +0.56 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.32 +0.55 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.81 +0.53 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.33 +0.53 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.88 +0.58 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.40 +0.56 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.95 +0.58 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.47 +0.56 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.04 +0.55 44 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.58 +0.55 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.16 +0.50 42 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.72 +0.53 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.24 +0.45 39 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.43 +0.43 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.69 +0.37 39 0 9 0
30MAR27 23.00 C 0.00 0.00 0.00 5.96 +0.36 38 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.28 +0.42 37 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 4.67 +0.39 37 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.10 +0.36 37 0 681 0
30MAR27 27.00 C 3.37 3.37 3.31 3.63 +0.31 37 45 657 +45
30MAR27 28.00 C 0.00 0.00 0.00 3.20 +0.29 37 0 1,546 0
30MAR27 29.00 C 0.00 0.00 0.00 2.84 +0.29 38 0 201 0
30MAR27 30.00 C 0.00 0.00 0.00 2.52 +0.29 38 0 292 0
30MAR27 31.00 C 0.00 0.00 0.00 2.19 +0.23 38 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 1.93 +0.21 39 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 1.66 +0.16 39 0 551 0
30MAR27 34.00 C 1.47 1.47 1.47 1.46 +0.13 39 1 367 0
30MAR27 35.00 C 0.00 0.00 0.00 1.29 +0.15 39 0 633 0
30MAR27 36.00 C 1.13 1.13 1.13 1.16 +0.15 40 7 153 +7
30MAR27 37.00 C 0.00 0.00 0.00 1.04 +0.16 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.92 +0.13 40 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.83 +0.13 41 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 +0.14 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 +0.12 42 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.61 +0.12 42 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.56 +0.12 43 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.50 +0.10 43 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.46 +0.08 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.42 +0.08 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.39 +0.08 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 +0.08 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 +0.06 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.30 +0.07 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.26 +0.07 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 +0.06 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.19 +0.07 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 +0.05 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 +0.05 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.05 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.05 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.05 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.52 +0.55 71 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.28 +0.56 70 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.03 +0.55 68 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.78 +0.55 66 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.28 +0.55 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.77 +0.53 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.30 +0.56 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.79 +0.53 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.33 +0.53 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.86 +0.53 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.38 +0.52 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.91 +0.51 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.45 +0.58 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.98 +0.57 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.48 +0.46 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.10 +0.53 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.65 +0.53 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.17 +0.48 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.77 +0.51 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.31 +0.47 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.92 +0.52 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.51 +0.52 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.10 +0.51 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.65 +0.38 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.88 +0.37 38 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.16 +0.32 38 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.50 +0.26 38 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 5.85 +0.36 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.30 +0.36 37 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 4.75 +0.31 37 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.28 +0.32 37 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 3.87 +0.31 37 0 219 0
29JUN27 29.00 C 3.34 3.47 3.34 3.47 +0.28 37 23 143 +13
29JUN27 30.00 C 3.22 3.22 3.22 3.13 +0.26 38 10 133 +10
29JUN27 31.00 C 2.59 2.59 2.59 2.80 +0.23 38 1 122 +1
29JUN27 32.00 C 2.36 2.36 2.30 2.52 +0.21 38 51 310 +49
29JUN27 33.00 C 2.31 2.31 2.31 2.30 +0.22 38 27 436 0
29JUN27 34.00 C 2.04 2.04 2.04 2.07 +0.20 39 1 26 +1
29JUN27 35.00 C 0.00 0.00 0.00 1.83 +0.18 38 0 28 0
29JUN27 36.00 C 1.55 1.55 1.55 1.64 +0.16 38 50 103 +50
29JUN27 37.00 C 0.00 0.00 0.00 1.49 +0.15 39 0 45 0
29JUN27 38.00 C 1.40 1.40 1.40 1.35 +0.13 39 13 63 +13
29JUN27 39.00 C 0.00 0.00 0.00 1.22 +0.11 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.10 +0.08 39 0 43 0
29JUN27 41.00 C 0.00 0.00 0.00 1.02 +0.12 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.93 +0.11 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.85 +0.10 40 0 47 0
29JUN27 44.00 C 0.00 0.00 0.00 0.77 +0.08 41 0 20 0
29JUN27 45.00 C 0.00 0.00 0.00 0.72 +0.10 41 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 0.66 +0.10 41 0 35 0
29JUN27 47.00 C 0.60 0.61 0.60 0.60 +0.08 41 46 47 +36
29JUN27 48.00 C 0.00 0.00 0.00 0.55 +0.08 42 0 6 0
29JUN27 49.00 C 0.00 0.00 0.00 0.52 +0.09 42 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 0.48 +0.09 42 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.42 +0.10 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.36 +0.11 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.30 +0.09 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.26 +0.09 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 +0.08 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.20 +0.07 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.17 +0.06 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 +0.07 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 +0.06 49 0 0 0
TOTAL CALL 4,859 118,386 +2,326
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 115 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 109 0 115 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 115 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 9 0
14AUG26 26.50 P 0.02 0.02 0.02 0.01 -0.10 44 2 140 0
14AUG26 27.00 P 0.17 0.17 0.05 0.04 -0.25 39 57 375 -10
14AUG26 27.50 P 0.32 0.32 0.14 0.18 -0.45 39 41 133 -3
14AUG26 28.00 P 0.97 0.97 0.38 0.48 -0.58 39 305 864 +13
14AUG26 28.50 P 1.29 1.34 0.80 0.90 -0.63 0 56 573 +26
14AUG26 29.00 P 1.78 1.83 1.26 1.40 -0.55 0 78 211 -47
14AUG26 29.50 P 1.79 1.89 1.79 1.90 -0.54 0 60 92 +60
14AUG26 30.00 P 0.00 0.00 0.00 2.41 -0.54 81 0 60 0
14AUG26 30.50 P 0.00 0.00 0.00 2.91 -0.54 94 0 45 0
14AUG26 31.00 P 0.00 0.00 0.00 3.41 -0.55 107 0 30 0
14AUG26 31.50 P 0.00 0.00 0.00 3.91 -0.53 119 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 4.41 -0.53 131 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 4.91 -0.53 143 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 5.41 -0.55 155 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 5.91 -0.53 165 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 6.41 -0.57 176 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 6.91 -0.55 186 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 7.41 -0.55 197 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 7.91 -0.53 207 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 8.41 -0.55 217 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 8.91 -0.55 227 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 9.41 -0.55 236 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 9.91 -0.53 246 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 10.41 -0.53 255 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 10.91 -0.53 265 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 11.41 -0.55 273 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 11.91 -0.53 281 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 145 0
21AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 130 0
21AUG26 25.50 P 0.05 0.05 0.04 0.04 -0.05 35 17 159 +17
21AUG26 26.00 P 0.00 0.00 0.00 0.09 -0.10 35 0 2 0
21AUG26 26.50 P 0.34 0.34 0.34 0.17 -0.18 35 2 53 +2
21AUG26 27.00 P 0.48 0.48 0.28 0.30 -0.28 34 38 854 +8
21AUG26 27.50 P 0.75 0.75 0.56 0.50 -0.39 34 105 238 +75
21AUG26 28.00 P 1.15 1.15 0.74 0.77 -0.47 33 65 60 +60
21AUG26 28.50 P 1.08 1.08 1.05 1.13 -0.53 35 30 68 +14
21AUG26 29.00 P 1.89 1.89 1.42 1.50 -0.62 33 25 23 +23
21AUG26 29.50 P 1.87 1.87 1.87 1.99 -0.52 39 15 92 +7
21AUG26 30.00 P 0.00 0.00 0.00 2.43 -0.55 36 0 15 0
21AUG26 30.50 P 0.00 0.00 0.00 2.91 -0.55 36 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 3.41 -0.55 41 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 3.91 -0.54 45 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 4.41 -0.55 50 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 4.91 -0.56 54 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 5.41 -0.56 58 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 5.92 -0.55 67 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 6.41 -0.57 67 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 6.91 -0.56 71 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 7.41 -0.56 74 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 7.91 -0.56 78 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 8.41 -0.56 82 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 8.91 -0.56 86 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 9.41 -0.55 89 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 9.91 -0.56 93 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 10.41 -0.56 96 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 10.91 -0.55 100 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 11.41 -0.55 103 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 712 0
28AUG26 23.00 P 0.01 0.01 0.01 0.01 -0.01 41 290 2,506 +204
28AUG26 24.00 P 0.05 0.05 0.05 0.03 -0.03 39 27 1,754 -11
28AUG26 25.00 P 0.11 0.11 0.11 0.10 -0.08 38 24 2,046 0
28AUG26 26.00 P 0.36 0.36 0.24 0.26 -0.16 38 237 2,310 -29
28AUG26 27.00 P 0.80 0.80 0.52 0.56 -0.26 37 50 3,109 +14
28AUG26 28.00 P 1.39 1.39 1.00 1.06 -0.40 38 24 2,889 -7
28AUG26 29.00 P 2.17 2.17 1.75 1.76 -0.38 40 180 3,284 -180
28AUG26 30.00 P 0.00 0.00 0.00 2.59 -0.57 42 0 776 0
28AUG26 31.00 P 0.00 0.00 0.00 3.48 -0.52 42 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 4.43 -0.53 43 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.42 -0.55 48 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.46 -0.52 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.48 -0.49 73 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.46 -0.51 76 0 0 0
28AUG26 37.00 P 9.36 9.36 9.36 9.48 -0.48 85 28 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.46 -0.51 88 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.41 -0.55 78 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.43 -0.52 91 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.41 -0.54 88 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.46 -0.49 109 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.48 -0.47 119 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.46 -0.49 119 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.46 -0.49 124 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.46 -0.48 128 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.46 -0.48 133 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.45 -0.50 135 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.45 -0.50 139 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.45 -0.50 142 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.95 -0.54 152 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.47 -0.48 167 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.95 -0.54 170 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.41 -0.54 159 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.91 -0.54 166 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.42 -0.52 180 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.91 -0.54 179 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.42 -0.52 193 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.97 -0.48 221 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 441 0
29SEP26 19.00 P 0.01 0.01 0.01 0.01 0.00 44 169 855 +169
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 4,493 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 1,683 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 2,384 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.06 36 0 2,937 0
29SEP26 24.00 P 0.32 0.32 0.24 0.25 -0.10 37 90 7,645 +75
29SEP26 25.00 P 0.52 0.55 0.42 0.45 -0.12 37 428 7,172 +390
29SEP26 26.00 P 0.72 0.76 0.72 0.72 -0.21 36 60 3,488 -20
29SEP26 27.00 P 1.31 1.31 1.09 1.13 -0.26 37 257 7,144 +140
29SEP26 28.00 P 1.72 1.74 1.56 1.66 -0.33 37 389 3,927 +16
29SEP26 29.00 P 0.00 0.00 0.00 2.29 -0.39 38 0 1,992 0
29SEP26 30.00 P 0.00 0.00 0.00 2.99 -0.38 38 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 3.82 -0.42 39 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 -0.42 43 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 5.64 -0.61 44 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.47 -0.54 39 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.48 -0.50 44 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.46 -0.51 46 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.48 -0.48 52 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.46 -0.52 53 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 11.41 -0.55 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.43 -0.55 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.41 -0.56 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.46 -0.51 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.48 -0.47 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.46 -0.51 72 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.46 -0.51 75 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.46 -0.52 78 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.46 -0.48 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.45 -0.53 82 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.45 -0.52 84 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.45 -0.52 87 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.95 -0.54 93 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.47 -0.50 101 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.95 -0.54 104 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.41 -0.55 99 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.91 -0.56 104 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 37.42 -0.54 111 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.91 -0.55 113 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.42 -0.54 120 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.97 -0.50 134 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 609 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 88 0
29OCT26 21.00 P 0.12 0.12 0.12 0.11 -0.04 37 15 335 0
29OCT26 22.00 P 0.00 0.00 0.00 0.20 -0.05 37 0 345 0
29OCT26 23.00 P 0.38 0.38 0.38 0.32 -0.10 36 58 400 +45
29OCT26 24.00 P 0.00 0.00 0.00 0.52 -0.13 36 0 802 0
29OCT26 25.00 P 0.76 0.78 0.73 0.79 -0.16 36 250 445 +82
29OCT26 26.00 P 0.00 0.00 0.00 1.14 -0.21 36 0 1,032 0
29OCT26 27.00 P 1.60 1.60 1.55 1.58 -0.25 36 30 873 +30
29OCT26 28.00 P 2.05 2.05 2.05 2.10 -0.31 36 15 1,089 0
29OCT26 29.00 P 0.00 0.00 0.00 2.74 -0.37 36 0 1,330 0
29OCT26 30.00 P 0.00 0.00 0.00 3.45 -0.54 36 0 784 0
29OCT26 31.00 P 0.00 0.00 0.00 4.26 -0.44 38 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.01 -0.44 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.86 -0.47 36 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.75 -0.48 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.66 -0.42 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.59 -0.43 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.55 -0.42 33 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.49 -0.49 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.52 -0.58 34 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.50 -0.48 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.41 -0.56 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.51 -0.46 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.50 -0.47 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.46 -0.51 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.48 -0.49 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.47 -0.51 40 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.46 -0.51 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.45 -0.53 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.46 -0.51 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.45 -0.52 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.95 -0.54 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.47 -0.50 67 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.95 -0.54 69 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.41 -0.56 62 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.91 -0.56 70 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.42 -0.56 79 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.91 -0.57 82 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.42 -0.55 89 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.97 -0.50 101 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 74 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.21 -0.06 37 0 49 0
27NOV26 22.00 P 0.00 0.00 0.00 0.34 -0.08 37 0 97 0
27NOV26 23.00 P 0.59 0.59 0.52 0.52 -0.10 37 115 288 +115
27NOV26 24.00 P 0.78 0.78 0.77 0.75 -0.14 37 60 203 +60
27NOV26 25.00 P 1.05 1.08 1.05 1.06 -0.17 37 16 376 +1
27NOV26 26.00 P 0.00 0.00 0.00 1.44 -0.22 37 0 452 0
27NOV26 27.00 P 2.06 2.06 1.98 1.92 -0.26 37 8 437 -8
27NOV26 28.00 P 2.42 2.42 2.42 2.47 -0.31 37 1 1,589 +1
27NOV26 29.00 P 0.00 0.00 0.00 3.12 -0.34 38 0 235 0
27NOV26 30.00 P 0.00 0.00 0.00 3.80 -0.32 38 0 326 0
27NOV26 31.00 P 0.00 0.00 0.00 4.57 -0.38 39 0 243 0
27NOV26 32.00 P 0.00 0.00 0.00 5.38 -0.40 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.19 -0.45 40 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 7.07 -0.45 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.95 -0.47 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.85 -0.51 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.79 -0.45 42 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.72 -0.52 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.67 -0.55 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.63 -0.54 42 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.60 -0.55 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.57 -0.49 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.53 -0.58 41 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.50 -0.58 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.49 -0.58 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.47 -0.59 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.46 -0.58 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.45 -0.58 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.46 -0.56 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.45 -0.55 35 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.96 -0.53 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.47 -0.50 59 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.95 -0.54 60 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.41 -0.56 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.91 -0.56 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.42 -0.56 69 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.91 -0.57 72 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.42 -0.55 78 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.97 -0.50 88 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 14 0
30DEC26 17.00 P 0.08 0.08 0.08 0.03 -0.02 37 4 248 +4
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.05 36 0 33 0
30DEC26 19.00 P 0.17 0.17 0.17 0.11 -0.05 37 1 184 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.06 37 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 -0.08 37 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 -0.10 37 0 1,003 0
30DEC26 22.00 P 0.58 0.58 0.49 0.49 -0.10 37 55 813 0
30DEC26 23.00 P 0.74 0.74 0.70 0.71 -0.10 37 88 1,688 +50
30DEC26 24.00 P 0.96 0.96 0.96 0.98 -0.14 37 30 1,103 +30
30DEC26 25.00 P 1.31 1.31 1.31 1.31 -0.17 37 50 2,900 +50
30DEC26 26.00 P 1.71 1.71 1.71 1.72 -0.21 37 10 3,079 -10
30DEC26 27.00 P 2.27 2.27 2.15 2.19 -0.25 37 21 2,475 +19
30DEC26 28.00 P 2.82 2.82 2.71 2.74 -0.29 37 21 1,004 +19
30DEC26 29.00 P 3.43 3.46 3.31 3.38 -0.33 37 326 1,875 +326
30DEC26 30.00 P 0.00 0.00 0.00 4.02 -0.40 37 0 763 0
30DEC26 31.00 P 0.00 0.00 0.00 4.75 -0.44 37 0 668 0
30DEC26 32.00 P 0.00 0.00 0.00 5.67 -0.31 40 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 6.40 -0.41 39 0 1,106 0
30DEC26 34.00 P 0.00 0.00 0.00 7.24 -0.43 40 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 8.11 -0.45 40 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 9.02 -0.44 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.90 -0.44 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.84 -0.42 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.76 -0.46 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.72 -0.45 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.66 -0.49 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.62 -0.46 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.59 -0.52 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.55 -0.53 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.49 -0.58 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.47 -0.59 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.46 -0.58 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.45 -0.58 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.46 -0.56 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.45 -0.55 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.96 -0.54 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.47 -0.52 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.95 -0.54 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.41 -0.56 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.91 -0.56 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.42 -0.56 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.91 -0.57 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.42 -0.55 71 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.97 -0.50 79 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 0.00 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 0.00 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 -0.01 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.44 0.00 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 -0.03 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 -0.06 38 0 815 0
30MAR27 22.00 P 0.89 0.89 0.89 0.90 -0.09 37 2 764 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.16 -0.13 37 0 1,423 0
30MAR27 24.00 P 1.64 1.64 1.64 1.50 -0.14 37 1 1,216 0
30MAR27 25.00 P 0.00 0.00 0.00 1.88 -0.17 37 0 962 0
30MAR27 26.00 P 0.00 0.00 0.00 2.30 -0.22 37 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 2.79 -0.25 37 0 1,226 0
30MAR27 28.00 P 0.00 0.00 0.00 3.29 -0.33 36 0 1,096 0
30MAR27 29.00 P 0.00 0.00 0.00 3.90 -0.35 36 0 532 0
30MAR27 30.00 P 0.00 0.00 0.00 4.65 -0.31 37 0 317 0
30MAR27 31.00 P 0.00 0.00 0.00 5.49 -0.39 40 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 6.09 -0.33 38 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 6.88 -0.33 39 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 7.68 -0.36 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.50 -0.39 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.36 -0.39 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.23 -0.41 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.10 -0.42 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.00 -0.44 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.91 -0.44 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.84 -0.45 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.79 -0.44 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.74 -0.45 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.69 -0.45 41 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 17.63 -0.47 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.54 -0.57 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.56 -0.50 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.53 -0.51 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.51 -0.51 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.45 -0.55 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.96 -0.54 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.51 -0.49 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.98 -0.51 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.45 -0.52 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.93 -0.54 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.42 -0.56 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.91 -0.57 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.42 -0.55 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.97 -0.50 66 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 -0.03 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 -0.03 38 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 47 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 -0.04 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 -0.06 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.67 -0.07 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.78 -0.06 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 1.00 -0.07 38 0 213 0
29JUN27 22.00 P 0.00 0.00 0.00 1.25 -0.11 37 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.57 -0.10 37 0 1,140 0
29JUN27 24.00 P 0.00 0.00 0.00 1.92 -0.16 37 0 894 0
29JUN27 25.00 P 0.00 0.00 0.00 2.33 -0.19 37 0 194 0
29JUN27 26.00 P 0.00 0.00 0.00 2.80 -0.21 37 0 324 0
29JUN27 27.00 P 3.44 3.47 3.20 3.31 -0.22 37 477 1,016 +239
29JUN27 28.00 P 4.09 4.09 3.74 3.80 -0.32 36 31 548 +30
29JUN27 29.00 P 4.49 4.49 4.49 4.41 -0.33 37 1 441 +1
29JUN27 30.00 P 0.00 0.00 0.00 5.13 -0.30 37 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.85 -0.27 38 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.42 -0.39 37 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.30 -0.34 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.10 -0.32 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.90 -0.33 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.70 -0.42 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.54 -0.37 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.40 -0.38 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.27 -0.39 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.18 -0.38 40 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 14.08 -0.45 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.98 -0.41 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.90 -0.41 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.83 -0.42 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.71 -0.49 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.72 -0.43 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.67 -0.44 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.57 -0.52 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.56 -0.50 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.53 -0.49 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.96 -0.54 36 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.51 -0.49 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.98 -0.51 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.45 -0.52 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.93 -0.54 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.42 -0.56 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.91 -0.57 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.42 -0.55 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.97 -0.50 59 0 0 0
TOTAL PUT 4,835 139,284 +2,091
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 78.650
28AUG26 50.00 C 0.00 0.00 0.00 28.71 +0.75 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.21 +0.74 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.72 +0.75 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.22 +0.75 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.72 +0.74 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.23 +0.75 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.73 +0.75 31 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 11.23 +0.74 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.73 +0.74 0 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 6.24 +0.74 15 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 3.77 +0.68 13 0 130 0
28AUG26 77.50 C 1.40 1.40 1.40 1.57 +0.44 12 15 347 +15
28AUG26 80.00 C 0.28 0.37 0.28 0.39 +0.16 13 8 388 +7
28AUG26 82.50 C 0.00 0.00 0.00 0.05 +0.02 14 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 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 31.72 +0.74 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.73 +0.75 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.73 +0.75 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.73 +0.75 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.23 +0.74 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.74 +0.75 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.24 +0.74 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.75 +0.75 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.25 +0.75 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.75 +0.74 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.26 +0.75 19 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.76 +0.74 0 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 6.28 +0.74 13 0 83 0
29SEP26 75.00 C 0.00 0.00 0.00 3.91 +0.75 13 0 158 0
29SEP26 77.50 C 1.71 1.86 1.71 1.95 +0.46 12 22 621 +9
29SEP26 80.00 C 0.62 0.72 0.62 0.80 +0.25 13 45 387 +45
29SEP26 82.50 C 0.24 0.25 0.24 0.26 +0.09 13 25 95 -15
29SEP26 85.00 C 0.08 0.08 0.08 0.07 +0.03 13 2 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 28.73 +0.75 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.23 +0.74 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.74 +0.75 35 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.24 +0.74 29 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.75 +0.75 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.25 +0.75 23 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.75 +0.74 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.26 +0.75 17 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.76 +0.74 12 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 6.32 +0.78 13 0 37 0
29OCT26 75.00 C 0.00 0.00 0.00 4.00 +0.56 11 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 2.33 +0.40 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 1.19 +0.25 12 0 34 0
29OCT26 82.50 C 0.45 0.45 0.45 0.53 +0.12 12 5 19 +5
29OCT26 85.00 C 0.00 0.00 0.00 0.21 +0.06 13 0 25 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 +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 19 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.74 +0.75 30 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.24 +0.74 25 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.75 +0.75 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.25 +0.75 20 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.75 +0.74 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.26 +0.75 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.79 +0.72 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.35 +0.63 11 0 6 0
27NOV26 75.00 C 0.00 0.00 0.00 4.34 +0.56 12 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 2.74 +0.42 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.57 +0.28 12 0 24 0
27NOV26 82.50 C 0.00 0.00 0.00 0.82 +0.17 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.40 +0.11 13 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.17 +0.05 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.73 +0.75 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.73 +0.75 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.73 +0.75 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.23 +0.74 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.74 +0.75 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.24 +0.74 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.75 +0.75 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.25 +0.74 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.76 +0.73 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.34 +0.73 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.79 +0.72 0 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 6.61 +0.61 11 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.74 +0.52 12 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.19 +0.41 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 2.01 +0.31 12 0 70 0
30DEC26 82.50 C 0.91 0.91 0.91 1.18 +0.21 13 1 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.64 +0.13 13 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 +0.06 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 +0.04 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 28.93 +0.74 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.48 +0.75 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.02 +0.74 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.57 +0.74 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.12 +0.74 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.69 +0.74 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.29 +0.72 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.95 +1.02 13 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.43 +0.61 10 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.45 +0.57 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.67 +0.47 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.18 +0.40 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.95 +0.30 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 2.01 +0.24 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.30 +0.15 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.82 +0.11 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.49 +0.07 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.28 +0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 +0.02 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.29 +0.75 15 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.85 +0.74 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.42 +0.75 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.98 +0.74 10 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.56 +1.12 12 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 17.16 +0.73 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.80 +0.70 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.51 +1.02 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.03 +0.60 10 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.08 +0.52 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.34 +0.45 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.83 +0.37 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.57 +0.28 12 0 20 0
29JUN27 82.50 C 1.90 1.90 1.90 2.57 +0.22 12 12 36 +12
29JUN27 85.00 C 1.27 1.27 1.27 1.79 +0.17 12 10 7 -10
29JUN27 87.50 C 0.82 0.82 0.80 1.20 +0.11 12 20 20 +20
29JUN27 90.00 C 0.00 0.00 0.00 0.78 +0.06 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.50 +0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 +0.05 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.20 +0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.12 +0.01 12 0 0 0
TOTAL CALL 165 4,706 +88
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 17 0 398 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 -0.06 14 0 455 0
28AUG26 77.50 P 0.46 0.46 0.46 0.39 -0.30 13 10 335 0
28AUG26 80.00 P 2.02 2.02 2.02 1.70 -0.63 14 15 241 +15
28AUG26 82.50 P 0.00 0.00 0.00 3.85 -0.75 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.35 -0.75 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 8.85 -0.75 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.35 -0.75 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.85 -0.75 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.78 -0.51 69 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.28 -0.51 76 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.78 -0.51 82 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 0.00 14 0 375 0
29SEP26 72.50 P 0.18 0.18 0.18 0.09 -0.03 13 80 214 -80
29SEP26 75.00 P 0.45 0.45 0.41 0.38 -0.13 13 15 358 -15
29SEP26 77.50 P 1.14 1.14 1.14 1.17 -0.31 13 9 104 +9
29SEP26 80.00 P 0.00 0.00 0.00 2.62 -0.52 14 0 55 0
29SEP26 82.50 P 0.00 0.00 0.00 4.54 -0.65 13 0 0 0
29SEP26 85.00 P 6.99 6.99 6.99 6.88 -0.72 13 1 1 +1
29SEP26 87.50 P 0.00 0.00 0.00 9.59 -0.49 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.83 -0.75 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.33 -0.99 17 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.25 -0.57 40 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.80 -0.48 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.29 -0.52 48 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 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 47 0
29OCT26 70.00 P 0.10 0.10 0.10 0.05 -0.03 13 40 202 +30
29OCT26 72.50 P 0.00 0.00 0.00 0.20 -0.08 13 0 54 0
29OCT26 75.00 P 0.00 0.00 0.00 0.62 -0.19 13 0 85 0
29OCT26 77.50 P 0.00 0.00 0.00 1.47 -0.35 13 0 23 0
29OCT26 80.00 P 0.00 0.00 0.00 2.88 -0.52 13 0 76 0
29OCT26 82.50 P 0.00 0.00 0.00 4.82 -0.65 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.92 -0.71 12 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.59 -0.50 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.84 -0.74 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.33 -0.99 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.30 -0.52 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.80 -0.51 36 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.30 -0.51 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.11 -0.04 13 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.33 -0.11 13 0 17 0
27NOV26 75.00 P 0.00 0.00 0.00 0.84 -0.20 13 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 1.74 -0.34 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 3.12 -0.49 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 4.96 -0.63 14 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 6.98 -0.69 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.59 -0.50 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.84 -0.74 13 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.33 -0.99 13 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.30 -0.52 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.80 -0.51 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.30 -0.51 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 -0.03 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.05 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.51 -0.13 13 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 1.09 -0.22 13 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 2.03 -0.34 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.39 -0.47 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.16 -0.59 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.29 -0.45 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.68 -0.43 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.84 -0.74 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.33 -0.99 14 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.30 -0.52 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.80 -0.51 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.30 -0.51 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 -0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.03 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 -0.06 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 -0.11 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.89 -0.18 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.57 -0.28 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.56 -0.37 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 3.88 -0.48 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.54 -0.57 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.52 -0.67 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.78 -0.41 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.87 -0.72 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.76 -0.75 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.33 -0.75 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.90 -0.63 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.47 -0.50 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 -0.02 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.14 -0.04 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.29 -0.10 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.59 -0.14 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.05 -0.23 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.77 -0.30 12 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 2.75 -0.40 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.04 -0.51 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.66 -0.59 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.59 -0.66 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.80 -0.42 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.87 -0.73 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.76 -0.76 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.33 -0.75 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.90 -0.65 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.47 -0.50 25 0 0 0
TOTAL PUT 170 5,349 -40
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$ 48.380
28AUG26 35.00 C 0.00 0.00 0.00 13.42 +0.23 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.42 +0.23 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.42 +0.23 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.43 +0.31 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.43 +0.31 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.43 +0.36 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.43 +0.36 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.43 +0.35 0 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 5.43 +0.35 0 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.44 +0.34 20 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.48 +0.32 22 0 935 0
28AUG26 46.00 C 2.50 2.50 2.50 2.56 +0.26 21 1 1,156 0
28AUG26 47.00 C 0.00 0.00 0.00 1.75 +0.20 21 0 1,453 0
28AUG26 48.00 C 1.00 1.04 1.00 1.06 +0.13 21 4 1,590 +4
28AUG26 49.00 C 0.57 0.57 0.57 0.60 +0.08 21 60 1,398 -30
28AUG26 50.00 C 0.28 0.28 0.28 0.30 +0.03 21 50 1,526 -45
28AUG26 52.50 C 0.00 0.00 0.00 0.04 0.00 22 0 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 56 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.51 +0.30 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.52 +0.31 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.52 +0.30 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.52 +0.29 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.53 +0.31 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.54 +0.35 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.55 +0.34 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.58 +0.33 21 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 5.63 +0.31 21 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.71 +0.27 21 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 3.85 +0.24 21 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.07 +0.20 21 0 1,244 0
29SEP26 47.00 C 0.00 0.00 0.00 2.31 +0.14 20 0 1,509 0
29SEP26 48.00 C 1.71 1.71 1.71 1.72 +0.11 20 60 2,023 -30
29SEP26 49.00 C 1.20 1.31 1.20 1.26 +0.09 21 59 1,291 +23
29SEP26 50.00 C 0.00 0.00 0.00 0.88 +0.05 21 0 942 0
29SEP26 52.50 C 0.35 0.35 0.32 0.33 +0.03 21 36 1,803 0
29SEP26 55.00 C 0.12 0.12 0.12 0.09 -0.01 21 30 4,195 -30
29SEP26 57.50 C 0.06 0.06 0.06 0.03 0.00 22 85 613 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 13.51 +0.23 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.52 +0.21 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.52 +0.19 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.52 +0.16 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.53 +0.14 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.68 +0.25 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.73 +0.35 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 6.81 +0.35 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 5.93 +0.35 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.09 +0.33 23 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 4.30 +0.31 22 0 416 0
29OCT26 46.00 C 0.00 0.00 0.00 3.48 +0.18 21 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 2.85 +0.13 21 0 337 0
29OCT26 48.00 C 0.00 0.00 0.00 2.30 +0.24 22 0 336 0
29OCT26 49.00 C 1.68 1.68 1.68 1.83 +0.18 22 30 247 -13
29OCT26 50.00 C 0.00 0.00 0.00 1.43 +0.15 22 0 250 0
29OCT26 52.50 C 0.67 0.67 0.67 0.71 +0.08 22 30 479 0
29OCT26 55.00 C 0.32 0.32 0.32 0.33 +0.06 22 30 320 +30
29OCT26 57.50 C 0.14 0.14 0.14 0.14 +0.04 23 4 274 +4
29OCT26 60.00 C 0.00 0.00 0.00 0.06 +0.02 23 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 29 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 9.64 +0.18 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.84 +0.32 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.93 +0.33 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.04 +0.31 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.19 +0.29 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.39 +0.27 22 0 0 0
27NOV26 45.00 C 4.45 4.45 4.45 4.65 +0.26 22 52 52 +52
27NOV26 46.00 C 0.00 0.00 0.00 3.96 +0.28 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.24 +0.17 21 0 202 0
27NOV26 48.00 C 0.00 0.00 0.00 2.70 +0.15 22 0 90 0
27NOV26 49.00 C 2.19 2.19 2.18 2.22 +0.13 22 60 240 +60
27NOV26 50.00 C 1.69 1.76 1.69 1.81 +0.10 22 31 151 +31
27NOV26 52.50 C 0.00 0.00 0.00 1.03 +0.05 22 0 246 0
27NOV26 55.00 C 0.00 0.00 0.00 0.57 +0.05 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.29 +0.03 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 0.00 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 13.57 +0.16 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.68 +0.23 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.69 +0.19 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.74 +0.19 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.77 +0.15 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.08 +0.36 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.20 +0.35 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.36 +0.34 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.56 +0.34 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 5.80 +0.32 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.10 +0.32 23 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.44 +0.32 23 0 317 0
30DEC26 47.00 C 0.00 0.00 0.00 3.73 +0.24 22 0 1,274 0
30DEC26 48.00 C 0.00 0.00 0.00 3.20 +0.17 23 0 1,939 0
30DEC26 49.00 C 0.00 0.00 0.00 2.73 +0.20 23 0 432 0
30DEC26 50.00 C 2.08 2.08 2.08 2.30 +0.21 23 30 928 0
30DEC26 52.50 C 0.00 0.00 0.00 1.47 +0.17 23 0 1,652 0
30DEC26 55.00 C 0.82 0.82 0.82 0.89 +0.09 23 15 690 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.52 +0.06 23 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 +0.06 24 0 261 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 +0.04 24 0 207 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 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 13.84 +0.19 22 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 12.81 +0.10 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.87 +0.10 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.00 +0.14 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.11 +0.15 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.26 +0.15 23 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.41 +0.33 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.62 +0.34 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.86 +0.32 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.14 +0.30 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.48 +0.30 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 4.86 +0.28 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.29 +0.27 23 0 474 0
30MAR27 48.00 C 3.75 3.75 3.75 3.76 +0.14 23 30 561 +30
30MAR27 49.00 C 0.00 0.00 0.00 3.30 +0.14 23 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 2.87 +0.13 23 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.03 +0.15 23 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 +0.14 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 0.93 +0.10 23 0 288 0
30MAR27 60.00 C 0.00 0.00 0.00 0.61 +0.08 23 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 +0.05 23 0 117 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.04 23 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.07 +0.32 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.95 +0.11 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.06 +0.11 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.19 +0.10 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.33 +0.08 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.58 +0.12 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.78 +0.09 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.05 +0.27 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.35 +0.26 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.71 +0.24 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.13 +0.20 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.53 +0.15 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 5.03 +0.17 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 4.55 +0.14 24 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 4.09 +0.12 24 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 3.67 +0.11 24 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 2.78 +0.07 24 0 252 0
29JUN27 55.00 C 0.00 0.00 0.00 2.11 +0.10 24 0 129 0
29JUN27 57.50 C 1.57 1.57 1.57 1.55 +0.07 24 17 382 +17
29JUN27 60.00 C 0.00 0.00 0.00 1.13 +0.06 24 0 552 0
29JUN27 62.50 C 0.00 0.00 0.00 0.81 +0.04 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 +0.03 24 0 47 0
29JUN27 67.50 C 0.00 0.00 0.00 0.40 +0.02 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
TOTAL CALL 714 51,120 +118
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 1,354 0
28AUG26 46.00 P 0.17 0.17 0.17 0.13 -0.10 22 4 2,034 -4
28AUG26 47.00 P 0.00 0.00 0.00 0.33 -0.13 22 0 1,920 0
28AUG26 48.00 P 0.79 0.79 0.72 0.68 -0.23 22 75 1,349 +45
28AUG26 49.00 P 0.00 0.00 0.00 1.22 -0.24 22 0 1,739 0
28AUG26 50.00 P 0.00 0.00 0.00 1.88 -0.32 22 0 1,801 0
28AUG26 52.50 P 0.00 0.00 0.00 4.13 -0.36 22 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 6.62 -0.57 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 9.32 -0.16 61 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.82 -0.16 71 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.32 -0.16 82 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.82 -0.16 91 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.31 -0.17 99 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.77 -0.21 104 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.27 -0.21 112 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 1,478 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.09 21 0 1,077 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 -0.11 21 0 8,222 0
29SEP26 46.00 P 0.69 0.70 0.69 0.54 -0.16 21 22 4,736 +22
29SEP26 47.00 P 0.93 0.93 0.90 0.85 -0.19 21 27 1,933 0
29SEP26 48.00 P 0.00 0.00 0.00 1.27 -0.21 22 0 2,434 0
29SEP26 49.00 P 0.00 0.00 0.00 1.79 -0.25 22 0 1,445 0
29SEP26 50.00 P 0.00 0.00 0.00 2.43 -0.24 22 0 1,148 0
29SEP26 52.50 P 0.00 0.00 0.00 4.30 -0.36 21 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 6.63 -0.56 21 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 9.32 -0.16 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.85 -0.13 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.33 -0.15 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.82 -0.16 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.34 -0.14 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.85 -0.13 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.31 -0.17 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.81 -0.17 74 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 23 0 262 0
29OCT26 40.00 P 0.13 0.13 0.13 0.06 0.00 23 10 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 0.00 23 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 285 0
29OCT26 44.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 558 0
29OCT26 45.00 P 0.00 0.00 0.00 0.68 -0.03 23 0 193 0
29OCT26 46.00 P 0.00 0.00 0.00 0.93 -0.09 22 0 516 0
29OCT26 47.00 P 0.00 0.00 0.00 1.30 -0.11 23 0 258 0
29OCT26 48.00 P 0.00 0.00 0.00 1.74 -0.14 23 0 181 0
29OCT26 49.00 P 0.00 0.00 0.00 2.27 -0.16 23 0 341 0
29OCT26 50.00 P 0.00 0.00 0.00 2.86 -0.20 23 0 520 0
29OCT26 52.50 P 0.00 0.00 0.00 4.61 -0.24 22 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 6.75 -0.44 23 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 9.32 -0.25 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.85 -0.13 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.33 -0.15 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.82 -0.16 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.34 -0.14 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.85 -0.13 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.33 -0.15 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 1 0
27NOV26 42.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.47 -0.06 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.67 -0.08 23 0 23 0
27NOV26 45.00 P 1.04 1.04 1.04 0.92 -0.11 23 30 69 +30
27NOV26 46.00 P 0.00 0.00 0.00 1.24 -0.13 23 0 62 0
27NOV26 47.00 P 1.67 1.67 1.67 1.63 -0.13 23 30 53 +30
27NOV26 48.00 P 2.14 2.14 2.14 2.05 -0.18 23 30 82 +30
27NOV26 49.00 P 0.00 0.00 0.00 2.62 -0.14 23 0 137 0
27NOV26 50.00 P 0.00 0.00 0.00 3.21 -0.23 23 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 4.83 -0.28 22 0 200 0
27NOV26 55.00 P 0.00 0.00 0.00 6.88 -0.31 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 9.38 -0.20 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.85 -0.19 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.33 -0.20 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.82 -0.21 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.34 -0.19 44 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.85 -0.18 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.33 -0.20 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 0.00 23 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 0.00 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 0.00 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 0.00 24 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.39 0.00 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 889 0
30DEC26 43.00 P 0.00 0.00 0.00 0.73 -0.02 24 0 900 0
30DEC26 44.00 P 1.00 1.00 0.90 0.92 -0.08 23 12 631 +12
30DEC26 45.00 P 1.26 1.26 1.26 1.26 -0.06 24 10 794 +10
30DEC26 46.00 P 0.00 0.00 0.00 1.60 -0.08 24 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 2.01 -0.08 24 0 2,008 0
30DEC26 48.00 P 2.46 2.46 2.46 2.48 -0.10 24 2 2,085 +2
30DEC26 49.00 P 0.00 0.00 0.00 3.01 -0.07 24 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 3.57 -0.03 24 0 297 0
30DEC26 52.50 P 0.00 0.00 0.00 5.16 -0.19 23 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 7.11 -0.24 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.46 -0.20 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.85 -0.19 29 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.33 -0.20 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.82 -0.22 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.34 -0.20 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.85 -0.19 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.33 -0.21 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.81 -0.23 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 0.00 23 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 -0.02 23 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 -0.01 23 0 519 0
30MAR27 40.00 P 0.00 0.00 0.00 0.70 -0.02 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.93 -0.03 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.17 -0.04 23 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.47 -0.04 24 0 832 0
30MAR27 44.00 P 0.00 0.00 0.00 1.79 -0.06 23 0 907 0
30MAR27 45.00 P 0.00 0.00 0.00 2.16 -0.05 23 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.57 -0.07 23 0 387 0
30MAR27 47.00 P 0.00 0.00 0.00 3.03 -0.10 23 0 515 0
30MAR27 48.00 P 0.00 0.00 0.00 3.54 -0.13 23 0 220 0
30MAR27 49.00 P 4.24 4.24 4.24 4.06 -0.04 23 30 213 +30
30MAR27 50.00 P 0.00 0.00 0.00 4.64 -0.29 23 0 231 0
30MAR27 52.50 P 0.00 0.00 0.00 6.33 -0.19 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.21 -0.20 23 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.34 -0.12 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.58 -0.09 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.80 -0.18 24 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 17.24 -0.10 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.63 -0.10 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.05 -0.10 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.40 -0.18 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.93 -0.11 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.41 -0.04 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.54 -0.05 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.68 -0.05 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.86 -0.06 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.07 -0.08 24 0 137 0
29JUN27 41.00 P 0.00 0.00 0.00 1.31 -0.04 24 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 1.57 -0.08 23 0 91 0
29JUN27 43.00 P 0.00 0.00 0.00 1.88 -0.08 23 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 2.25 -0.08 23 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 2.66 -0.06 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 3.09 -0.08 23 0 2,060 0
29JUN27 47.00 P 0.00 0.00 0.00 3.56 -0.09 23 0 1,469 0
29JUN27 48.00 P 0.00 0.00 0.00 4.08 -0.13 23 0 77 0
29JUN27 49.00 P 4.56 4.56 4.56 4.62 -0.10 23 30 32 +30
29JUN27 50.00 P 0.00 0.00 0.00 5.20 -0.28 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.85 -0.24 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.66 -0.11 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.65 -0.12 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.78 -0.11 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.00 -0.14 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.34 -0.11 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.71 -0.10 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.10 -0.10 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.49 -0.13 26 0 0 0
TOTAL PUT 312 72,992 +237
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$ 23.860
14AUG26 16.25 C 0.00 0.00 0.00 7.65 -0.06 378 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 7.40 -0.06 365 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 7.15 -0.06 352 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 6.90 -0.06 339 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 6.65 -0.06 326 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 6.40 -0.06 314 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 6.15 -0.06 301 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 5.90 -0.06 289 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 5.65 -0.06 277 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 5.40 -0.06 265 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 5.15 -0.06 253 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 4.91 -0.05 252 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 4.66 -0.05 240 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 4.41 -0.05 228 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 4.16 -0.05 216 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 3.91 -0.05 204 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 3.41 -0.05 181 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 2.91 -0.05 157 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 2.41 -0.06 134 0 0 0
14AUG26 22.00 C 1.59 1.93 1.50 1.91 -0.05 110 75 75 +60
14AUG26 22.50 C 1.36 1.36 1.36 1.38 -0.13 68 30 195 +30
14AUG26 23.00 C 0.68 0.68 0.68 0.87 -0.14 40 30 202 -30
14AUG26 23.50 C 0.33 0.52 0.32 0.42 -0.15 37 160 585 -100
14AUG26 24.00 C 0.10 0.15 0.10 0.12 -0.13 36 27 212 -10
14AUG26 24.50 C 0.03 0.07 0.02 0.02 -0.06 37 85 282 +31
14AUG26 25.00 C 0.02 0.02 0.02 0.01 -0.01 50 20 133 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 7.15 -0.07 119 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 6.90 -0.07 114 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 6.65 -0.07 110 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.40 -0.07 106 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.15 -0.07 101 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.90 -0.07 97 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.65 -0.07 93 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.40 -0.07 89 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.15 -0.07 85 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.91 -0.06 85 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.66 -0.06 81 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.41 -0.06 77 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.22 0.00 89 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.91 -0.06 68 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.41 -0.07 60 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.91 -0.07 52 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.41 -0.07 44 0 0 0
21AUG26 22.00 C 1.62 1.70 1.62 1.91 -0.08 36 30 15 +15
21AUG26 22.50 C 1.24 1.24 1.24 1.40 -0.12 26 15 30 +15
21AUG26 23.00 C 0.83 0.83 0.83 0.98 -0.11 28 30 37 +15
21AUG26 23.50 C 0.47 0.47 0.47 0.66 -0.08 32 1 153 +1
21AUG26 24.00 C 0.32 0.32 0.24 0.39 -0.09 31 63 700 +60
21AUG26 24.50 C 0.18 0.25 0.18 0.21 -0.06 31 7 562 0
21AUG26 25.00 C 0.10 0.10 0.10 0.11 -0.04 32 30 80 -30
21AUG26 25.50 C 0.06 0.06 0.06 0.05 -0.03 33 60 71 +60
21AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 19 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 757 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 375 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 15.63 -0.09 206 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 15.37 -0.10 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.12 -0.10 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.92 -0.05 233 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.62 -0.10 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.42 -0.05 221 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.12 -0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.87 -0.10 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.40 -0.07 183 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.87 -0.10 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.38 -0.09 137 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.88 -0.10 128 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.38 -0.10 119 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 10.88 -0.08 111 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 10.38 -0.10 103 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 9.88 -0.08 95 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.38 -0.08 88 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 8.88 -0.10 80 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.38 -0.08 72 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.91 -0.05 97 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.41 -0.05 90 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.90 -0.08 79 0 93 0
28AUG26 17.50 C 0.00 0.00 0.00 6.40 -0.07 72 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.90 -0.08 66 0 468 0
28AUG26 18.50 C 0.00 0.00 0.00 5.40 -0.08 60 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 4.91 -0.07 59 0 48 0
28AUG26 19.50 C 0.00 0.00 0.00 4.41 -0.08 53 0 151 0
28AUG26 20.00 C 0.00 0.00 0.00 3.91 -0.08 47 0 1,055 0
28AUG26 21.00 C 0.00 0.00 0.00 2.91 -0.09 35 0 978 0
28AUG26 22.00 C 2.08 2.08 2.08 1.93 -0.11 28 1 1,654 0
28AUG26 23.00 C 1.02 1.14 1.02 1.16 -0.07 32 30 4,231 +30
28AUG26 24.00 C 0.53 0.66 0.44 0.61 -0.02 34 37 2,303 +4
28AUG26 25.00 C 0.22 0.30 0.22 0.25 -0.04 33 67 3,277 +26
28AUG26 26.00 C 0.11 0.15 0.10 0.09 -0.02 33 647 5,083 +516
28AUG26 27.00 C 0.06 0.07 0.06 0.03 0.00 34 33 2,951 -31
28AUG26 28.00 C 0.04 0.04 0.04 0.01 0.00 36 268 2,648 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,115 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,164 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.63 -0.10 126 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.38 -0.10 115 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.12 -0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.92 -0.06 163 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.63 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.42 -0.06 154 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.13 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.89 -0.09 120 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.40 -0.09 124 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.87 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.39 -0.10 95 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.89 -0.10 87 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.38 -0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.88 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.38 -0.11 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.88 -0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.38 -0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.90 -0.10 65 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.38 -0.12 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.91 -0.09 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.41 -0.09 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.90 -0.10 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.90 -0.10 0 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.91 -0.10 35 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.41 -0.10 31 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 3.92 -0.10 31 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 2.95 -0.11 29 0 296 0
29SEP26 22.00 C 0.00 0.00 0.00 2.07 -0.08 30 0 1,174 0
29SEP26 23.00 C 1.24 1.25 1.22 1.34 -0.07 30 60 1,882 -45
29SEP26 24.00 C 0.70 0.84 0.66 0.80 -0.08 30 391 8,190 +354
29SEP26 25.00 C 0.51 0.55 0.44 0.42 -0.07 30 302 6,276 +121
29SEP26 26.00 C 0.31 0.34 0.28 0.20 -0.05 30 274 4,565 +241
29SEP26 27.00 C 0.21 0.22 0.21 0.09 -0.03 30 70 4,712 -33
29SEP26 28.00 C 0.15 0.15 0.15 0.04 -0.01 30 15 2,315 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2,552 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,772 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.75 +0.02 180 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.50 +0.02 175 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.27 +0.04 174 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.02 +0.04 169 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.77 +0.04 165 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.50 +0.02 156 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.25 +0.02 152 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.02 +0.04 151 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.51 +0.02 142 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.00 +0.01 133 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.51 +0.02 127 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.00 +0.01 119 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.50 +0.01 113 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.00 +0.01 106 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.51 +0.02 102 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.00 +0.01 95 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.51 +0.02 91 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.00 0.00 84 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.50 0.00 79 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.91 -0.09 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.50 0.00 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.01 +0.01 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.43 -0.07 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.00 0.00 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.52 +0.02 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.00 -0.01 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.41 -0.10 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.92 -0.11 29 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 2.99 -0.10 30 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 2.10 -0.11 28 0 484 0
29OCT26 23.00 C 1.42 1.55 1.42 1.48 -0.05 31 78 1,146 0
29OCT26 24.00 C 0.00 0.00 0.00 0.97 -0.07 31 0 1,453 0
29OCT26 25.00 C 0.63 0.68 0.63 0.61 -0.05 30 33 1,352 0
29OCT26 26.00 C 0.46 0.46 0.46 0.37 -0.04 30 2 1,411 -2
29OCT26 27.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 514 0
29OCT26 28.00 C 0.23 0.26 0.23 0.13 -0.01 30 30 685 +15
29OCT26 29.00 C 0.20 0.20 0.20 0.07 -0.01 30 19 205 +19
29OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 274 0
29OCT26 31.00 C 0.12 0.12 0.12 0.02 -0.01 30 10 121 +10
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 37 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 43.00 C 0.01 0.01 0.01 0.01 0.00 52 60 60 +60
29OCT26 44.00 C 0.01 0.01 0.01 0.01 0.00 53 120 120 +100
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.75 +0.02 160 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.50 +0.02 156 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.27 +0.04 155 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.02 +0.04 150 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.77 +0.04 146 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.50 +0.02 139 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.25 +0.02 135 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.02 +0.04 135 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.51 +0.02 126 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.00 +0.01 118 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.51 +0.02 113 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.00 +0.01 106 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.50 +0.01 100 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.00 +0.01 95 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.51 +0.02 91 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.00 +0.01 85 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.51 +0.02 81 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.00 0.00 75 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.50 0.00 71 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.91 -0.09 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.50 0.00 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.01 +0.01 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.44 -0.06 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.00 0.00 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.52 +0.01 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.00 -0.01 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.44 -0.08 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.95 -0.09 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.03 -0.10 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.18 -0.11 28 0 0 0
27NOV26 23.00 C 1.54 1.58 1.53 1.58 -0.07 29 70 85 +70
27NOV26 24.00 C 1.11 1.11 1.11 1.15 -0.07 30 11 36 +6
27NOV26 25.00 C 0.84 0.84 0.84 0.79 -0.06 30 45 168 +45
27NOV26 26.00 C 0.00 0.00 0.00 0.53 -0.05 30 0 118 0
27NOV26 27.00 C 0.48 0.49 0.48 0.35 -0.04 30 60 60 +60
27NOV26 28.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 3 0
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 25 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 15 0
27NOV26 31.00 C 0.19 0.19 0.19 0.06 -0.01 30 5 105 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 31 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.75 +0.02 145 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.50 +0.02 140 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.27 +0.04 139 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.02 +0.04 135 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.77 +0.04 131 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.50 +0.02 126 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.25 +0.02 122 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.02 +0.04 121 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.51 +0.02 114 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.00 +0.01 107 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.51 +0.02 102 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.00 +0.01 96 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.50 +0.01 91 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.00 +0.01 86 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.51 +0.02 82 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.00 +0.01 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.51 +0.02 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.00 0.00 68 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.50 0.00 64 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.91 -0.09 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.50 0.00 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.01 +0.01 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.44 -0.06 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.00 0.00 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.52 +0.01 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.00 -0.01 39 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.45 -0.07 32 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.96 -0.09 29 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 3.06 -0.11 28 0 568 0
30DEC26 22.00 C 2.36 2.36 2.36 2.36 -0.04 30 5 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 1.74 -0.07 29 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.29 -0.06 29 0 1,037 0
30DEC26 25.00 C 0.95 0.95 0.90 0.94 -0.07 29 9 2,453 -3
30DEC26 26.00 C 0.00 0.00 0.00 0.68 -0.05 29 0 3,052 0
30DEC26 27.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 1,170 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 1,830 0
30DEC26 30.00 C 0.31 0.31 0.31 0.15 -0.02 29 28 1,899 +28
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 1,335 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 30 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 32 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 36 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 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 56 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.75 +0.02 117 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.50 +0.02 114 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.28 +0.05 113 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.02 +0.04 109 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.77 +0.04 106 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.50 +0.02 102 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.25 +0.02 99 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.02 +0.04 98 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.53 +0.04 93 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.00 +0.01 86 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.51 +0.02 83 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.00 +0.01 78 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.53 +0.04 75 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.00 +0.01 70 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.51 +0.02 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.00 +0.01 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.51 +0.02 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.00 0.00 55 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 8.52 +0.02 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.00 0.00 49 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 7.50 0.00 46 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.01 +0.01 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 6.50 0.00 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.04 +0.03 38 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.52 -0.01 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.00 -0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.54 -0.07 30 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.07 -0.12 28 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.31 -0.13 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.63 -0.10 27 0 547 0
30MAR27 23.00 C 2.26 2.27 2.26 2.15 -0.07 28 30 323 +30
30MAR27 24.00 C 0.00 0.00 0.00 1.75 -0.06 28 0 212 0
30MAR27 25.00 C 0.00 0.00 0.00 1.42 -0.03 29 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.12 -0.10 29 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.88 -0.08 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.68 -0.07 29 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.52 -0.06 29 0 412 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 -0.06 28 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 43 65 65 +65
29JUN27 8.25 C 0.00 0.00 0.00 15.76 +0.03 100 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.50 +0.02 97 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.28 +0.05 96 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.02 +0.04 93 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.77 +0.04 90 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.50 +0.02 86 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.25 +0.02 84 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.02 +0.04 83 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.53 +0.04 79 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.00 +0.01 73 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.51 +0.02 70 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.00 +0.01 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.53 +0.04 64 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.00 +0.01 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.51 +0.02 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.00 +0.01 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.51 +0.02 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.00 0.00 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.52 +0.02 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.00 0.00 41 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.50 0.00 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.01 -0.01 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.50 -0.05 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.04 -0.05 32 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.53 -0.14 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.08 -0.02 28 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.68 -0.21 28 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.28 -0.27 27 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 3.68 -0.24 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.14 -0.13 28 0 51 0
29JUN27 23.00 C 0.00 0.00 0.00 2.67 -0.12 29 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 2.25 -0.12 29 0 129 0
29JUN27 25.00 C 1.80 1.80 1.80 1.90 -0.11 29 30 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.58 -0.11 29 0 250 0
29JUN27 27.00 C 0.00 0.00 0.00 1.31 -0.11 29 0 112 0
29JUN27 28.00 C 1.09 1.09 1.09 1.09 -0.10 29 5 20 -3
29JUN27 29.00 C 0.00 0.00 0.00 0.94 -0.04 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.78 -0.05 30 0 67 0
29JUN27 31.00 C 0.00 0.00 0.00 0.64 -0.07 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.52 -0.07 30 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.43 -0.06 30 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.34 -0.06 30 0 19 0
29JUN27 35.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
TOTAL CALL 3,573 152,744 +1,800
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
14AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 100 0 66 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 434 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 0 235 0
14AUG26 23.00 P 0.03 0.03 0.03 0.01 -0.01 41 60 492 +60
14AUG26 23.50 P 0.20 0.20 0.03 0.04 -0.05 32 67 306 +37
14AUG26 24.00 P 0.45 0.52 0.45 0.24 -0.04 32 17 125 +16
14AUG26 24.50 P 1.02 1.02 1.02 0.67 +0.07 42 30 118 -15
14AUG26 25.00 P 1.42 1.51 1.42 1.14 +0.08 0 30 40 +30
14AUG26 25.50 P 0.00 0.00 0.00 1.64 +0.08 0 0 30 0
14AUG26 26.00 P 0.00 0.00 0.00 2.14 +0.08 0 0 100 0
14AUG26 26.50 P 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 3.14 +0.09 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 3.64 +0.09 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 4.14 +0.09 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 4.64 +0.09 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 5.14 +0.09 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 5.64 +0.09 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 6.64 +0.09 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 7.14 +0.09 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 7.64 +0.09 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 8.14 +0.09 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 8.64 +0.09 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 9.14 +0.09 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 9.64 +0.09 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 10.14 +0.09 0 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 150 0
21AUG26 22.50 P 0.09 0.09 0.04 0.05 -0.02 31 20 27 +20
21AUG26 23.00 P 0.22 0.22 0.17 0.13 -0.01 31 97 150 +97
21AUG26 23.50 P 0.36 0.46 0.28 0.28 0.00 31 88 239 +71
21AUG26 24.00 P 0.61 0.75 0.41 0.51 +0.01 31 168 201 +25
21AUG26 24.50 P 0.00 0.00 0.00 0.82 0.00 30 0 91 0
21AUG26 25.00 P 0.00 0.00 0.00 1.22 +0.01 31 0 15 0
21AUG26 25.50 P 1.97 1.97 1.97 1.71 +0.07 38 15 15 +15
21AUG26 26.00 P 0.00 0.00 0.00 2.15 +0.09 32 0 100 0
21AUG26 26.50 P 0.00 0.00 0.00 2.69 +0.14 49 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.16 +0.11 47 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.75 +0.20 72 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.16 +0.11 59 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.74 +0.19 84 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.64 +0.05 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.23 +0.14 99 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.64 +0.05 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.65 +0.06 86 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.17 +0.08 102 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.66 +0.07 101 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 9.14 +0.05 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.64 +0.05 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 10.19 +0.11 127 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.03 0.04 0.03 0.02 0.00 34 31 3,256 -15
28AUG26 22.00 P 0.11 0.12 0.07 0.08 0.00 33 182 4,906 +7
28AUG26 23.00 P 0.33 0.39 0.23 0.27 0.00 32 59 4,030 -22
28AUG26 24.00 P 0.82 0.82 0.61 0.69 +0.01 32 75 3,716 -45
28AUG26 25.00 P 1.64 1.64 1.28 1.38 +0.05 34 43 2,334 -28
28AUG26 26.00 P 0.00 0.00 0.00 2.24 +0.06 37 0 868 0
28AUG26 27.00 P 0.00 0.00 0.00 3.24 +0.19 48 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 4.26 +0.21 60 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.25 +0.15 68 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 6.23 +0.11 74 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 7.17 +0.08 69 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 8.17 +0.08 76 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.15 +0.03 75 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.19 +0.11 95 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.14 +0.03 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.14 +0.03 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.15 +0.04 97 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.14 +0.08 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.22 +0.11 132 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.14 +0.08 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.14 +0.04 0 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 18.21 +0.11 145 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.14 +0.08 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.14 +0.04 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.14 +0.04 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.18 +0.08 153 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.14 +0.05 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.17 +0.08 158 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.17 +0.12 162 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 26.20 +0.11 177 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 28.64 +0.05 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 31.14 +0.06 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 33.64 +0.05 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 36.14 +0.06 0 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 0.00 109 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 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 98 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 30 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 0.04 -0.01 30 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 1,232 0
29SEP26 20.00 P 0.13 0.13 0.11 0.11 -0.01 29 16 3,944 -16
29SEP26 21.00 P 0.30 0.30 0.25 0.28 0.00 29 206 11,053 +41
29SEP26 22.00 P 0.60 0.60 0.47 0.57 +0.01 29 15 6,514 +2
29SEP26 23.00 P 1.15 1.18 0.90 1.01 +0.02 29 37 8,535 +12
29SEP26 24.00 P 1.68 1.68 1.68 1.61 +0.04 28 1 880 +1
29SEP26 25.00 P 2.50 2.50 2.41 2.37 +0.02 28 34 4,519 -2
29SEP26 26.00 P 0.00 0.00 0.00 3.22 -0.04 27 0 963 0
29SEP26 27.00 P 0.00 0.00 0.00 4.13 +0.03 20 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 5.16 +0.12 31 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 6.08 +0.07 0 0 1,275 0
29SEP26 30.00 P 0.00 0.00 0.00 7.05 +0.07 0 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 7.97 -0.01 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 9.02 +0.09 0 0 207 0
29SEP26 33.00 P 0.00 0.00 0.00 10.00 +0.08 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.96 +0.05 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.95 +0.05 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.93 +0.03 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.90 0.00 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.91 0.00 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.89 -0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.92 +0.02 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.90 +0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.91 +0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.89 0.00 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.91 +0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.93 +0.05 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.90 +0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.90 +0.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.91 +0.03 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.88 0.00 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.39 +0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.89 +0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.38 +0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.88 +0.02 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 0.01 0.01 0.01 0.01 0.00 36 100 248 +100
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 197 0
29OCT26 16.50 P 0.02 0.02 0.02 0.01 0.00 31 100 135 +25
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 30 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 0.00 30 0 42 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 0.00 30 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.12 0.00 30 0 582 0
29OCT26 19.50 P 0.00 0.00 0.00 0.17 0.00 30 0 617 0
29OCT26 20.00 P 0.22 0.22 0.22 0.25 +0.01 30 10 871 0
29OCT26 21.00 P 0.41 0.41 0.39 0.47 +0.01 29 130 2,109 -30
29OCT26 22.00 P 0.90 0.90 0.75 0.81 +0.02 29 2 1,110 -2
29OCT26 23.00 P 1.26 1.27 1.25 1.27 +0.04 29 44 1,035 +44
29OCT26 24.00 P 1.86 1.86 1.76 1.84 +0.01 28 45 542 -45
29OCT26 25.00 P 2.71 2.71 2.50 2.59 +0.03 29 17 1,596 +2
29OCT26 26.00 P 3.30 3.30 3.30 3.40 +0.06 29 15 380 0
29OCT26 27.00 P 0.00 0.00 0.00 4.23 +0.03 27 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 5.16 +0.01 26 0 190 0
29OCT26 29.00 P 0.00 0.00 0.00 6.08 0.00 0 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 7.05 +0.02 0 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 8.01 +0.03 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 9.02 +0.07 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 10.00 +0.07 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 11.00 +0.08 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.95 +0.04 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 12.93 +0.02 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.90 0.00 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.91 0.00 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.89 -0.01 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.92 +0.02 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.90 +0.01 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.91 +0.02 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.92 +0.03 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.91 +0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.93 +0.04 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.93 +0.04 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.90 +0.02 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.91 +0.03 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.88 0.00 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.39 +0.01 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.89 +0.02 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.38 +0.01 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.88 +0.02 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 0.00 0.00 0.00 0.01 0.00 38 0 200 0
27NOV26 14.50 P 0.01 0.01 0.01 0.01 0.00 36 200 200 +200
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 31 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 0.13 -0.01 29 0 188 0
27NOV26 19.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 325 0
27NOV26 19.50 P 0.25 0.25 0.24 0.27 +0.01 29 60 340 +60
27NOV26 20.00 P 0.00 0.00 0.00 0.36 0.00 29 0 6,922 0
27NOV26 21.00 P 0.00 0.00 0.00 0.62 +0.01 29 0 810 0
27NOV26 22.00 P 0.00 0.00 0.00 0.98 +0.02 29 0 1,515 0
27NOV26 23.00 P 0.00 0.00 0.00 1.45 +0.03 29 0 738 0
27NOV26 24.00 P 0.00 0.00 0.00 2.02 +0.01 28 0 80 0
27NOV26 25.00 P 0.00 0.00 0.00 2.74 +0.02 29 0 85 0
27NOV26 26.00 P 0.00 0.00 0.00 3.43 -0.04 27 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.34 +0.04 28 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.22 -0.03 27 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.15 -0.01 26 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.07 -0.02 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.02 -0.02 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.02 +0.03 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.00 +0.04 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.00 +0.06 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.95 +0.04 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.93 +0.01 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.90 -0.01 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.96 +0.05 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.89 -0.01 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.92 +0.02 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.91 0.00 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.95 +0.04 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.91 +0.02 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.92 +0.03 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.91 +0.02 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.93 +0.03 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.93 +0.03 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.90 +0.02 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.93 +0.04 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.88 0.00 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.39 0.00 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.89 +0.02 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.41 +0.04 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.88 +0.01 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 45 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 0.14 -0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 635 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 0.00 28 0 743 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 0.00 28 0 5,888 0
30DEC26 21.00 P 0.00 0.00 0.00 0.73 0.00 28 0 2,033 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 0.00 28 0 1,519 0
30DEC26 23.00 P 1.65 1.66 1.50 1.57 0.00 28 192 1,539 +178
30DEC26 24.00 P 0.00 0.00 0.00 2.17 +0.01 28 0 1,228 0
30DEC26 25.00 P 2.81 2.81 2.81 2.81 -0.05 27 1 1,856 0
30DEC26 26.00 P 0.00 0.00 0.00 3.57 0.00 27 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 4.51 +0.13 30 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.34 0.00 29 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.22 +0.01 28 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.14 -0.03 25 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 8.07 -0.01 0 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 9.02 0.00 0 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 10.00 +0.02 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 11.00 +0.05 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 11.95 +0.01 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 12.93 +0.01 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.91 0.00 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.96 +0.05 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.89 -0.01 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.92 +0.02 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.91 0.00 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.95 +0.04 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.91 0.00 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.92 +0.02 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.91 +0.01 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.93 +0.03 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.93 +0.03 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.90 +0.01 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.93 +0.04 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.88 -0.01 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.39 0.00 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.89 +0.01 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.41 +0.04 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.88 +0.01 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 0.00 0.00 0.00 0.01 0.00 50 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
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 43 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 0.01 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 -0.01 28 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 0.13 -0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.01 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.59 -0.02 28 0 224 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 -0.02 28 0 595 0
30MAR27 21.00 P 0.00 0.00 0.00 1.04 -0.02 28 0 389 0
30MAR27 22.00 P 1.50 1.55 1.48 1.44 -0.02 27 601 1,780 +601
30MAR27 23.00 P 2.03 2.08 2.03 1.94 -0.02 28 120 4,302 +120
30MAR27 24.00 P 0.00 0.00 0.00 2.54 -0.04 28 0 463 0
30MAR27 25.00 P 0.00 0.00 0.00 3.20 +0.01 28 0 1,460 0
30MAR27 26.00 P 0.00 0.00 0.00 4.02 +0.02 30 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.82 +0.03 31 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.66 +0.04 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.46 +0.03 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 7.34 +0.03 30 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.20 -0.02 28 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.03 -0.10 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.05 -0.02 0 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 11.00 -0.01 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.95 -0.03 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 12.95 0.00 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.91 -0.01 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.96 +0.04 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.89 -0.01 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.92 +0.02 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.91 0.00 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.95 +0.04 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.91 0.00 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.92 +0.01 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.91 +0.01 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.93 +0.03 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.93 +0.03 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.90 0.00 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.93 +0.04 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.88 -0.01 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.39 0.00 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.89 +0.01 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.41 +0.04 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.88 +0.01 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 42 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 0.05 -0.01 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 134 0
29JUN27 16.50 P 0.34 0.34 0.34 0.29 -0.02 30 1 191 0
29JUN27 17.00 P 0.41 0.41 0.39 0.37 -0.01 30 145 279 +118
29JUN27 17.50 P 0.00 0.00 0.00 0.45 -0.01 30 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 219 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 -0.03 30 0 161 0
29JUN27 19.00 P 0.78 0.78 0.78 0.78 -0.05 30 26 335 +26
29JUN27 19.50 P 0.00 0.00 0.00 0.95 -0.03 30 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 1.12 -0.03 30 0 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.52 -0.02 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.97 -0.03 30 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.48 -0.03 31 0 90 0
29JUN27 24.00 P 0.00 0.00 0.00 3.06 -0.03 31 0 143 0
29JUN27 25.00 P 0.00 0.00 0.00 3.71 -0.02 31 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 4.41 -0.01 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.16 0.00 32 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.97 +0.01 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.81 +0.03 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.69 +0.03 34 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.61 +0.05 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.55 +0.06 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.46 +0.01 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.36 -0.06 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 12.23 -0.12 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.16 -0.13 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.05 -0.18 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.04 -0.13 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.00 -0.11 0 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.96 -0.10 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.91 -0.08 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.95 -0.02 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.91 0.00 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.92 +0.01 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.91 +0.01 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.93 +0.03 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.93 +0.03 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.90 0.00 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.93 +0.04 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.88 -0.01 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.39 0.00 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.89 +0.01 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.41 +0.04 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.88 +0.01 0 0 0 0
TOTAL PUT 3,100 172,023 +1,688
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$ 13.480
28AUG26 8.75 C 0.00 0.00 0.00 4.73 -0.29 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.50 -0.27 89 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.24 -0.28 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.99 -0.28 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.74 -0.28 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.50 -0.27 67 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.99 -0.28 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.51 -0.26 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.02 -0.26 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.52 -0.27 37 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.07 -0.26 36 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.68 -0.23 35 0 168 0
28AUG26 13.50 C 0.37 0.37 0.37 0.39 -0.18 35 1 603 +1
28AUG26 14.00 C 0.27 0.27 0.18 0.20 -0.11 36 43 322 +14
28AUG26 14.50 C 0.00 0.00 0.00 0.09 -0.08 36 0 374 0
28AUG26 15.00 C 0.03 0.03 0.03 0.04 -0.04 37 30 363 -30
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.00 -0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.78 -0.25 71 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.50 -0.28 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.29 -0.25 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.04 -0.25 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.74 -0.30 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.57 -0.22 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.08 -0.19 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 -0.18 49 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 -0.27 33 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.61 -0.26 34 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.21 -0.25 33 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.21 34 0 309 0
29SEP26 13.50 C 0.59 0.59 0.59 0.60 -0.19 33 15 518 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 -0.14 34 0 327 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.12 34 0 261 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.09 34 0 949 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.06 35 0 575 0
29SEP26 16.00 C 0.08 0.08 0.08 0.06 -0.04 35 10 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 366 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 206 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.78 -0.25 60 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.50 -0.28 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.29 -0.25 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.04 -0.25 52 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.77 -0.27 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.57 -0.22 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.08 -0.19 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.60 -0.20 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.09 -0.26 33 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.68 -0.25 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.36 -0.19 36 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 1.03 -0.16 35 0 122 0
29OCT26 13.50 C 0.00 0.00 0.00 0.76 -0.18 34 0 159 0
29OCT26 14.00 C 0.61 0.61 0.61 0.58 -0.13 35 15 157 +15
29OCT26 14.50 C 0.39 0.39 0.39 0.42 -0.12 35 9 104 -9
29OCT26 15.00 C 0.00 0.00 0.00 0.30 -0.10 35 0 36 0
29OCT26 15.50 C 0.00 0.00 0.00 0.21 -0.08 34 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 -0.06 34 0 76 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 75 0
29OCT26 17.00 C 0.09 0.09 0.09 0.07 -0.03 35 3 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.29 -0.25 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.04 -0.25 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.78 -0.26 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.57 -0.22 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.08 -0.21 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.62 -0.22 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.16 -0.26 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.78 -0.24 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.49 -0.16 36 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 1.18 -0.14 35 0 309 0
27NOV26 13.50 C 0.88 0.96 0.88 0.93 -0.17 35 34 1,354 0
27NOV26 14.00 C 0.70 0.76 0.70 0.74 -0.13 35 24 26 +9
27NOV26 14.50 C 0.00 0.00 0.00 0.57 -0.10 35 0 17 0
27NOV26 15.00 C 0.44 0.44 0.44 0.44 -0.11 35 13 35 +13
27NOV26 15.50 C 0.00 0.00 0.00 0.33 -0.10 35 0 27 0
27NOV26 16.00 C 0.00 0.00 0.00 0.24 -0.09 34 0 17 0
27NOV26 16.50 C 0.00 0.00 0.00 0.18 -0.07 35 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
27NOV26 18.50 C 0.08 0.08 0.08 0.05 -0.03 35 45 45 +45
30DEC26 8.50 C 0.00 0.00 0.00 5.00 -0.28 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.78 -0.25 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.51 -0.28 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.29 -0.25 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 -0.25 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.80 -0.24 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.57 -0.22 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.11 -0.22 38 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 -0.20 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.25 -0.26 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.90 -0.25 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.63 -0.17 36 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 -0.17 35 0 203 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 -0.21 33 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 -0.14 35 0 254 0
30DEC26 14.50 C 0.75 0.75 0.74 0.72 -0.12 35 22 255 +5
30DEC26 15.00 C 0.59 0.60 0.59 0.58 -0.11 35 36 414 +13
30DEC26 15.50 C 0.44 0.44 0.44 0.46 -0.10 35 15 264 -15
30DEC26 16.00 C 0.00 0.00 0.00 0.36 -0.09 35 0 127 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.08 35 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 139 0
30DEC26 19.50 C 0.09 0.09 0.09 0.06 -0.02 35 45 45 -15
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.06 -0.23 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.83 -0.23 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.60 -0.23 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.38 -0.22 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.16 -0.22 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.95 -0.21 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.74 -0.21 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.32 -0.22 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.95 -0.20 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.59 -0.19 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 -0.23 34 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.92 -0.20 34 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.67 -0.18 34 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.47 -0.17 35 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.26 -0.14 35 0 193 0
30MAR27 14.50 C 0.00 0.00 0.00 1.08 -0.13 35 0 247 0
30MAR27 15.00 C 0.90 0.90 0.90 0.91 -0.13 35 1 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.77 -0.12 35 0 91 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 -0.10 35 0 135 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.09 35 0 297 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 -0.08 34 0 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.08 34 0 169 0
30MAR27 18.00 C 0.34 0.34 0.34 0.32 -0.06 34 201 242 +166
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.05 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.85 -0.34 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.64 -0.34 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.43 -0.33 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.22 -0.33 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.03 -0.32 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.94 -0.21 38 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.54 -0.22 37 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.17 -0.22 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.85 -0.20 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.55 -0.17 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.27 -0.15 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.02 -0.17 35 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.78 -0.15 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.55 -0.20 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.39 -0.17 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.23 -0.15 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.06 -0.16 35 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 0.94 -0.14 35 0 11 0
29JUN27 16.50 C 0.84 0.84 0.84 0.84 -0.11 35 1 16 -1
29JUN27 17.00 C 0.00 0.00 0.00 0.73 -0.11 35 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 -0.10 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 -0.08 35 0 402 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.08 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 -0.07 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.36 -0.07 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.31 -0.06 35 0 310 0
29JUN27 21.00 C 0.28 0.28 0.28 0.23 -0.06 35 100 222 +42
TOTAL CALL 663 21,696 +253
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 91 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 310 0
28AUG26 12.50 P 0.11 0.11 0.11 0.08 +0.03 37 1 503 +1
28AUG26 13.00 P 0.23 0.23 0.17 0.20 +0.06 37 12 372 +6
28AUG26 13.50 P 0.46 0.46 0.46 0.40 +0.10 36 10 343 +10
28AUG26 14.00 P 0.00 0.00 0.00 0.71 +0.15 36 0 210 0
28AUG26 14.50 P 0.00 0.00 0.00 1.09 +0.20 35 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.54 +0.24 35 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 2.02 +0.26 0 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.52 +0.21 0 0 354 0
28AUG26 16.50 P 0.00 0.00 0.00 3.02 +0.26 0 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.53 +0.25 59 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.03 +0.24 65 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.52 +0.24 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.52 +0.23 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.02 +0.23 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.52 +0.23 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.52 +0.23 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.54 +0.26 119 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 445 0
29SEP26 11.50 P 0.12 0.12 0.12 0.10 +0.02 35 5 1,114 0
29SEP26 12.00 P 0.19 0.20 0.19 0.18 +0.03 34 53 1,261 +41
29SEP26 12.50 P 0.29 0.32 0.29 0.32 +0.05 34 11 371 +11
29SEP26 13.00 P 0.00 0.00 0.00 0.51 +0.08 34 0 300 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 +0.12 34 0 455 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 +0.15 34 0 272 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 +0.18 34 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.87 +0.16 34 0 671 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 +0.23 34 0 741 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 +0.21 32 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.21 +0.19 0 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 +0.22 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 +0.23 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 +0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.12 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.70 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.20 +0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.69 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.71 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.69 +0.26 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 152 0
29OCT26 11.50 P 0.21 0.21 0.21 0.19 +0.03 34 11 27 +11
29OCT26 12.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 65 0
29OCT26 12.50 P 0.00 0.00 0.00 0.47 +0.07 34 0 97 0
29OCT26 13.00 P 0.69 0.69 0.65 0.69 +0.11 34 19 331 +19
29OCT26 13.50 P 0.00 0.00 0.00 0.95 +0.13 34 0 136 0
29OCT26 14.00 P 1.25 1.25 1.25 1.25 +0.13 34 15 148 +15
29OCT26 14.50 P 0.00 0.00 0.00 1.61 +0.14 34 0 35 0
29OCT26 15.00 P 0.00 0.00 0.00 1.98 +0.18 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.40 +0.21 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.81 +0.17 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.26 +0.17 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.74 +0.20 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.21 +0.20 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.70 +0.22 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.18 +0.21 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 0.00 35 0 11 0
27NOV26 10.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.29 +0.03 35 0 11 0
27NOV26 12.00 P 0.00 0.00 0.00 0.43 +0.04 35 0 11 0
27NOV26 12.50 P 0.00 0.00 0.00 0.59 +0.06 34 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.81 +0.10 34 0 165 0
27NOV26 13.50 P 1.07 1.07 1.07 1.07 +0.11 34 7 15 +7
27NOV26 14.00 P 0.00 0.00 0.00 1.37 +0.11 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.72 +0.13 34 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 2.09 +0.17 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.48 +0.18 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.89 +0.16 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.33 +0.17 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.78 +0.18 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.25 +0.19 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.72 +0.20 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.22 +0.22 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 34 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 34 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.03 35 0 227 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.04 34 0 601 0
30DEC26 12.00 P 0.52 0.52 0.52 0.51 +0.04 34 5 288 -5
30DEC26 12.50 P 0.68 0.68 0.68 0.71 +0.08 34 1 256 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.93 +0.10 34 0 544 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 +0.12 34 0 610 0
30DEC26 14.00 P 0.00 0.00 0.00 1.49 +0.12 34 0 122 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 +0.19 34 0 85 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 +0.14 33 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.56 +0.15 33 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 2.97 +0.16 33 0 34 0
30DEC26 16.50 P 0.00 0.00 0.00 3.39 +0.15 33 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.84 +0.16 33 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.29 +0.19 32 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.75 +0.19 30 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.23 +0.20 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.72 +0.22 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.20 +0.22 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.69 +0.23 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.71 +0.26 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.71 +0.27 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 +0.03 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.03 35 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 +0.04 35 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 +0.05 34 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.59 +0.06 34 0 175 0
30MAR27 12.00 P 0.78 0.78 0.78 0.76 +0.08 34 1 181 -1
30MAR27 12.50 P 0.00 0.00 0.00 0.96 +0.08 34 0 671 0
30MAR27 13.00 P 0.00 0.00 0.00 1.19 +0.09 33 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.45 +0.10 33 0 150 0
30MAR27 14.00 P 0.00 0.00 0.00 1.75 +0.12 34 0 88 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 +0.12 33 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.41 +0.14 33 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.78 +0.15 34 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.15 +0.14 33 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.56 +0.15 33 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.97 +0.15 33 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.41 +0.17 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.86 +0.18 33 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.30 +0.18 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.77 +0.19 31 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.24 +0.20 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.95 +0.44 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.71 +0.24 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.71 +0.26 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.26 +0.02 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 21 0
29JUN27 10.50 P 0.00 0.00 0.00 0.49 +0.04 35 0 83 0
29JUN27 11.00 P 0.00 0.00 0.00 0.64 +0.05 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.81 +0.06 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.00 +0.07 35 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.24 +0.11 35 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.46 +0.11 35 0 120 0
29JUN27 13.50 P 0.00 0.00 0.00 1.72 +0.12 35 0 61 0
29JUN27 14.00 P 0.00 0.00 0.00 2.01 +0.13 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.31 +0.08 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.65 +0.13 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.01 +0.14 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.36 +0.12 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.75 +0.14 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.16 +0.16 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.58 +0.17 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.00 +0.17 34 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.44 +0.19 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.87 +0.18 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.32 +0.18 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.95 +0.36 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.77 +0.25 35 0 0 0
TOTAL PUT 151 19,893 +116
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$ 15.230
28AUG26 9.25 C 0.00 0.00 0.00 5.99 -0.05 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.74 -0.05 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.49 -0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.74 -0.05 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.74 -0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.75 -0.04 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.25 -0.05 35 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.75 -0.06 27 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.28 -0.06 30 0 79 0
28AUG26 14.50 C 0.00 0.00 0.00 0.85 -0.07 29 0 239 0
28AUG26 15.00 C 0.00 0.00 0.00 0.50 -0.07 29 0 84 0
28AUG26 15.50 C 0.24 0.24 0.24 0.26 -0.05 29 10 137 0
28AUG26 16.00 C 0.14 0.14 0.14 0.12 -0.03 30 1 936 -1
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 153 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 119 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.49 -0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.26 -0.02 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.99 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.74 -0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.50 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.75 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.28 -0.05 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.29 -0.05 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 -0.05 26 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 -0.06 26 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 -0.06 26 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.09 25 0 455 0
29SEP26 15.50 C 0.51 0.51 0.51 0.44 -0.06 26 1 67 0
29SEP26 16.00 C 0.34 0.34 0.33 0.26 -0.05 26 9 159 +9
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 157 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 173 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 177 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.76 -0.04 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.26 -0.05 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.77 -0.05 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.28 -0.06 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.80 -0.05 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.31 -0.05 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.87 -0.05 29 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.46 -0.05 28 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.11 -0.03 28 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 0.82 -0.03 29 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.61 -0.03 29 0 13 0
29OCT26 16.00 C 0.46 0.46 0.46 0.42 -0.03 29 7 24 +7
29OCT26 16.50 C 0.33 0.33 0.33 0.29 -0.02 29 12 28 +12
29OCT26 17.00 C 0.26 0.26 0.26 0.19 -0.02 29 13 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 74 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 4.76 -0.04 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.26 -0.05 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.77 -0.06 29 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.28 -0.06 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.81 -0.06 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.37 -0.03 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.60 -0.01 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.24 -0.02 30 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 0.98 -0.01 30 0 6 0
27NOV26 15.50 C 0.00 0.00 0.00 0.82 +0.03 32 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.63 +0.02 32 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.48 +0.04 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 7 0
27NOV26 17.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 2 0
27NOV26 18.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.75 -0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.27 -0.05 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.04 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.31 -0.05 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.06 31 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.42 -0.02 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 -0.01 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 0.00 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 +0.02 31 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 +0.02 31 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 +0.02 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 +0.01 31 0 256 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 +0.02 31 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 +0.02 31 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 +0.03 31 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 87 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.03 31 0 47 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 31 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 6.00 -0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.75 -0.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.27 -0.03 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.78 -0.04 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.32 -0.03 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.87 -0.04 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.44 -0.04 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.01 -0.08 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.63 -0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.30 -0.04 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 -0.05 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.74 -0.04 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 -0.03 31 0 32 0
30MAR27 15.50 C 1.30 1.30 1.30 1.28 -0.08 31 1 2 -1
30MAR27 16.00 C 0.00 0.00 0.00 1.10 -0.03 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 -0.03 31 0 22 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.05 31 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 +0.01 31 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 -0.02 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 -0.02 31 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.02 31 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.01 -0.04 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.78 -0.04 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.54 -0.04 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.30 -0.05 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.85 -0.05 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.42 -0.04 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.00 -0.04 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.60 -0.04 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.19 -0.08 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.89 -0.03 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.58 -0.05 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 -0.04 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 1.99 -0.09 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.75 -0.04 30 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.55 -0.03 30 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 1.37 -0.03 30 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 1.19 -0.04 30 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 -0.01 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 0.96 -0.01 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.84 -0.03 31 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 -0.02 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.55 -0.02 31 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 -0.02 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 1 0
TOTAL CALL 54 6,598 +26
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
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 83 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 403 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 359 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 58 0
28AUG26 15.00 P 0.23 0.24 0.23 0.25 -0.02 29 18 431 -17
28AUG26 15.50 P 0.00 0.00 0.00 0.51 -0.03 29 0 276 0
28AUG26 16.00 P 0.00 0.00 0.00 0.86 0.00 28 0 21 0
28AUG26 16.50 P 0.00 0.00 0.00 1.30 +0.03 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.77 +0.04 0 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.79 +0.07 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.29 0.00 55 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.79 0.00 61 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.29 0.00 67 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.79 +0.04 72 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.79 +0.05 83 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 50 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 27 0 130 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 200 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 252 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 379 0
29SEP26 14.50 P 0.39 0.39 0.39 0.38 -0.01 25 6 279 +6
29SEP26 15.00 P 0.00 0.00 0.00 0.61 -0.01 25 0 250 0
29SEP26 15.50 P 0.00 0.00 0.00 0.95 +0.01 26 0 182 0
29SEP26 16.00 P 0.00 0.00 0.00 1.31 +0.01 26 0 25 0
29SEP26 16.50 P 0.00 0.00 0.00 1.73 +0.02 26 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 +0.03 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.66 +0.04 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.52 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.02 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.00 +0.04 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 0.09 +0.01 30 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 33 0
29OCT26 14.00 P 0.36 0.36 0.36 0.39 +0.01 28 9 53 0
29OCT26 14.50 P 0.00 0.00 0.00 0.58 +0.01 28 0 51 0
29OCT26 15.00 P 0.00 0.00 0.00 0.83 +0.02 28 0 36 0
29OCT26 15.50 P 0.00 0.00 0.00 1.13 +0.02 28 0 63 0
29OCT26 16.00 P 0.00 0.00 0.00 1.49 +0.02 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.87 +0.03 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.29 +0.04 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.73 +0.04 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.18 +0.04 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.64 +0.04 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.59 +0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.09 +0.05 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.07 +0.04 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 0.04 +0.01 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.10 0.00 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.40 +0.04 31 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.57 +0.05 31 0 30 0
27NOV26 14.50 P 0.69 0.69 0.69 0.78 +0.06 31 14 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.03 +0.07 30 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 1.31 +0.04 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.63 +0.02 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.04 +0.07 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.43 +0.07 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.84 +0.06 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.24 +0.04 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.73 +0.07 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.15 +0.03 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.63 +0.04 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.14 +0.07 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.11 +0.07 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 0.00 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.02 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 308 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.06 30 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.06 30 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.07 30 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 +0.08 31 0 458 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 +0.08 31 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 +0.08 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.08 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 +0.08 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.91 +0.07 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.33 +0.03 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.75 +0.04 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 +0.04 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 +0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 +0.05 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.11 +0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.07 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 0.00 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 0.00 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.42 0.00 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 0.00 30 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 +0.01 30 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 +0.01 30 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 1.15 -0.02 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.40 +0.01 30 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 +0.02 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.04 +0.02 31 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.30 +0.02 29 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.70 +0.06 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.06 +0.03 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.50 +0.06 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.92 +0.06 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.35 +0.06 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.79 +0.07 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.21 +0.03 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.14 +0.03 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.09 +0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 0.00 31 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 0.13 +0.01 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 0.00 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.36 +0.01 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 32 0
29JUN27 12.50 P 0.00 0.00 0.00 0.59 -0.02 31 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.77 0.00 31 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.98 +0.02 31 0 21 0
29JUN27 14.00 P 0.00 0.00 0.00 1.18 +0.01 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.44 +0.02 32 0 101 0
29JUN27 15.00 P 0.00 0.00 0.00 1.70 +0.01 32 0 15 0
29JUN27 15.50 P 1.97 1.97 1.97 1.99 +0.01 32 20 35 +20
29JUN27 16.00 P 0.00 0.00 0.00 2.31 +0.02 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 2.64 +0.02 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.00 +0.02 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 3.38 +0.03 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.77 +0.03 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.18 +0.03 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.61 +0.05 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.04 +0.06 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.47 +0.03 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.35 +0.06 34 0 0 0
TOTAL PUT 67 10,463 +9
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 0.00 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.81 0.00 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.56 0.00 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.31 0.00 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.81 0.00 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.31 0.00 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.81 0.00 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.31 0.00 0 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.81 -0.01 0 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 2.32 0.00 37 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.82 0.00 29 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.33 -0.01 26 0 85 0
28AUG26 14.00 C 0.00 0.00 0.00 0.87 -0.03 25 0 290 0
28AUG26 14.50 C 0.00 0.00 0.00 0.47 -0.05 23 0 361 0
28AUG26 15.00 C 0.20 0.21 0.20 0.22 -0.05 25 26 488 -24
28AUG26 15.50 C 0.09 0.10 0.08 0.09 -0.03 26 107 564 +105
28AUG26 16.00 C 0.04 0.04 0.04 0.03 -0.02 26 10 380 -10
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 268 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.81 0.00 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.56 0.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.31 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.81 0.00 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.32 0.00 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.07 0.00 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 0.00 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.32 0.00 50 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.82 0.00 43 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.32 0.00 36 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.82 0.00 29 0 197 0
29SEP26 12.50 C 2.22 2.22 2.22 2.32 -0.01 21 1 438 0
29SEP26 13.00 C 1.60 1.80 1.60 1.84 +0.01 28 25 229 +15
29SEP26 13.50 C 0.00 0.00 0.00 1.38 -0.02 27 0 268 0
29SEP26 14.00 C 0.00 0.00 0.00 0.94 -0.07 24 0 263 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 -0.04 26 1,500 3,314 0
29SEP26 15.00 C 0.37 0.37 0.37 0.39 -0.04 26 25 300 0
29SEP26 15.50 C 0.26 0.26 0.24 0.25 -0.02 27 16 237 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 148 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 5.56 -0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.32 0.00 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.07 0.00 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.82 0.00 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.32 0.00 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.82 0.00 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.32 0.00 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.82 0.00 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.33 0.00 26 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.86 -0.01 26 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.43 -0.01 26 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 1.04 -0.01 25 0 130 0
29OCT26 14.50 C 0.00 0.00 0.00 0.75 -0.02 25 0 109 0
29OCT26 15.00 C 0.00 0.00 0.00 0.53 -0.02 25 0 701 0
29OCT26 15.50 C 0.00 0.00 0.00 0.38 -0.01 26 0 36 0
29OCT26 16.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.82 0.00 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.32 0.00 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.82 0.00 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.32 0.00 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.83 0.00 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.35 -0.01 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.92 0.00 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.53 -0.01 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.17 -0.01 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.90 -0.01 26 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.68 -0.01 26 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.50 -0.01 26 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -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 0.00 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.31 0.00 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.81 -0.01 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.32 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.07 0.00 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 0.00 38 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.32 0.00 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.82 0.00 29 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.32 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.84 -0.02 26 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.39 -0.04 26 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.99 -0.05 26 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.63 -0.06 26 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 -0.02 26 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 1.05 -0.08 26 0 114 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 -0.08 25 0 845 0
30DEC26 15.50 C 0.61 0.61 0.61 0.62 -0.06 26 2 10 0
30DEC26 16.00 C 0.48 0.48 0.48 0.49 -0.04 26 3 54 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.04 26 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.56 0.00 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.31 0.00 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.81 -0.01 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.32 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.07 0.00 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.82 0.00 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.32 -0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.82 0.00 22 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.36 -0.02 23 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.95 -0.05 24 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 -0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.28 -0.02 27 0 2,057 0
30MAR27 13.50 C 0.00 0.00 0.00 1.95 -0.03 27 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.66 -0.03 27 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.36 -0.02 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 1.14 -0.03 26 0 210 0
30MAR27 15.50 C 0.00 0.00 0.00 0.95 -0.02 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.78 -0.03 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 -0.02 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.31 0.00 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.82 0.00 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.58 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.34 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.11 0.00 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.88 0.00 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.44 -0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.02 -0.01 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.62 -0.01 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.14 -0.01 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.79 -0.10 25 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.55 -0.01 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.25 -0.01 28 0 17 0
29JUN27 14.00 C 1.64 1.64 1.64 1.91 -0.01 26 15 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.66 -0.01 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.45 -0.01 27 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.25 -0.01 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 1.08 -0.01 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.92 -0.01 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.78 -0.01 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.67 -0.01 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 0.00 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
TOTAL CALL 1,730 18,555 +86
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 843 0
28AUG26 13.50 P 0.03 0.03 0.03 0.02 -0.01 29 1 1,025 0
28AUG26 14.00 P 0.08 0.08 0.07 0.06 -0.02 26 30 534 +10
28AUG26 14.50 P 0.22 0.22 0.22 0.17 -0.05 25 10 181 0
28AUG26 15.00 P 0.47 0.47 0.47 0.42 -0.05 26 5 104 0
28AUG26 15.50 P 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.30 +0.01 74 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.78 0.00 78 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 +0.08 84 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.78 0.00 91 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 69 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 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 48 0 2,305 0
29SEP26 10.50 P 0.01 0.01 0.01 0.01 0.00 42 1 110 -1
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 392 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 663 0
29SEP26 13.00 P 0.10 0.10 0.10 0.08 -0.02 27 2 404 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 289 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 468 0
29SEP26 14.50 P 0.57 0.57 0.57 0.53 -0.04 27 1 58 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.82 -0.05 27 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 -0.03 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.55 -0.03 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.99 -0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.46 -0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.03 +0.02 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.53 +0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.02 +0.04 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.53 +0.03 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.03 +0.02 56 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 29 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 27 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.27 -0.01 26 0 109 0
29OCT26 14.00 P 0.00 0.00 0.00 0.44 -0.01 27 0 166 0
29OCT26 14.50 P 0.00 0.00 0.00 0.66 -0.02 27 0 190 0
29OCT26 15.00 P 0.00 0.00 0.00 0.95 -0.01 27 0 150 0
29OCT26 15.50 P 0.00 0.00 0.00 1.29 -0.02 27 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.63 -0.01 26 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.05 -0.01 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.50 0.00 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.05 +0.02 34 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.55 +0.01 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.03 +0.04 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.53 +0.03 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.03 +0.02 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.24 0.00 27 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.38 0.00 27 0 43 0
27NOV26 14.00 P 0.00 0.00 0.00 0.56 -0.01 27 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.79 -0.01 27 0 105 0
27NOV26 15.00 P 0.00 0.00 0.00 1.08 0.00 28 0 165 0
27NOV26 15.50 P 0.00 0.00 0.00 1.41 0.00 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.73 0.00 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.13 0.00 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.63 +0.08 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.09 +0.02 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.57 +0.01 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.04 +0.01 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.53 +0.01 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.03 +0.02 40 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 37 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.04 26 0 46 0
30DEC26 14.00 P 0.66 0.66 0.66 0.65 -0.02 27 25 105 +25
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.03 27 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 -0.08 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 -0.07 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.79 -0.07 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 -0.06 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.67 +0.03 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.12 +0.02 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.59 +0.01 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.06 +0.01 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.54 +0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.03 +0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.38 -0.02 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 -0.02 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.02 27 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.91 -0.02 28 0 179 0
30MAR27 14.50 P 0.00 0.00 0.00 1.15 -0.03 28 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 -0.03 28 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 -0.02 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.02 -0.03 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.38 -0.02 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.85 -0.02 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.27 -0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.71 +0.02 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.16 +0.04 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.61 +0.04 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.08 +0.02 33 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 0.04 +0.01 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 +0.01 29 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 0.09 -0.01 28 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 347 0
29JUN27 12.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 41 0
29JUN27 12.50 P 0.67 0.67 0.67 0.55 -0.01 28 2 21 +2
29JUN27 13.00 P 0.00 0.00 0.00 0.72 0.00 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.91 -0.01 28 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.13 -0.01 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.38 -0.01 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.66 -0.01 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.97 -0.01 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.30 -0.01 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.65 -0.01 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.03 0.00 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.43 -0.01 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.84 -0.01 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.28 0.00 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.73 0.00 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.19 -0.01 33 0 0 0
TOTAL PUT 77 17,032 +39
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$ 4.220
28AUG26 2.80 C 0.00 0.00 0.00 1.43 -0.03 103 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.34 -0.02 112 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.14 -0.02 95 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.04 -0.02 87 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.94 -0.02 79 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.84 -0.02 71 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.74 -0.02 63 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.15 -0.03 21 0 7,170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 -0.03 22 1 766 0
28AUG26 4.30 C 0.06 0.06 0.06 0.05 -0.02 23 6 5,421 +6
28AUG26 4.40 C 0.03 0.03 0.03 0.02 -0.02 22 315 11,659 -285
28AUG26 4.50 C 0.02 0.02 0.02 0.01 -0.01 24 11 3,282 -5
28AUG26 4.60 C 0.01 0.01 0.01 0.01 0.00 30 20 3,363 -20
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 1,836 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8,951 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.43 -0.03 73 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.34 -0.02 80 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.23 -0.03 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.14 -0.02 68 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.04 -0.02 62 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.94 -0.02 56 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.84 -0.02 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.01 23 0 340 0
29SEP26 4.20 C 0.14 0.14 0.12 0.12 -0.01 23 400 2,240 +400
29SEP26 4.30 C 0.09 0.09 0.08 0.07 -0.02 22 539 1,652 +287
29SEP26 4.40 C 0.07 0.07 0.05 0.04 -0.01 21 2,431 4,543 +1,193
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 1,522 0
29SEP26 4.60 C 0.03 0.03 0.03 0.02 0.00 24 200 7,834 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 1,012 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 5,292 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 3,590 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,872 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.43 -0.03 63 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.34 -0.02 67 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.23 -0.03 54 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.14 -0.02 57 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.04 -0.02 52 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.94 -0.02 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.84 -0.02 43 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.74 -0.02 39 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.35 -0.02 24 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.19 -0.02 21 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.14 -0.01 22 1 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 -0.01 22 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 744 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 -0.01 22 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 475 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 1,629 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.14 -0.02 51 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.04 -0.02 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.74 -0.02 34 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 -0.01 21 0 790 0
27NOV26 4.30 C 0.00 0.00 0.00 0.12 -0.01 21 0 1,221 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 -0.01 21 0 664 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 60 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 150 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 460 0
27NOV26 5.00 C 0.03 0.03 0.03 0.01 0.00 21 90 548 +90
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 600 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.43 -0.03 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.34 -0.02 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.23 -0.03 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 -0.02 45 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.04 -0.02 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 -0.02 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 -0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 -0.02 22 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.02 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.02 20 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 -0.01 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.01 21 0 5,564 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.01 21 0 1,391 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 1,592 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.01 21 0 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 22 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 21 0 4,482 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1,426 0
30DEC26 5.25 C 0.03 0.03 0.03 0.01 -0.01 22 7 949 -7
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 672 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 337 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.43 -0.03 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.34 -0.02 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.23 -0.03 34 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.14 -0.02 35 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.04 -0.02 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 -0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.02 22 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 -0.02 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.02 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.03 21 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.02 22 0 57 0
30MAR27 4.30 C 0.24 0.24 0.24 0.23 -0.02 22 1 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.03 21 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 4,625 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.03 21 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.02 22 0 360 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 -0.02 21 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -0.02 21 0 72 0
30MAR27 5.00 C 0.08 0.08 0.08 0.06 -0.02 22 1 179 -1
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 1.43 -0.03 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.34 -0.02 34 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.23 -0.03 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.14 -0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.04 -0.02 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.77 -0.02 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 -0.01 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.55 -0.03 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.49 -0.03 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.44 -0.02 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 -0.02 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 -0.02 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.01 23 0 104 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 -0.02 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.01 23 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.01 23 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.01 23 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 0.00 24 0 713 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 -0.01 23 0 650 0
29JUN27 5.00 C 0.13 0.13 0.13 0.13 0.00 24 6 128 0
29JUN27 5.25 C 0.10 0.10 0.10 0.09 0.00 24 450 2,010 +450
29JUN27 5.50 C 0.08 0.08 0.08 0.06 0.00 24 623 1,223 +623
29JUN27 5.75 C 0.06 0.06 0.06 0.04 0.00 24 600 1,952 +600
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 5,702 145,813 +3,331
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 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 36 0 1,114 0
28AUG26 3.90 P 0.01 0.01 0.01 0.01 0.00 29 210 3,474 +32
28AUG26 4.00 P 0.01 0.01 0.01 0.01 0.00 22 574 2,149 -72
28AUG26 4.10 P 0.00 0.00 0.00 0.03 0.00 22 0 8,638 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 1,575 0
28AUG26 4.30 P 0.11 0.12 0.11 0.12 +0.01 22 6 1,208 0
28AUG26 4.40 P 0.00 0.00 0.00 0.20 +0.02 24 0 646 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 +0.02 26 0 501 0
28AUG26 4.60 P 0.00 0.00 0.00 0.38 +0.02 0 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.58 +0.02 0 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.03 +0.02 0 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 49 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 395 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 8,374 0
29SEP26 4.00 P 0.06 0.07 0.06 0.07 +0.01 19 46 3,084 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.02 20 0 4,278 0
29SEP26 4.20 P 0.16 0.16 0.16 0.18 +0.02 21 30 2,074 +30
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.02 19 0 1,966 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.03 21 0 1,420 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.02 18 0 1,737 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.02 0 0 6,400 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 +0.02 0 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 +0.01 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 +0.02 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 +0.02 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.37 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.62 +0.02 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 125 0
29OCT26 3.80 P 0.03 0.03 0.03 0.04 0.00 20 55 1,175 +55
29OCT26 3.90 P 0.00 0.00 0.00 0.07 +0.01 20 0 166 0
29OCT26 4.00 P 0.09 0.09 0.09 0.10 0.00 20 1 2,612 +1
29OCT26 4.10 P 0.00 0.00 0.00 0.15 +0.01 20 0 4,540 0
29OCT26 4.20 P 0.00 0.00 0.00 0.20 +0.01 19 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.27 +0.01 20 0 2,013 0
29OCT26 4.40 P 0.00 0.00 0.00 0.35 +0.02 21 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.42 +0.01 18 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.51 +0.01 18 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.61 +0.02 20 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
27NOV26 3.70 P 0.00 0.00 0.00 0.04 +0.01 21 0 230 0
27NOV26 3.80 P 0.00 0.00 0.00 0.06 +0.01 20 0 95 0
27NOV26 3.90 P 0.07 0.07 0.07 0.09 +0.01 20 1,000 1,005 +1,000
27NOV26 4.00 P 0.11 0.11 0.11 0.13 +0.02 21 5 5,566 +5
27NOV26 4.10 P 0.00 0.00 0.00 0.18 +0.02 21 0 5,261 0
27NOV26 4.20 P 0.00 0.00 0.00 0.23 +0.02 21 0 1,115 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 +0.02 21 0 137 0
27NOV26 4.40 P 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.44 +0.02 20 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.61 +0.02 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 19 0 138 0
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 19 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 20 0 673 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 +0.01 21 0 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 20 0 1,341 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 552 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.02 21 0 2,249 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.02 20 0 966 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.01 21 0 4,773 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 0.00 20 0 493 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.01 19 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.02 21 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 +0.03 21 0 343 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.02 19 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.02 0 0 866 0
30DEC26 5.00 P 0.91 0.91 0.91 0.90 +0.02 0 450 1,897 +450
30DEC26 5.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.37 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.62 +0.02 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 0.01 -0.01 19 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.02 -0.01 20 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 -0.01 20 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 21 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 0.00 21 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 0.00 20 0 3,072 0
30MAR27 3.80 P 0.11 0.11 0.11 0.12 0.00 20 152 644 +152
30MAR27 3.90 P 0.00 0.00 0.00 0.16 0.00 21 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 0.00 21 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 +0.01 21 0 1,319 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 0.00 21 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 -0.01 20 0 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 0.00 21 0 706 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 +0.01 20 0 582 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.02 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 +0.01 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.01 20 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 +0.01 20 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 +0.01 19 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.02 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.39 +0.02 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.65 +0.03 24 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.37 +0.02 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 21 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 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 22 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 22 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 0.00 23 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.15 0.00 23 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.19 +0.01 23 0 227 0
29JUN27 3.90 P 0.00 0.00 0.00 0.23 +0.01 23 0 172 0
29JUN27 4.00 P 0.00 0.00 0.00 0.27 0.00 23 0 287 0
29JUN27 4.10 P 0.32 0.32 0.32 0.32 +0.01 23 511 634 +289
29JUN27 4.20 P 0.00 0.00 0.00 0.39 +0.02 24 0 238 0
29JUN27 4.30 P 0.45 0.45 0.45 0.44 +0.01 24 30 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 +0.02 24 0 144 0
29JUN27 4.50 P 0.00 0.00 0.00 0.58 +0.03 24 0 115 0
29JUN27 4.60 P 0.00 0.00 0.00 0.65 +0.02 24 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 +0.03 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.97 +0.02 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.19 +0.02 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.41 +0.01 24 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.65 +0.03 21 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.37 0.00 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
TOTAL PUT 3,070 168,831 +1,952
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$ 28.820
28AUG26 19.00 C 0.00 0.00 0.00 9.84 +0.10 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.34 +0.09 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.84 +0.09 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.85 +0.10 60 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.85 +0.10 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.85 +0.10 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.85 +0.10 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.86 +0.10 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.88 +0.08 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.97 +0.06 29 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.20 +0.07 30 0 171 0
28AUG26 29.00 C 0.58 0.61 0.58 0.61 +0.01 29 22 400 +20
28AUG26 30.00 C 0.26 0.26 0.26 0.27 0.00 29 20 545 0
28AUG26 31.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 208 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 0.00 31 0 288 0
28AUG26 33.00 C 0.02 0.02 0.02 0.01 -0.01 30 20 642 -20
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 383 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.89 +0.10 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.39 +0.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.90 +0.10 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.85 +0.10 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.86 +0.11 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.96 +0.09 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.03 +0.08 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.17 +0.06 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.40 +0.05 30 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 1.74 +0.08 30 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 1.18 0.00 29 0 557 0
29SEP26 30.00 C 0.68 0.77 0.68 0.78 -0.01 29 35 3,215 -21
29SEP26 31.00 C 0.48 0.49 0.43 0.50 -0.01 29 106 472 +55
29SEP26 32.00 C 0.31 0.31 0.29 0.31 0.00 30 250 804 +216
29SEP26 33.00 C 0.18 0.18 0.18 0.19 0.00 30 3 558 0
29SEP26 34.00 C 0.12 0.12 0.12 0.11 0.00 30 3 1,983 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 30 0 855 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 30 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 50 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 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 9.89 +0.10 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.39 +0.09 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.90 +0.10 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.94 +0.12 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.93 +0.05 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.12 +0.08 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.25 +0.07 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.46 +0.06 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.73 +0.04 30 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.09 +0.02 29 0 118 0
29OCT26 29.00 C 1.49 1.54 1.49 1.56 -0.01 29 55 130 +10
29OCT26 30.00 C 1.13 1.13 1.05 1.17 -0.03 30 85 155 +5
29OCT26 31.00 C 0.00 0.00 0.00 0.84 -0.02 30 0 150 0
29OCT26 32.00 C 0.00 0.00 0.00 0.62 +0.01 30 0 180 0
29OCT26 33.00 C 0.00 0.00 0.00 0.43 +0.01 30 0 159 0
29OCT26 34.00 C 0.00 0.00 0.00 0.29 0.00 30 0 139 0
29OCT26 35.00 C 0.00 0.00 0.00 0.19 0.00 30 0 187 0
29OCT26 36.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 0.00 30 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 0.00 30 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 31 0 5 0
27NOV26 20.00 C 0.00 0.00 0.00 8.95 +0.12 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.99 +0.11 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.05 +0.11 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.12 +0.08 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.32 +0.08 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.51 +0.07 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.76 +0.06 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.06 +0.04 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.46 +0.01 31 0 0 0
27NOV26 29.00 C 1.91 1.91 1.82 1.96 +0.01 31 30 81 +30
27NOV26 30.00 C 1.43 1.53 1.43 1.53 +0.01 31 30 65 -13
27NOV26 31.00 C 1.12 1.22 1.12 1.19 -0.03 31 30 112 +15
27NOV26 32.00 C 0.95 0.95 0.95 0.92 -0.02 31 15 60 0
27NOV26 33.00 C 0.00 0.00 0.00 0.72 +0.01 32 0 180 0
27NOV26 34.00 C 0.00 0.00 0.00 0.53 0.00 32 0 85 0
27NOV26 35.00 C 0.00 0.00 0.00 0.39 0.00 31 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.28 0.00 31 0 45 0
27NOV26 37.00 C 0.00 0.00 0.00 0.20 0.00 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 0.00 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.03 +0.12 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.55 +0.11 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.08 +0.12 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.14 +0.11 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.23 +0.11 31 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.28 +0.03 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.53 +0.08 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.76 +0.08 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.05 +0.07 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.41 +0.07 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.84 +0.06 32 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.34 +0.12 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.88 +0.02 31 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.53 +0.01 31 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.24 +0.01 32 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 +0.02 32 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 0.79 +0.02 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 +0.02 32 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 208 0
30DEC26 37.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 96 0
30DEC26 38.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 0.00 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 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 30 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 10.33 +0.10 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.88 +0.12 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.44 +0.12 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.48 +0.04 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.64 +0.04 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.83 +0.03 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.07 +0.03 32 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.36 -0.01 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.71 -0.02 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.11 -0.04 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.57 -0.05 32 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.09 -0.05 32 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.65 -0.06 32 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 2.27 -0.08 32 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 1.99 -0.02 32 0 39 0
30MAR27 33.00 C 0.00 0.00 0.00 1.69 -0.04 32 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 -0.07 32 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 -0.07 32 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.00 -0.07 32 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.84 -0.06 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.70 -0.06 32 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 -0.05 32 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 -0.05 32 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 31 0
30MAR27 45.00 C 0.33 0.33 0.33 0.18 -0.03 32 7 36 -7
29JUN27 19.00 C 0.00 0.00 0.00 10.58 +0.10 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.08 +0.04 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.72 +0.11 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.81 +0.04 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.00 +0.03 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.25 +0.04 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.51 +0.02 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 5.88 +0.03 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.29 +0.07 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.71 +0.05 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.19 +0.05 34 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.71 +0.03 34 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.26 +0.01 34 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.87 +0.01 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.51 0.00 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.20 0.00 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.92 0.00 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.67 0.00 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.45 0.00 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.26 -0.01 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.08 -0.01 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.94 -0.01 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.81 -0.01 34 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.70 -0.01 34 0 105 0
TOTAL CALL 711 39,262 +290
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 894 0
28AUG26 28.00 P 0.37 0.37 0.36 0.36 -0.06 30 45 329 -45
28AUG26 29.00 P 0.94 0.94 0.84 0.78 -0.06 30 26 619 +6
28AUG26 30.00 P 0.00 0.00 0.00 1.43 -0.10 29 0 344 0
28AUG26 31.00 P 0.00 0.00 0.00 2.29 -0.07 32 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 3.23 -0.17 35 0 287 0
28AUG26 33.00 P 0.00 0.00 0.00 4.25 -0.15 45 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.29 -0.13 58 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 6.30 -0.11 66 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.30 -0.11 73 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.30 -0.12 80 0 17 0
28AUG26 38.00 P 0.00 0.00 0.00 9.30 -0.11 87 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.28 -0.13 90 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.28 -0.13 96 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.30 -0.11 105 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.29 -0.12 109 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.30 -0.11 115 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.28 -0.13 117 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.31 -0.10 127 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 30 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 458 0
29SEP26 26.00 P 0.33 0.33 0.33 0.26 -0.04 30 15 419 -15
29SEP26 27.00 P 0.00 0.00 0.00 0.49 -0.05 30 0 3,229 0
29SEP26 28.00 P 0.95 0.95 0.95 0.84 -0.06 30 15 718 -15
29SEP26 29.00 P 1.44 1.44 1.44 1.32 -0.06 30 3 967 0
29SEP26 30.00 P 0.00 0.00 0.00 1.94 -0.09 31 0 1,945 0
29SEP26 31.00 P 0.00 0.00 0.00 2.60 -0.09 30 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 3.40 -0.10 30 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.28 -0.18 30 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 5.33 -0.09 37 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.30 -0.11 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.30 -0.11 44 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.30 -0.23 48 0 1,000 -2,045
29SEP26 38.00 P 0.00 0.00 0.00 9.30 -0.11 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.28 -0.13 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.28 -0.13 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.30 -0.11 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.29 -0.12 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.30 -0.11 69 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.28 -0.13 70 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.31 -0.10 76 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.26 -0.13 74 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.26 -0.13 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.26 -0.13 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.26 -0.13 83 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 44 0
29OCT26 24.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 155 0
29OCT26 25.00 P 0.38 0.38 0.38 0.29 -0.02 30 15 69 +15
29OCT26 26.00 P 0.56 0.56 0.56 0.49 -0.04 30 15 113 +15
29OCT26 27.00 P 0.00 0.00 0.00 0.79 -0.05 31 0 120 0
29OCT26 28.00 P 1.22 1.23 1.22 1.17 -0.05 31 40 90 +40
29OCT26 29.00 P 1.74 1.76 1.74 1.64 -0.07 30 100 195 +85
29OCT26 30.00 P 2.36 2.43 2.21 2.22 -0.10 30 266 313 +266
29OCT26 31.00 P 0.00 0.00 0.00 2.88 -0.08 30 0 27 0
29OCT26 32.00 P 0.00 0.00 0.00 3.63 -0.09 30 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 4.45 -0.09 30 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.33 -0.26 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.36 -0.14 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.30 -0.14 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.30 -0.23 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.30 -0.11 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.28 -0.13 44 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.28 -0.13 47 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 0.05 -0.01 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 17 0
27NOV26 25.00 P 0.56 0.56 0.56 0.49 -0.03 32 15 15 +15
27NOV26 26.00 P 0.84 0.84 0.84 0.74 -0.05 32 15 45 +15
27NOV26 27.00 P 0.00 0.00 0.00 1.08 -0.05 32 0 30 0
27NOV26 28.00 P 1.55 1.55 1.50 1.47 -0.05 31 30 45 +15
27NOV26 29.00 P 0.00 0.00 0.00 1.95 -0.09 31 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 2.55 -0.06 32 0 895 0
27NOV26 31.00 P 0.00 0.00 0.00 3.17 -0.08 31 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.88 -0.09 31 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.74 -0.01 33 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.66 -0.10 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.56 -0.08 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.46 -0.09 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.34 -0.19 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.30 -0.13 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.28 -0.13 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.28 -0.13 42 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 0.00 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 0.00 0.00 0.00 0.10 -0.01 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 -0.02 32 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.98 -0.03 32 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.33 -0.05 32 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.75 -0.06 32 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.16 -0.18 31 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 2.79 -0.08 32 0 3,869 0
30DEC26 31.00 P 0.00 0.00 0.00 3.42 -0.14 32 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.11 -0.16 31 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.87 -0.08 32 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.84 -0.08 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.71 -0.08 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.60 -0.08 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.51 -0.07 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.43 -0.07 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.33 -0.12 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.31 -0.10 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.30 -0.11 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.29 -0.12 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.30 -0.11 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.28 -0.13 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.31 -0.10 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.26 -0.13 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.26 -0.13 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.27 -0.12 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.26 -0.13 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 -0.04 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 -0.08 32 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 -0.09 32 0 135 0
30MAR27 25.00 P 1.21 1.21 1.21 1.14 -0.06 32 22 183 +22
30MAR27 26.00 P 0.00 0.00 0.00 1.48 -0.09 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.89 -0.10 32 0 131 0
30MAR27 28.00 P 2.36 2.38 2.36 2.23 -0.24 31 92 549 0
30MAR27 29.00 P 2.98 3.00 2.89 2.71 -0.23 31 177 3,677 +6
30MAR27 30.00 P 0.00 0.00 0.00 3.37 -0.05 32 0 1,648 0
30MAR27 31.00 P 0.00 0.00 0.00 4.09 -0.04 33 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.76 -0.13 33 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.50 -0.13 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.27 -0.13 34 0 30 0
30MAR27 35.00 P 7.06 7.06 7.06 7.08 -0.12 34 15 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.91 -0.10 35 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.81 -0.08 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.70 -0.07 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.53 -0.10 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.56 -0.02 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.44 -0.07 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.34 -0.12 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.31 -0.11 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.28 -0.13 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.31 -0.10 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 0.45 -0.03 34 0 0 0
29JUN27 20.00 P 0.61 0.61 0.61 0.53 -0.03 34 1 4 +1
29JUN27 21.00 P 0.78 0.78 0.78 0.73 -0.04 34 5 6 +5
29JUN27 22.00 P 0.00 0.00 0.00 0.98 -0.03 34 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 -0.01 34 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.57 -0.05 33 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.93 -0.03 33 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.34 -0.03 33 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.79 -0.05 33 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.28 -0.08 32 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.82 -0.09 32 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.41 -0.09 32 0 1,490 0
29JUN27 31.00 P 5.11 5.11 5.11 5.06 -0.09 32 15 45 +15
29JUN27 32.00 P 5.67 5.67 5.67 5.70 -0.13 31 30 45 +30
29JUN27 33.00 P 0.00 0.00 0.00 6.46 -0.12 32 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 7.25 -0.07 32 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.02 -0.07 32 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.82 -0.07 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.60 -0.10 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.42 -0.12 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.28 -0.11 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.14 -0.11 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.06 -0.07 32 0 0 0
TOTAL PUT 957 55,950 -1,569
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$ 4.515
28AUG26 3.70 C 0.00 0.00 0.00 0.84 -0.04 69 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.74 -0.04 62 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.64 -0.04 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.54 -0.04 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.43 -0.06 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 -0.06 20 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 -0.05 20 0 0 0
28AUG26 4.50 C 0.08 0.08 0.08 0.08 -0.04 19 6 6 +6
28AUG26 4.60 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 -0.04 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 -0.04 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.04 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.04 17 0 0 0
29SEP26 4.50 C 0.16 0.16 0.16 0.13 -0.03 17 70 70 +70
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.03 16 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.75 -0.05 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.65 -0.05 21 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.56 -0.04 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.46 -0.05 18 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.30 -0.04 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
29OCT26 4.50 C 0.19 0.19 0.19 0.17 -0.04 17 117 117 +117
29OCT26 4.60 C 0.00 0.00 0.00 0.13 -0.03 18 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 -0.01 19 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 125 0
29OCT26 5.25 C 0.03 0.03 0.03 0.01 -0.01 19 30 0 -30
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.85 -0.05 19 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.76 -0.04 21 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.66 -0.05 18 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.57 -0.04 18 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.40 -0.04 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.15 -0.04 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 -0.04 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 -0.04 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 -0.03 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.02 19 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 0.00 20 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 -0.04 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 -0.04 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 -0.04 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.02 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.95 -0.04 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.87 -0.03 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 -0.04 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 -0.04 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.63 -0.03 19 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 -0.03 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.49 -0.03 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.38 -0.02 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 -0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 -0.02 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 -0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 19 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 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 223 8,043 +163
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 0.00 16 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 +0.03 16 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 +0.04 16 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.29 +0.06 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.39 +0.06 27 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.49 +0.06 32 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 +0.06 44 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.99 +0.06 54 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 +0.06 64 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.49 +0.06 73 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.74 +0.06 82 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.99 +0.06 90 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.24 +0.06 98 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.49 +0.06 105 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.74 +0.06 112 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.99 +0.06 119 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 17 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 16 0 455 0
29SEP26 4.60 P 0.14 0.14 0.14 0.15 +0.03 16 10 210 +10
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.03 17 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.03 14 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 +0.04 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 +0.05 20 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 +0.06 27 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 +0.06 34 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 +0.06 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 +0.06 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 +0.06 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 +0.06 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 +0.06 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 +0.06 65 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 +0.06 69 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.99 +0.06 73 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.24 +0.06 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.49 +0.06 81 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 19 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.07 +0.01 20 0 265 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 +0.03 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 +0.03 19 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.33 +0.03 19 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 +0.03 17 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 +0.03 17 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.74 +0.05 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.99 +0.06 28 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.24 +0.06 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.49 +0.06 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.74 +0.06 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.99 +0.06 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.24 +0.06 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.49 +0.06 54 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.74 +0.06 57 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
27NOV26 4.30 P 0.08 0.08 0.08 0.08 +0.01 18 40 40 +40
27NOV26 4.40 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 +0.03 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 +0.03 18 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 +0.03 18 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.99 +0.06 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.24 +0.06 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.49 +0.06 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.74 +0.06 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.99 +0.06 41 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.24 +0.06 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.02 20 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.02 19 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.02 19 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.02 19 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.03 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.03 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.04 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.03 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.04 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.04 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.06 23 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 +0.06 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 +0.06 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 +0.06 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 +0.06 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.24 +0.06 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 +0.06 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 +0.06 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 +0.06 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.24 +0.06 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.49 +0.06 54 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 +0.02 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.02 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.03 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.02 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.03 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.04 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 +0.02 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 +0.03 18 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 +0.05 20 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.24 +0.06 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 +0.06 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 +0.06 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 +0.06 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.24 +0.06 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 +0.06 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.06 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 +0.06 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.24 +0.06 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 +0.01 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 +0.02 19 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 +0.02 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 +0.02 19 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 +0.03 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 +0.03 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 +0.03 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.04 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.03 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 +0.02 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 +0.02 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 +0.04 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.24 +0.06 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 +0.06 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 +0.06 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.99 +0.06 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.24 +0.06 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.49 +0.06 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.74 +0.06 35 0 0 0
TOTAL PUT 50 7,928 +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$ 3.405
28AUG26 2.40 C 0.00 0.00 0.00 1.02 -0.04 104 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.92 -0.04 93 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.82 -0.04 83 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.72 -0.04 74 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.62 -0.04 64 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.52 -0.05 55 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.42 -0.05 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.22 -0.05 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.14 -0.04 26 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 -0.03 27 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 0.00 29 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 -0.04 62 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.04 56 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.05 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.05 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.05 23 0 60 0
29SEP26 3.40 C 0.12 0.12 0.12 0.13 -0.04 24 1 151 +1
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 80 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.02 26 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.02 27 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.02 25 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.03 -0.04 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.93 -0.05 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 -0.06 35 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 -0.05 22 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.28 -0.04 23 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 -0.04 22 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.16 -0.04 23 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 -0.01 25 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 -0.02 24 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.84 -0.05 32 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.64 -0.06 24 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 -0.03 23 0 60 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 -0.02 24 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 -0.02 24 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 -0.02 24 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 -0.06 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.06 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.06 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.06 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.05 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.05 22 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 -0.04 22 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.04 23 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.03 23 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.03 24 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.03 24 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.02 24 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.02 24 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.04 -0.06 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 -0.06 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.06 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 -0.06 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.04 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.03 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 -0.02 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 -0.03 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.03 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.03 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.02 25 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 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 1.04 -0.06 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 -0.05 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 -0.06 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.76 -0.05 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 -0.04 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 -0.04 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 -0.04 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 -0.04 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.36 -0.03 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 -0.03 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 -0.03 24 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 -0.02 25 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.02 24 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.01 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 128 0
TOTAL CALL 1 12,803 +1
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 71 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 282 0
28AUG26 3.40 P 0.05 0.06 0.05 0.07 +0.03 26 70 205 +60
28AUG26 3.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.20 +0.03 21 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.30 +0.05 29 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 +0.05 35 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.50 +0.05 42 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.70 +0.05 54 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.80 +0.05 59 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.90 +0.05 65 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.00 +0.05 70 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.10 +0.05 75 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.20 +0.05 79 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.30 +0.05 84 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.40 +0.05 88 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.50 +0.05 93 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 24 0 1,075 0
29SEP26 3.30 P 0.06 0.06 0.06 0.07 +0.01 24 10 90 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 24 0 545 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 397 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 +0.02 25 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 +0.04 28 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.42 +0.04 30 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 +0.04 31 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 +0.04 30 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.05 33 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.05 37 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 +0.05 40 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.05 43 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.05 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.05 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.05 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.05 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 +0.05 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.05 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.05 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 +0.05 71 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 +0.05 77 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.05 82 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 +0.05 87 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 +0.05 92 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 +0.05 96 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 +0.05 100 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 +0.05 105 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 +0.05 109 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 +0.02 25 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 +0.01 24 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.27 +0.03 25 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.72 +0.05 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.81 +0.04 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.05 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 +0.05 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.10 +0.05 38 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 +0.01 23 0 5 0
27NOV26 3.50 P 0.23 0.23 0.23 0.22 +0.02 24 42 42 +42
27NOV26 3.60 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 +0.03 26 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.82 +0.05 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.92 +0.05 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.02 +0.05 39 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.12 +0.04 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 23 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 23 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 22 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.02 23 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.02 22 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.03 23 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.03 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.03 24 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.03 24 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.03 24 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 +0.03 24 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.03 23 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 +0.04 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 +0.03 23 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.04 25 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 +0.05 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.61 +0.05 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.01 23 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.02 23 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.01 23 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.03 23 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.02 23 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.02 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.03 23 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.03 22 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 +0.03 24 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 +0.03 23 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 +0.03 24 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.03 24 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.03 24 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.03 23 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.04 25 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 +0.03 23 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 +0.04 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 +0.04 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.04 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.12 +0.05 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.62 +0.06 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 +0.01 23 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 +0.01 23 0 120 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 +0.02 23 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.02 23 0 26 0
29JUN27 3.50 P 0.33 0.33 0.33 0.36 +0.03 23 6 318 +6
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.02 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.04 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 +0.03 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 +0.03 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 +0.03 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 +0.03 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 +0.03 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 +0.03 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 +0.03 24 0 0 0
TOTAL PUT 128 15,633 +108
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$ 34.120
28AUG26 21.00 C 0.00 0.00 0.00 13.43 -0.60 164 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.43 -0.72 151 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.48 -0.64 144 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.44 -0.66 127 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.42 -0.74 113 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.40 -0.75 100 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.37 -0.75 86 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.34 -0.70 72 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.32 -0.70 60 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.33 -0.87 51 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 3.38 -0.87 45 0 137 0
28AUG26 32.00 C 0.00 0.00 0.00 2.43 -0.80 37 0 275 0
28AUG26 33.00 C 2.07 2.07 1.80 1.70 -0.80 37 6 1,565 0
28AUG26 34.00 C 1.43 1.43 1.10 1.11 -0.65 37 12 1,045 0
28AUG26 35.00 C 0.77 0.77 0.68 0.68 -0.52 37 299 851 +257
28AUG26 36.00 C 0.41 0.41 0.38 0.39 -0.35 37 42 1,901 0
28AUG26 37.00 C 0.00 0.00 0.00 0.21 -0.24 37 0 418 0
28AUG26 38.00 C 0.00 0.00 0.00 0.11 -0.15 38 0 469 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 -0.09 38 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 148 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.45 -0.74 116 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.95 -0.73 112 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.37 -0.85 100 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.45 -0.72 99 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.43 -0.80 89 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.48 -0.71 85 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.44 -0.84 75 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.42 -0.82 67 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.40 -0.87 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.37 -0.75 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.43 -0.85 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.47 -0.86 43 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.57 -0.78 40 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.64 -0.77 35 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.91 -0.72 35 0 196 0
29SEP26 33.00 C 0.00 0.00 0.00 2.28 -0.73 35 0 458 0
29SEP26 34.00 C 0.00 0.00 0.00 1.78 -0.53 36 0 828 0
29SEP26 35.00 C 1.40 1.40 1.36 1.31 -0.52 35 17 631 -17
29SEP26 36.00 C 0.00 0.00 0.00 0.99 -0.43 36 0 475 0
29SEP26 37.00 C 0.00 0.00 0.00 0.71 -0.34 35 0 532 0
29SEP26 38.00 C 0.00 0.00 0.00 0.51 -0.28 36 0 549 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 -0.22 36 0 883 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.17 36 0 623 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.13 36 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.09 36 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.45 -0.72 78 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.45 -0.78 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.48 -0.71 67 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.44 -0.84 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.42 -0.85 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.47 -0.84 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.49 -0.87 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.56 -0.72 42 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.69 -0.69 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.73 -0.89 35 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.00 -0.57 35 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.34 -0.72 35 0 187 0
29OCT26 33.00 C 0.00 0.00 0.00 2.78 -0.68 35 0 190 0
29OCT26 34.00 C 0.00 0.00 0.00 2.26 -0.55 35 0 289 0
29OCT26 35.00 C 0.00 0.00 0.00 1.84 -0.44 36 0 137 0
29OCT26 36.00 C 1.50 1.50 1.50 1.44 -0.44 35 15 47 -15
29OCT26 37.00 C 1.23 1.23 1.20 1.13 -0.39 35 30 386 0
29OCT26 38.00 C 0.97 0.97 0.97 0.88 -0.33 35 9 324 0
29OCT26 39.00 C 0.00 0.00 0.00 0.69 -0.27 35 0 316 0
29OCT26 40.00 C 0.00 0.00 0.00 0.53 -0.22 35 0 359 0
29OCT26 41.00 C 0.00 0.00 0.00 0.40 -0.17 35 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.30 -0.14 35 0 743 0
29OCT26 43.00 C 0.00 0.00 0.00 0.23 -0.11 36 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.16 -0.08 35 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 10.44 -0.88 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.43 -0.84 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.57 -0.79 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.65 -0.74 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.78 -0.85 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.94 -0.83 38 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.20 -0.72 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.37 -0.76 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.75 -0.70 35 0 40 0
27NOV26 33.00 C 0.00 0.00 0.00 3.23 -0.61 36 0 55 0
27NOV26 34.00 C 0.00 0.00 0.00 2.72 -0.56 36 0 65 0
27NOV26 35.00 C 0.00 0.00 0.00 2.26 -0.54 36 0 86 0
27NOV26 36.00 C 1.96 1.96 1.96 1.87 -0.51 35 15 100 +15
27NOV26 37.00 C 1.65 1.65 1.64 1.56 -0.45 36 30 45 +30
27NOV26 38.00 C 1.38 1.38 1.38 1.29 -0.40 36 15 30 +15
27NOV26 39.00 C 1.10 1.11 1.10 1.06 -0.34 36 90 250 +90
27NOV26 40.00 C 0.91 0.98 0.91 0.85 -0.31 36 90 217 +90
27NOV26 41.00 C 0.72 0.81 0.72 0.68 -0.27 36 179 181 +179
27NOV26 42.00 C 0.60 0.60 0.58 0.55 -0.22 36 100 141 +100
27NOV26 43.00 C 0.00 0.00 0.00 0.43 -0.20 36 0 4 0
27NOV26 44.00 C 0.00 0.00 0.00 0.34 - 36 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 15.45 -0.80 67 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.95 -0.81 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.52 -0.73 64 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.45 -0.85 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.45 -0.80 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.49 -0.86 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.54 -0.86 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.68 -0.81 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.77 -0.82 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.91 -0.84 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.09 -0.77 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.32 -0.64 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.59 -0.73 38 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.77 -0.81 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.19 -0.72 36 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 3.75 -0.52 37 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 3.15 -0.54 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.70 -0.57 36 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.38 -0.47 37 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 1.99 -0.47 36 0 67 0
30DEC26 38.00 C 1.76 1.76 1.76 1.69 -0.43 36 2 74 -2
30DEC26 39.00 C 1.45 1.45 1.45 1.46 -0.37 37 30 191 +30
30DEC26 40.00 C 0.00 0.00 0.00 1.23 -0.32 36 0 324 0
30DEC26 41.00 C 0.00 0.00 0.00 1.03 -0.30 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.86 -0.26 36 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 -0.26 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 -0.20 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 -0.15 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 -0.13 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 -0.13 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 15.09 -0.84 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.62 -0.85 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.78 -0.72 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.85 -0.80 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.94 -0.79 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.04 -0.78 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.19 -0.82 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.37 -0.77 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.58 -0.74 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.84 -0.62 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.14 -0.70 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.47 -0.65 38 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.87 -0.63 38 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.28 -0.57 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.76 -0.54 38 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.20 -0.69 37 0 45 0
30MAR27 35.00 C 3.74 4.02 3.74 3.75 -0.62 37 36 187 0
30MAR27 36.00 C 3.46 3.46 3.46 3.37 -0.55 37 15 100 -10
30MAR27 37.00 C 0.00 0.00 0.00 2.99 -0.54 36 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.66 -0.51 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.39 -0.45 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.10 -0.45 37 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.87 -0.40 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.66 -0.36 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.45 -0.35 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.29 -0.29 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.12 -0.29 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.99 -0.26 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.87 -0.22 37 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 13.79 -1.06 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.91 -1.04 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.04 -1.03 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.20 -1.03 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.38 -0.97 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.92 -0.64 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.18 -0.63 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.47 -0.62 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.80 -0.63 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.99 -0.80 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.45 -0.68 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.94 -0.63 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 5.47 -0.61 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.01 -0.60 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.61 -0.55 37 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.22 -0.55 37 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 3.87 -0.51 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.54 -0.49 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.22 -0.49 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.96 -0.43 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.70 -0.41 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.52 -0.34 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.24 -0.36 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.11 -0.35 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.90 -0.29 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.74 -0.26 38 0 166 0
TOTAL CALL 1,032 28,292 +762
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 276 0
28AUG26 28.00 P 0.02 0.02 0.02 0.01 0.00 42 49 70 -49
28AUG26 29.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 178 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 378 0
28AUG26 31.00 P 0.11 0.11 0.11 0.13 +0.04 38 15 1,277 -15
28AUG26 32.00 P 0.27 0.27 0.19 0.27 +0.08 37 26 1,404 -5
28AUG26 33.00 P 0.55 0.55 0.42 0.55 +0.17 37 300 2,035 +205
28AUG26 34.00 P 0.96 0.99 0.75 0.97 +0.29 37 796 1,385 +533
28AUG26 35.00 P 1.26 1.27 1.26 1.49 +0.39 36 3 260 0
28AUG26 36.00 P 0.00 0.00 0.00 2.24 +0.53 37 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.05 +0.63 37 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 3.95 +0.73 37 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.90 +0.79 37 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.88 +0.69 0 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.88 +0.78 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.88 +0.73 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.88 +0.71 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.88 +0.88 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.88 +0.62 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.88 +0.63 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.88 +0.85 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,676 0
29SEP26 26.00 P 0.07 0.07 0.07 0.03 +0.01 36 18 92 -18
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 123 0
29SEP26 28.00 P 0.16 0.16 0.16 0.12 +0.03 36 4 453 +4
29SEP26 29.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 860 0
29SEP26 30.00 P 0.36 0.36 0.36 0.37 +0.08 36 7 422 +7
29SEP26 31.00 P 0.63 0.63 0.63 0.59 +0.12 36 15 741 0
29SEP26 32.00 P 0.91 0.91 0.91 0.89 +0.18 36 15 177 -15
29SEP26 33.00 P 1.23 1.27 1.23 1.27 +0.23 36 25 865 0
29SEP26 34.00 P 1.52 1.52 1.52 1.71 +0.27 35 8 184 -1
29SEP26 35.00 P 0.00 0.00 0.00 2.31 +0.40 35 0 566 0
29SEP26 36.00 P 0.00 0.00 0.00 2.97 +0.51 35 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 3.70 +0.45 35 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.50 +0.50 35 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.35 +0.53 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.05 +0.40 22 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 6.95 +0.58 0 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.94 +0.61 0 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.11 +0.83 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.06 +0.88 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.06 +0.80 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.03 +0.72 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.96 +0.83 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 53 0
29OCT26 28.00 P 0.33 0.33 0.33 0.29 +0.07 35 15 53 +13
29OCT26 29.00 P 0.48 0.48 0.45 0.45 +0.10 35 50 73 -3
29OCT26 30.00 P 0.67 0.69 0.66 0.66 +0.13 35 45 102 +41
29OCT26 31.00 P 0.00 0.00 0.00 0.92 +0.16 35 0 198 0
29OCT26 32.00 P 1.25 1.25 1.25 1.26 +0.21 35 15 86 +15
29OCT26 33.00 P 1.72 1.72 1.49 1.68 +0.28 35 24 143 +14
29OCT26 34.00 P 2.20 2.21 2.08 2.18 +0.37 35 28 193 +19
29OCT26 35.00 P 2.42 2.42 2.42 2.71 +0.39 35 7 161 +7
29OCT26 36.00 P 0.00 0.00 0.00 3.34 +0.45 35 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 4.07 +0.50 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.82 +0.69 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.62 +0.64 35 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.38 +0.72 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.12 +0.56 27 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.00 +0.58 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.11 +0.76 32 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.13 +0.90 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.32 +0.04 36 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.48 +0.06 36 0 24 0
27NOV26 29.00 P 0.00 0.00 0.00 0.68 +0.10 36 0 65 0
27NOV26 30.00 P 0.00 0.00 0.00 0.93 +0.14 36 0 60 0
27NOV26 31.00 P 0.00 0.00 0.00 1.25 +0.19 36 0 15 0
27NOV26 32.00 P 1.53 1.53 1.53 1.63 +0.24 36 9 84 +9
27NOV26 33.00 P 2.09 2.09 2.09 2.07 +0.29 36 7 107 -7
27NOV26 34.00 P 2.58 2.58 2.51 2.51 +0.27 35 30 130 +5
27NOV26 35.00 P 0.00 0.00 0.00 3.09 +0.35 35 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.71 +0.41 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.39 +0.43 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.11 +0.50 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.71 +0.42 32 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.49 +0.34 31 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.31 +0.35 30 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.32 +0.39 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.22 +0.50 33 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.13 - 31 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 +0.03 36 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.50 +0.05 36 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.68 +0.07 36 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 0.92 +0.14 36 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 1.24 +0.20 36 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.56 +0.22 36 0 965 0
30DEC26 32.00 P 0.00 0.00 0.00 1.96 +0.27 36 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.41 +0.31 36 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 2.92 +0.35 36 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 3.48 +0.39 36 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 4.07 +0.41 36 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 +0.33 34 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 5.29 +0.36 34 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 6.00 +0.30 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.76 +0.38 33 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.55 +0.41 32 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.38 +0.38 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.24 +0.30 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.17 +0.38 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.18 +0.67 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.03 +0.61 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.06 +0.69 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 0.00 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.55 +0.05 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 +0.05 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.94 +0.05 36 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.20 +0.11 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.53 +0.17 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.87 +0.20 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.25 +0.23 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.68 +0.26 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 3.16 +0.30 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.67 +0.32 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.23 +0.36 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.81 +0.37 36 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.33 +0.26 35 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 5.97 +0.26 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.66 +0.31 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.39 +0.28 34 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.16 +0.28 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.94 +0.30 34 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.78 +0.36 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.60 +0.34 33 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.46 +0.27 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.32 +0.36 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.28 +0.54 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.36 +0.03 38 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 +0.05 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.81 +0.05 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.02 +0.05 38 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.29 +0.10 38 0 233 0
29JUN27 27.00 P 1.57 1.57 1.57 1.56 +0.08 38 2 243 +2
29JUN27 28.00 P 1.82 1.82 1.82 1.92 +0.15 39 8 45 +8
29JUN27 29.00 P 0.00 0.00 0.00 2.28 +0.16 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.68 +0.20 39 0 11 0
29JUN27 31.00 P 0.00 0.00 0.00 3.12 +0.20 39 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.59 +0.24 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.11 +0.26 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.64 +0.28 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.24 +0.34 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.84 +0.34 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.49 +0.39 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.03 +0.27 39 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.71 +0.28 39 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.43 +0.31 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.17 +0.31 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.92 +0.31 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.71 +0.34 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.52 +0.34 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.33 +0.41 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.15 +0.37 39 0 0 0
TOTAL PUT 1,521 25,787 +769
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$ 18.200
28AUG26 12.00 C 0.00 0.00 0.00 6.21 -0.10 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.72 -0.09 75 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.22 -0.09 66 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.72 -0.09 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.22 -0.09 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.72 -0.07 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.22 -0.09 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.72 -0.09 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.22 -0.10 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.73 -0.10 25 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.26 -0.11 25 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 0.84 -0.11 25 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.48 -0.11 24 0 81 0
28AUG26 18.50 C 0.28 0.28 0.25 0.25 -0.10 25 8 67 +6
28AUG26 19.00 C 0.00 0.00 0.00 0.12 -0.07 26 0 131 0
28AUG26 19.50 C 0.07 0.07 0.07 0.05 -0.04 26 20 95 0
28AUG26 20.00 C 0.04 0.04 0.04 0.02 -0.02 27 15 349 +13
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.23 -0.09 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.73 -0.08 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.23 -0.08 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.23 -0.14 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.74 -0.09 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.25 -0.17 23 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.79 -0.09 24 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.36 -0.09 24 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.95 -0.09 22 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 -0.07 23 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.07 24 0 117 0
29SEP26 19.00 C 0.27 0.27 0.27 0.27 -0.05 24 1 100 0
29SEP26 19.50 C 0.18 0.18 0.17 0.17 -0.04 24 30 132 -8
29SEP26 20.00 C 0.13 0.13 0.13 0.10 -0.03 25 10 101 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 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 35 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.23 -0.09 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.73 -0.09 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.23 -0.09 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.24 -0.13 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.74 -0.10 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.27 -0.15 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.82 -0.09 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.41 -0.09 23 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.03 -0.10 21 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.76 -0.07 22 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.54 -0.06 22 0 15 0
29OCT26 19.00 C 0.41 0.41 0.41 0.38 -0.04 22 15 30 +14
29OCT26 19.50 C 0.00 0.00 0.00 0.25 -0.05 22 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 4.23 -0.09 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.24 -0.13 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.75 -0.10 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.29 -0.13 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.87 -0.09 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.49 -0.09 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.13 -0.08 21 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.87 -0.07 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.66 -0.06 22 0 2 0
27NOV26 19.00 C 0.00 0.00 0.00 0.49 -0.05 22 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.36 -0.05 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 6.23 -0.09 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.73 -0.09 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.23 -0.09 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.74 -0.09 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.25 -0.12 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.78 -0.08 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.34 -0.08 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 -0.07 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.60 -0.06 22 0 150 0
30DEC26 17.50 C 1.20 1.20 1.20 1.25 -0.07 21 13 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 -0.04 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 -0.04 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.60 -0.05 21 0 21 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.04 22 0 114 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 306 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 23 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.23 -0.09 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.73 -0.09 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.23 -0.09 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.74 -0.08 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.75 -0.11 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.36 -0.09 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.95 -0.09 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.58 -0.08 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.23 -0.08 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.91 -0.08 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.62 -0.07 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.34 -0.09 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 -0.06 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 -0.06 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.78 -0.05 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 -0.04 22 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 -0.03 22 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.24 -0.10 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.77 -0.10 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.32 -0.10 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.88 -0.10 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.46 -0.10 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.93 -0.22 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.55 -0.21 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.29 -0.10 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.95 -0.10 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.62 -0.11 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.25 -0.10 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 1.99 -0.10 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.75 -0.09 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.53 -0.09 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.33 -0.09 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.15 -0.09 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.00 -0.07 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.74 -0.06 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.54 -0.05 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 -0.04 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
TOTAL CALL 112 6,121 +25
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 99 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 127 0
28AUG26 17.00 P 0.05 0.05 0.05 0.04 -0.01 25 85 289 +65
28AUG26 17.50 P 0.15 0.15 0.15 0.12 -0.02 25 1 273 -1
28AUG26 18.00 P 0.31 0.31 0.31 0.28 -0.01 25 3 500 +3
28AUG26 18.50 P 0.00 0.00 0.00 0.55 0.00 26 0 492 0
28AUG26 19.00 P 0.00 0.00 0.00 0.90 +0.02 25 0 224 0
28AUG26 19.50 P 0.00 0.00 0.00 1.33 +0.05 25 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.80 +0.07 0 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 2.80 +0.09 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.86 +0.11 62 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.88 +0.10 77 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 5.88 +0.14 88 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.88 +0.12 98 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.88 +0.12 107 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.88 +0.12 115 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.85 +0.09 115 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.85 +0.13 123 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.85 +0.13 130 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.85 +0.11 137 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 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 14.50 P 0.03 0.03 0.03 0.01 0.00 28 12 12 -12
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 0.03 -0.01 24 0 76 0
29SEP26 16.00 P 0.07 0.07 0.07 0.07 0.00 24 2 87 +2
29SEP26 16.50 P 0.14 0.14 0.14 0.13 -0.01 24 5 1,177 +5
29SEP26 17.00 P 0.26 0.26 0.26 0.24 0.00 24 5 135 0
29SEP26 17.50 P 0.45 0.45 0.45 0.44 +0.03 25 6 151 +6
29SEP26 18.00 P 0.00 0.00 0.00 0.64 +0.02 23 0 165 0
29SEP26 18.50 P 0.00 0.00 0.00 0.98 +0.03 25 0 178 0
29SEP26 19.00 P 0.00 0.00 0.00 1.31 +0.05 24 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.71 +0.06 24 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 2.14 +0.06 24 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.08 +0.08 24 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.19 +0.11 43 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.19 +0.13 50 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.17 +0.16 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.17 +0.14 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.17 +0.12 66 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.05 +0.09 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.15 +0.20 73 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.04 +0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.16 +0.21 84 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.12 +0.17 82 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 31 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 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 0.00 24 0 21 0
29OCT26 15.50 P 0.07 0.07 0.07 0.07 0.00 23 1 7 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.13 0.00 23 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 0.22 +0.01 23 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.36 +0.02 23 0 76 0
29OCT26 17.50 P 0.52 0.52 0.52 0.55 +0.03 23 1 70 0
29OCT26 18.00 P 0.00 0.00 0.00 0.79 +0.02 23 0 78 0
29OCT26 18.50 P 0.00 0.00 0.00 1.09 +0.04 24 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.44 +0.05 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.78 +0.06 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.19 +0.06 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.10 +0.08 22 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.19 +0.10 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.20 +0.13 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.17 +0.12 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.17 +0.14 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.17 +0.12 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.05 +0.09 35 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.15 +0.20 59 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.18 0.00 22 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.29 +0.01 22 0 16 0
27NOV26 17.00 P 0.44 0.44 0.44 0.44 +0.02 22 15 20 +15
27NOV26 17.50 P 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.89 +0.03 23 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.18 +0.02 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.52 +0.04 23 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 1.85 +0.05 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.25 +0.06 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.13 +0.07 22 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.20 +0.09 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.21 +0.13 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.17 +0.11 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.17 +0.14 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.17 +0.12 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.05 +0.09 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.15 +0.20 52 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 0.03 +0.01 22 0 3 0
30DEC26 14.50 P 0.06 0.06 0.06 0.06 +0.01 23 22 31 +22
30DEC26 15.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 0.00 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 16 0
30DEC26 17.00 P 0.52 0.52 0.52 0.51 +0.02 22 30 167 0
30DEC26 17.50 P 0.70 0.70 0.70 0.72 +0.03 22 50 209 +50
30DEC26 18.00 P 0.00 0.00 0.00 0.95 +0.01 22 0 85 0
30DEC26 18.50 P 1.28 1.28 1.28 1.27 +0.06 23 2 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.55 +0.06 22 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.91 +0.06 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.30 +0.07 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.16 +0.08 22 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.21 +0.09 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.21 +0.13 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.20 +0.14 37 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.17 +0.14 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.17 +0.12 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.05 +0.09 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.15 +0.20 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.04 +0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.16 +0.21 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.12 +0.17 53 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 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 0.00 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.01 22 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 +0.01 21 0 34 0
30MAR27 16.50 P 0.52 0.52 0.52 0.53 +0.01 21 1 8 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.71 +0.02 21 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 +0.03 22 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 +0.04 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.46 +0.03 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 +0.04 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.09 +0.04 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.45 +0.05 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.26 +0.06 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.26 +0.14 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.21 +0.11 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.20 +0.13 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.17 +0.12 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.17 +0.12 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.05 +0.09 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.15 +0.20 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.04 +0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.16 +0.21 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.12 +0.17 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 -0.01 24 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 -0.01 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.86 -0.01 24 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 -0.01 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.29 -0.01 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.54 0.00 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.83 0.00 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.13 +0.01 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.46 +0.01 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.73 +0.01 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.58 +0.03 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.43 +0.05 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.34 +0.06 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.30 +0.23 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.17 +0.12 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.17 +0.12 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.05 +0.09 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.15 +0.20 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.04 +0.09 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.16 +0.21 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.12 +0.17 40 0 0 0
TOTAL PUT 241 7,650 +157
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$ 15.730
28AUG26 9.50 C 0.00 0.00 0.00 6.29 +0.07 138 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.05 +0.08 136 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.79 +0.07 125 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.30 +0.07 118 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.80 +0.07 106 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.29 +0.07 91 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.80 +0.07 84 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.30 +0.07 73 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.79 +0.11 60 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 2.25 +0.07 33 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.75 +0.07 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.25 +0.06 18 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.78 +0.05 19 0 44 0
28AUG26 15.50 C 0.00 0.00 0.00 0.39 +0.01 19 0 410 0
28AUG26 16.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 168 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 0.00 21 0 317 0
28AUG26 17.00 C 0.02 0.02 0.02 0.01 0.00 20 5 41 +5
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 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.55 +0.07 77 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.30 +0.07 73 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.05 +0.07 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.80 +0.07 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.30 +0.07 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.80 +0.07 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.30 +0.07 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.80 +0.07 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.30 +0.07 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.80 +0.09 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.29 +0.07 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 +0.06 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 +0.06 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 +0.05 21 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.01 20 0 7 0
29SEP26 16.00 C 0.40 0.40 0.40 0.37 +0.01 20 1 1,215 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 85 0
29SEP26 17.00 C 0.13 0.13 0.13 0.11 0.00 21 1 107 -1
29SEP26 17.50 C 0.08 0.08 0.08 0.05 0.00 21 34 102 +34
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 0.00 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 6.30 +0.07 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.05 +0.07 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.80 +0.07 43 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.30 +0.07 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.80 +0.07 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.31 +0.06 20 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.83 +0.08 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.34 +0.06 20 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.88 +0.05 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.46 +0.05 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.05 0.00 19 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.75 +0.01 20 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.50 +0.01 20 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 0.32 -0.01 20 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 16 0
29OCT26 17.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 21 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 6.05 +0.07 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.34 +0.06 18 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.87 +0.07 21 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.40 +0.06 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.96 +0.05 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.55 +0.04 20 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.20 +0.04 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.86 0.00 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.13 0.00 21 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 0.00 21 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 6.55 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.30 +0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.85 +0.05 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 +0.06 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.91 +0.07 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 +0.05 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 +0.04 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 +0.03 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 +0.01 21 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 -0.02 20 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 -0.01 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 -0.01 21 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 -0.02 21 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.55 +0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.30 +0.07 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.86 +0.06 20 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.39 +0.05 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.94 +0.07 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.49 +0.05 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.09 +0.04 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 +0.03 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.40 +0.03 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.09 -0.01 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.86 0.00 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.67 -0.01 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.02 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 0.00 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 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 20 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.30 +0.07 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.81 +0.07 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.39 +0.14 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.83 +0.07 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.35 +0.06 19 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.88 +0.06 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.46 +0.09 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.02 +0.08 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.59 +0.05 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.22 +0.04 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.89 +0.03 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.60 +0.03 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.29 +0.01 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.07 +0.02 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.88 +0.01 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.47 -0.02 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 0.00 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 41 3,463 +38
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 75 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 88 0
28AUG26 15.50 P 0.13 0.16 0.13 0.16 -0.03 20 22 580 +22
28AUG26 16.00 P 0.36 0.36 0.36 0.42 -0.03 21 17 68 +17
28AUG26 16.50 P 0.00 0.00 0.00 0.80 -0.07 20 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.27 -0.07 0 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.77 -0.07 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.27 -0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.27 -0.07 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.27 -0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.27 -0.07 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.27 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 90 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 143 0
29SEP26 15.00 P 0.18 0.18 0.18 0.18 -0.03 21 17 2,000 0
29SEP26 15.50 P 0.32 0.32 0.32 0.35 -0.04 21 1 308 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.61 -0.05 21 0 128 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.03 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.33 -0.07 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 -0.07 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.77 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.27 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.27 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.27 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.27 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.27 -0.07 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 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 28 0 53 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29OCT26 13.50 P 0.07 0.07 0.07 0.03 -0.01 21 5 7 -5
29OCT26 14.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.46 -0.04 21 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.72 -0.05 21 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.40 -0.06 21 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.82 -0.07 20 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.28 -0.07 20 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.77 -0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.27 -0.07 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.27 -0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.27 -0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.27 -0.07 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 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
27NOV26 12.50 P 0.03 0.03 0.03 0.01 -0.01 21 10 10 +10
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 50 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.55 -0.05 21 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.10 -0.06 20 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.46 -0.07 20 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.86 -0.07 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.30 -0.08 20 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.78 -0.07 21 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.77 -0.07 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.27 -0.07 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.27 -0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.27 -0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.27 -0.07 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 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.05 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.05 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 -0.06 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 -0.04 22 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 -0.06 22 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 -0.08 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.79 -0.08 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.19 -0.08 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.61 -0.08 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.12 -0.06 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.59 -0.05 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.06 -0.06 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.54 -0.06 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.51 -0.06 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.49 -0.06 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.47 -0.06 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.45 -0.07 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.44 -0.06 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.03 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 -0.05 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.76 -0.05 21 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.01 -0.04 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.29 -0.04 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.57 -0.07 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.92 -0.07 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.30 -0.07 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.71 -0.07 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.18 -0.09 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.65 -0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.11 -0.06 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.58 -0.06 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.53 -0.06 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.49 -0.07 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.47 -0.07 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.45 -0.07 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.44 -0.07 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 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 -0.03 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.70 -0.04 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 -0.04 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 -0.03 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.45 -0.04 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.71 -0.06 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.05 -0.06 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.42 -0.06 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.85 -0.02 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.27 -0.09 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.69 -0.09 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.13 -0.09 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.62 -0.06 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.53 -0.08 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.51 -0.06 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.47 -0.07 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.46 -0.06 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.44 -0.07 29 0 0 0
TOTAL PUT 72 5,593 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 42.720
28AUG26 31.00 C 0.00 0.00 0.00 11.84 -0.18 86 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.85 -0.19 80 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.85 -0.17 73 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.85 -0.16 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.76 -0.29 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.76 -0.29 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.77 -0.28 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.78 -0.28 27 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.81 -0.28 27 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 2.89 -0.27 27 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 2.06 -0.26 27 0 275 0
28AUG26 42.00 C 1.40 1.40 1.40 1.33 -0.26 26 15 350 -15
28AUG26 43.00 C 0.85 0.89 0.85 0.81 -0.19 26 51 353 +51
28AUG26 44.00 C 0.46 0.46 0.46 0.45 -0.14 26 8 739 0
28AUG26 45.00 C 0.00 0.00 0.00 0.23 -0.10 27 0 689 0
28AUG26 46.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 974 0
28AUG26 47.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 755 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 233 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 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
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.89 -0.17 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.90 -0.17 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.90 -0.17 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.91 -0.17 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.91 -0.17 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.92 -0.16 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.93 -0.17 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.88 -0.23 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.90 -0.23 34 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.88 -0.28 27 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 6.91 -0.29 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.97 -0.29 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.07 -0.29 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.23 -0.27 27 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 3.45 -0.26 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 2.75 -0.25 27 0 495 0
29SEP26 42.00 C 2.23 2.23 2.08 2.08 -0.26 26 153 588 +22
29SEP26 43.00 C 1.68 1.70 1.68 1.59 -0.19 26 30 1,400 +15
29SEP26 44.00 C 0.00 0.00 0.00 1.19 -0.15 27 0 1,225 0
29SEP26 45.00 C 0.00 0.00 0.00 0.87 -0.13 27 0 673 0
29SEP26 46.00 C 0.68 0.68 0.68 0.63 -0.11 27 3 929 -3
29SEP26 47.00 C 0.50 0.50 0.50 0.43 -0.11 27 5 1,498 -5
29SEP26 48.00 C 0.00 0.00 0.00 0.29 -0.08 27 0 816 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 770 0
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 294 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 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 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.02 -0.16 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.05 -0.15 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.07 -0.16 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.11 -0.14 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.06 -0.24 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.15 -0.28 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.28 -0.27 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.45 -0.26 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.67 -0.26 28 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 3.96 -0.24 28 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.21 -0.22 27 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 2.65 -0.21 27 0 245 0
29OCT26 43.00 C 0.00 0.00 0.00 2.16 -0.19 27 0 367 0
29OCT26 44.00 C 0.00 0.00 0.00 1.74 -0.17 27 0 363 0
29OCT26 45.00 C 1.32 1.32 1.32 1.38 -0.15 27 15 435 0
29OCT26 46.00 C 0.00 0.00 0.00 1.09 -0.12 28 0 600 0
29OCT26 47.00 C 0.00 0.00 0.00 0.84 -0.11 28 0 155 0
29OCT26 48.00 C 0.00 0.00 0.00 0.64 -0.10 28 0 83 0
29OCT26 49.00 C 0.00 0.00 0.00 0.49 -0.07 28 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.36 -0.07 28 0 188 0
29OCT26 52.50 C 0.00 0.00 0.00 0.18 -0.04 28 0 125 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.12 -0.15 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.16 -0.15 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.22 -0.15 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.16 -0.27 28 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.28 -0.27 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.46 -0.25 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.70 -0.23 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.99 -0.21 28 0 0 0
27NOV26 41.00 C 3.44 3.44 3.44 3.38 -0.20 28 15 75 +15
27NOV26 42.00 C 0.00 0.00 0.00 2.71 -0.29 27 0 315 0
27NOV26 43.00 C 2.47 2.47 2.32 2.30 -0.18 28 17 165 +15
27NOV26 44.00 C 1.93 1.93 1.93 1.89 -0.16 28 15 120 +15
27NOV26 45.00 C 1.61 1.61 1.61 1.54 -0.12 28 15 135 +15
27NOV26 46.00 C 0.00 0.00 0.00 1.24 -0.09 28 0 34 0
27NOV26 47.00 C 0.00 0.00 0.00 0.97 -0.08 28 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 0.76 -0.07 28 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 0.59 -0.05 28 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.45 -0.04 28 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.00 -0.17 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.03 -0.16 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.05 -0.18 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.09 -0.17 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.13 -0.18 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.19 -0.17 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.22 -0.21 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.22 -0.26 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.37 -0.26 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.58 -0.24 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.84 -0.23 27 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.16 -0.22 27 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.62 -0.16 28 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.01 -0.19 27 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.59 -0.18 28 0 324 0
30DEC26 44.00 C 0.00 0.00 0.00 2.18 -0.16 28 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 1.80 -0.15 28 0 442 0
30DEC26 46.00 C 0.00 0.00 0.00 1.48 -0.14 28 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.22 -0.11 28 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 0.99 -0.09 28 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 0.80 -0.09 28 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.65 -0.07 28 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.36 -0.05 27 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 12.11 -0.17 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.18 -0.17 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.28 -0.16 32 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 9.40 -0.14 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.56 -0.15 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.53 -0.25 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.77 -0.25 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.06 -0.24 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.41 -0.23 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.81 -0.21 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.27 -0.21 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 3.89 -0.07 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.43 -0.18 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.01 -0.17 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.63 -0.17 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.31 -0.13 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.00 -0.14 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 1.74 -0.12 28 0 69 0
30MAR27 49.00 C 1.60 1.60 1.60 1.50 -0.12 28 1 86 +1
30MAR27 50.00 C 1.45 1.45 1.45 1.30 -0.09 28 1 258 0
30MAR27 52.50 C 0.00 0.00 0.00 0.86 -0.10 27 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.58 -0.07 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.38 -0.06 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 28 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 12.32 -0.15 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.47 -0.14 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.64 -0.15 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.84 -0.16 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.08 -0.16 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.35 -0.16 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.44 -0.24 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.82 -0.23 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.23 -0.22 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.69 -0.21 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.08 -0.33 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.70 -0.23 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.26 -0.18 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.85 -0.17 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.48 -0.16 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.14 -0.15 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.82 -0.14 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.54 -0.13 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.28 -0.12 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.08 -0.10 28 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.54 -0.10 28 0 6 0
29JUN27 55.00 C 0.00 0.00 0.00 1.15 -0.07 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.85 -0.07 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.63 -0.07 28 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 0.46 -0.05 28 0 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 31 0
TOTAL CALL 344 27,544 +126
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 321 0
28AUG26 39.00 P 0.07 0.08 0.07 0.05 0.00 28 32 689 +16
28AUG26 40.00 P 0.13 0.13 0.13 0.12 0.00 27 1 483 +1
28AUG26 41.00 P 0.00 0.00 0.00 0.30 +0.03 27 0 707 0
28AUG26 42.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 710 0
28AUG26 43.00 P 0.00 0.00 0.00 1.07 +0.10 27 0 433 0
28AUG26 44.00 P 0.00 0.00 0.00 1.69 +0.10 26 0 446 0
28AUG26 45.00 P 0.00 0.00 0.00 2.47 +0.20 27 0 365 0
28AUG26 46.00 P 0.00 0.00 0.00 3.35 +0.23 27 0 297 0
28AUG26 47.00 P 0.00 0.00 0.00 4.29 +0.25 26 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.28 +0.27 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.28 +0.28 0 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.28 +0.28 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.78 +0.25 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.28 +0.25 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.78 +0.27 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.28 +0.27 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.78 +0.27 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.28 +0.25 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.78 +0.25 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.28 +0.25 0 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 39 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 27 0 431 0
29SEP26 36.00 P 0.10 0.10 0.10 0.06 -0.01 27 6 387 -6
29SEP26 37.00 P 0.15 0.15 0.15 0.12 0.00 27 50 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 0.00 27 0 413 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 0.00 27 0 758 0
29SEP26 40.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 357 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 +0.02 27 0 404 0
29SEP26 42.00 P 0.00 0.00 0.00 1.24 -0.01 27 0 266 0
29SEP26 43.00 P 1.78 1.78 1.74 1.79 +0.06 28 19 576 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.41 +0.11 28 0 605 0
29SEP26 45.00 P 0.00 0.00 0.00 3.01 +0.13 27 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 3.75 +0.15 27 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 4.57 +0.19 27 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.44 +0.21 27 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 6.36 +0.23 27 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.31 +0.25 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.78 +0.25 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.28 +0.25 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.78 +0.25 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.28 +0.25 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.78 +0.25 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.28 +0.25 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.78 +0.25 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.28 +0.25 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.05 +0.01 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 0.00 28 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.13 0.00 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.51 +0.02 28 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.74 +0.03 28 0 109 0
29OCT26 40.00 P 0.00 0.00 0.00 1.03 +0.04 29 0 293 0
29OCT26 41.00 P 0.00 0.00 0.00 1.40 +0.07 29 0 200 0
29OCT26 42.00 P 1.91 1.91 1.91 1.83 +0.08 29 15 394 0
29OCT26 43.00 P 2.26 2.42 2.26 2.34 +0.11 29 31 864 +15
29OCT26 44.00 P 0.00 0.00 0.00 2.92 +0.12 29 0 90 0
29OCT26 45.00 P 0.00 0.00 0.00 3.46 +0.02 28 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 4.16 +0.15 28 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.92 +0.17 28 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.73 +0.20 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.58 +0.22 28 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.46 +0.22 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.10 +0.26 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.46 +0.13 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.91 +0.14 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.50 +0.04 28 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 0.68 +0.03 27 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.93 +0.05 27 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.23 +0.07 27 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.61 +0.10 27 0 62 0
27NOV26 41.00 P 0.00 0.00 0.00 2.04 +0.10 27 0 180 0
27NOV26 42.00 P 2.49 2.51 2.46 2.54 +0.12 27 90 272 +90
27NOV26 43.00 P 2.90 3.02 2.90 3.17 +0.20 28 30 195 +30
27NOV26 44.00 P 0.00 0.00 0.00 3.79 +0.22 28 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 4.50 +0.19 28 0 150 0
27NOV26 46.00 P 0.00 0.00 0.00 5.23 +0.21 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.00 +0.21 28 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.82 +0.22 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.68 +0.24 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.55 +0.37 28 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.63 +0.11 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.01 +0.13 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.43 +0.14 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 0.00 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 0.00 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 0.00 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.35 +0.02 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.49 +0.02 27 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.67 +0.03 27 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 +0.04 27 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.16 +0.05 27 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.48 +0.06 27 0 366 0
30DEC26 40.00 P 0.00 0.00 0.00 1.87 +0.08 27 0 607 0
30DEC26 41.00 P 0.00 0.00 0.00 2.31 +0.09 27 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 2.82 +0.11 27 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 3.37 +0.12 26 0 194 0
30DEC26 44.00 P 0.00 0.00 0.00 4.07 +0.20 27 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 4.74 +0.15 27 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 5.45 +0.16 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.22 +0.19 27 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.01 +0.20 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.84 +0.21 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.55 +0.07 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.73 +0.21 21 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.07 +0.12 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.47 +0.14 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.90 +0.14 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.35 +0.15 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.82 +0.16 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.30 +0.17 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.77 +0.16 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.39 +0.01 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 +0.01 27 0 111 0
30MAR27 34.00 P 0.67 0.67 0.67 0.72 +0.03 27 38 168 +38
30MAR27 35.00 P 0.00 0.00 0.00 0.87 0.00 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.40 +0.05 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.71 +0.05 27 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 2.08 +0.06 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.49 +0.08 27 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 2.95 +0.08 26 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.45 +0.11 26 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 3.98 +0.10 26 0 30 0
30MAR27 44.00 P 4.49 4.49 4.49 4.57 +0.12 26 15 39 +15
30MAR27 45.00 P 0.00 0.00 0.00 5.19 0.00 26 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 6.04 +0.16 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.75 +0.16 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.50 +0.17 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.10 0.00 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.91 +0.18 25 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.04 +0.20 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.29 +0.18 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.61 +0.12 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.99 +0.13 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.41 +0.14 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.85 +0.19 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.31 +0.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.78 +0.16 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.58 +0.02 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.72 +0.02 28 0 17 0
29JUN27 33.00 P 0.90 0.90 0.90 0.91 +0.02 28 2 4 +2
29JUN27 34.00 P 0.00 0.00 0.00 1.14 +0.03 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.37 +0.04 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.64 +0.04 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.01 +0.10 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.34 +0.06 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.76 +0.08 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.21 +0.09 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.70 +0.10 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.23 +0.11 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.79 +0.12 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 5.38 +0.12 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.01 +0.02 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 6.50 -0.03 27 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.20 +0.15 27 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.91 +0.15 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.66 +0.13 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.43 +0.14 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 11.45 +0.15 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.59 +0.12 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.83 +0.13 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.14 +0.14 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.50 +0.14 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.91 +0.14 0 0 0 0
TOTAL PUT 329 30,206 +202
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$ 8.850
28AUG26 4.80 C 0.00 0.00 0.00 4.07 +0.19 147 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.98 +0.20 155 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.87 +0.19 138 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.62 +0.19 127 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.37 +0.19 116 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.15 +0.22 132 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.92 +0.24 132 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.66 +0.23 115 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.42 +0.24 109 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 2.14 +0.20 84 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.90 +0.21 80 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.66 +0.21 74 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.41 +0.19 64 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 1.19 +0.18 63 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.97 +0.18 59 0 631 0
28AUG26 8.25 C 0.00 0.00 0.00 0.78 +0.17 58 0 651 0
28AUG26 8.50 C 0.64 0.71 0.64 0.60 +0.14 56 63 1,744 -5
28AUG26 8.75 C 0.47 0.63 0.47 0.45 +0.11 55 86 638 -52
28AUG26 9.00 C 0.36 0.50 0.33 0.33 +0.09 54 677 1,003 +138
28AUG26 9.25 C 0.25 0.30 0.25 0.24 +0.07 55 70 993 +20
28AUG26 9.50 C 0.15 0.29 0.15 0.16 +0.04 54 646 793 -192
28AUG26 9.75 C 0.16 0.16 0.13 0.11 +0.03 54 25 1,355 -25
28AUG26 10.00 C 0.10 0.15 0.08 0.07 +0.02 54 30 1,303 +10
28AUG26 10.50 C 0.05 0.06 0.05 0.03 +0.01 55 40 445 +5
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 835 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 711 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.09 +0.20 89 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.03 +0.24 105 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.92 +0.23 98 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.67 +0.22 91 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.41 +0.21 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.17 +0.22 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.94 +0.23 76 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 +0.25 66 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.46 +0.24 67 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 +0.29 64 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.99 +0.26 59 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.77 +0.22 57 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.52 +0.17 50 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.32 +0.19 50 0 1,004 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.16 48 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 0.96 +0.14 48 0 836 0
29SEP26 8.50 C 0.90 0.90 0.81 0.81 +0.13 48 20 1,117 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 +0.12 49 0 1,651 0
29SEP26 9.00 C 0.63 0.74 0.58 0.58 +0.12 49 818 3,295 -140
29SEP26 9.25 C 0.62 0.62 0.62 0.49 +0.11 50 1 1,070 +1
29SEP26 9.50 C 0.45 0.52 0.45 0.41 +0.10 51 115 1,264 +102
29SEP26 9.75 C 0.29 0.42 0.29 0.33 +0.07 50 1,349 1,278 +479
29SEP26 10.00 C 0.31 0.36 0.27 0.27 +0.07 51 979 1,967 +805
29SEP26 10.50 C 0.20 0.25 0.20 0.17 +0.05 50 113 1,053 -15
29SEP26 11.00 C 0.18 0.18 0.14 0.11 +0.03 51 75 1,438 +37
29SEP26 11.50 C 0.12 0.12 0.10 0.07 +0.02 51 48 307 +30
29SEP26 12.00 C 0.08 0.08 0.08 0.04 +0.01 51 5 474 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 584 0
29SEP26 14.00 C 0.03 0.03 0.03 0.01 0.00 56 5 433 +5
29SEP26 14.50 C 0.02 0.02 0.02 0.01 0.00 60 5 275 +5
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 285 0
29OCT26 4.90 C 0.00 0.00 0.00 4.03 +0.23 86 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.92 +0.22 80 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.69 +0.24 80 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.41 +0.20 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.18 +0.22 65 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.98 +0.26 70 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.74 +0.29 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.46 +0.23 55 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.23 +0.22 53 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.05 +0.24 56 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.84 +0.26 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.64 +0.25 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.43 +0.21 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.25 +0.18 49 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.07 +0.15 47 0 130 0
29OCT26 8.50 C 0.00 0.00 0.00 0.93 +0.14 47 0 279 0
29OCT26 8.75 C 0.00 0.00 0.00 0.81 +0.13 48 0 397 0
29OCT26 9.00 C 0.81 0.81 0.81 0.71 +0.12 49 15 500 +15
29OCT26 9.25 C 0.68 0.74 0.68 0.61 +0.10 49 116 204 +1
29OCT26 9.50 C 0.62 0.62 0.62 0.53 +0.10 49 10 1,446 0
29OCT26 9.75 C 0.00 0.00 0.00 0.45 +0.08 49 0 645 0
29OCT26 10.00 C 0.37 0.49 0.37 0.38 +0.07 49 1,480 815 -119
29OCT26 10.50 C 0.31 0.33 0.31 0.27 +0.06 49 50 312 +45
29OCT26 11.00 C 0.23 0.23 0.23 0.19 +0.05 49 100 231 +66
29OCT26 11.50 C 0.20 0.20 0.20 0.13 +0.03 49 60 345 +60
29OCT26 12.00 C 0.15 0.15 0.14 0.09 +0.03 49 95 210 +90
27NOV26 6.00 C 0.00 0.00 0.00 2.98 +0.26 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.74 +0.28 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.50 +0.26 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.29 +0.26 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.08 +0.25 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.88 +0.24 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.69 +0.22 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.51 +0.20 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.36 +0.19 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.18 +0.15 48 0 0 0
27NOV26 8.50 C 1.08 1.08 1.08 1.05 +0.14 48 15 90 +15
27NOV26 8.75 C 0.94 0.94 0.94 0.93 +0.13 48 45 97 +45
27NOV26 9.00 C 0.90 0.90 0.86 0.83 +0.12 49 30 105 +30
27NOV26 9.25 C 0.00 0.00 0.00 0.74 +0.11 49 0 120 0
27NOV26 9.50 C 0.66 0.68 0.66 0.66 +0.11 50 45 92 0
27NOV26 9.75 C 0.63 0.63 0.61 0.57 +0.08 49 160 365 -10
27NOV26 10.00 C 0.00 0.00 0.00 0.50 +0.08 49 0 491 0
27NOV26 10.50 C 0.00 0.00 0.00 0.38 +0.07 49 0 177 0
27NOV26 11.00 C 0.33 0.33 0.33 0.29 +0.06 49 1 17 +1
27NOV26 11.50 C 0.00 0.00 0.00 0.21 +0.04 49 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 4.10 +0.20 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.03 +0.23 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.93 +0.22 67 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.70 +0.24 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.45 +0.24 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.20 +0.24 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 +0.26 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.76 +0.25 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.51 +0.21 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.33 +0.25 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.15 +0.25 52 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.96 +0.24 51 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 +0.21 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.60 +0.14 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.48 +0.20 50 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.31 +0.15 49 0 399 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 +0.14 48 0 535 0
30DEC26 8.75 C 0.00 0.00 0.00 1.07 +0.13 49 0 788 0
30DEC26 9.00 C 1.03 1.03 1.03 0.97 +0.13 49 170 383 +170
30DEC26 9.25 C 0.89 0.89 0.89 0.87 +0.12 49 2 163 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 +0.11 49 0 700 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 +0.09 49 0 210 0
30DEC26 10.00 C 0.65 0.75 0.65 0.63 +0.08 49 31 354 +15
30DEC26 10.50 C 0.58 0.58 0.58 0.50 +0.07 49 484 1,241 +484
30DEC26 11.00 C 0.48 0.50 0.48 0.40 +0.06 49 17 105 -13
30DEC26 11.50 C 0.00 0.00 0.00 0.31 +0.05 49 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 +0.05 49 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.03 49 0 239 0
30DEC26 13.00 C 0.23 0.23 0.23 0.15 +0.03 49 200 300 +200
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.03 49 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 507 0
30MAR27 4.80 C 0.00 0.00 0.00 4.12 +0.20 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.03 +0.23 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.93 +0.22 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.71 +0.25 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.49 +0.24 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.29 +0.25 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.06 +0.23 50 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.88 +0.23 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.71 +0.25 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.52 +0.23 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.36 +0.23 51 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.18 +0.22 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.01 +0.19 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.86 +0.17 48 2 30 -2
30MAR27 8.00 C 0.00 0.00 0.00 1.72 +0.16 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 +0.15 48 0 290 0
30MAR27 8.50 C 1.55 1.55 1.50 1.49 +0.14 48 3 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 +0.10 46 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 +0.13 48 0 415 0
30MAR27 9.25 C 1.23 1.23 1.23 1.19 +0.12 49 15 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.11 +0.12 49 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 +0.11 49 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.94 +0.10 49 0 64 0
30MAR27 10.50 C 0.93 0.93 0.93 0.80 +0.10 49 20 230 +20
30MAR27 11.00 C 0.77 0.77 0.77 0.67 +0.08 49 1 2 +1
30MAR27 11.50 C 0.00 0.00 0.00 0.57 +0.08 48 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.48 +0.06 48 7 10 -7
30MAR27 12.50 C 0.51 0.51 0.51 0.41 +0.07 49 15 34 +15
30MAR27 13.00 C 0.00 0.00 0.00 0.34 +0.05 48 7 24 -7
30MAR27 13.50 C 0.00 0.00 0.00 0.29 +0.05 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 +0.04 48 0 30 0
30MAR27 14.50 C 0.37 0.37 0.37 0.20 +0.03 48 4 199 -2
29JUN27 4.80 C 0.00 0.00 0.00 4.18 +0.24 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.10 +0.25 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.01 +0.24 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.81 +0.25 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.60 +0.24 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.40 +0.23 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.21 +0.23 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.03 +0.22 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.85 +0.22 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.68 +0.21 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.51 +0.20 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.38 +0.21 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.22 +0.18 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.10 +0.19 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.94 +0.14 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.82 +0.14 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.71 +0.14 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.61 +0.13 47 0 3 0
29JUN27 9.00 C 1.56 1.56 1.56 1.51 +0.13 47 15 15 +15
29JUN27 9.25 C 0.00 0.00 0.00 1.44 +0.15 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.33 +0.12 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.25 +0.11 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.17 +0.11 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 1.04 +0.11 48 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.94 +0.09 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.83 +0.08 49 0 4 0
29JUN27 12.00 C 0.83 0.83 0.83 0.74 +0.08 49 5 5 +5
TOTAL CALL 8,390 53,198 +2,341
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 255 0
28AUG26 6.75 P 0.01 0.01 0.01 0.01 0.00 68 30 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 886 0
28AUG26 7.25 P 0.02 0.03 0.02 0.02 0.00 60 10 875 -10
28AUG26 7.50 P 0.03 0.03 0.03 0.03 -0.01 56 60 705 -60
28AUG26 7.75 P 0.05 0.05 0.04 0.05 -0.03 54 54 634 +5
28AUG26 8.00 P 0.08 0.08 0.06 0.09 -0.04 54 550 537 -301
28AUG26 8.25 P 0.12 0.13 0.09 0.14 -0.06 53 707 944 +229
28AUG26 8.50 P 0.18 0.22 0.16 0.22 -0.08 53 131 328 +90
28AUG26 8.75 P 0.28 0.33 0.21 0.32 -0.11 52 250 745 +160
28AUG26 9.00 P 0.42 0.46 0.31 0.45 -0.13 52 519 381 +198
28AUG26 9.25 P 0.53 0.59 0.52 0.62 -0.14 54 70 56 +55
28AUG26 9.50 P 0.00 0.00 0.00 0.78 -0.18 50 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.00 -0.17 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.20 -0.20 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.69 -0.20 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.15 -0.25 0 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 2.65 -0.24 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.15 -0.24 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 54 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 53 0 903 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 50 0 1,005 0
29SEP26 7.00 P 0.07 0.07 0.07 0.07 0.00 51 7 2,947 -2
29SEP26 7.25 P 0.08 0.08 0.08 0.10 -0.01 51 30 1,203 +15
29SEP26 7.50 P 0.12 0.12 0.11 0.14 -0.02 50 55 1,112 -25
29SEP26 7.75 P 0.17 0.17 0.17 0.19 -0.03 49 15 966 0
29SEP26 8.00 P 0.24 0.26 0.21 0.26 -0.04 49 530 1,020 -55
29SEP26 8.25 P 0.29 0.34 0.26 0.34 -0.06 49 405 3,819 +215
29SEP26 8.50 P 0.42 0.44 0.38 0.44 -0.07 49 313 1,737 +212
29SEP26 8.75 P 0.54 0.54 0.42 0.57 -0.08 50 140 1,411 +130
29SEP26 9.00 P 0.67 0.69 0.67 0.71 -0.08 50 100 556 +85
29SEP26 9.25 P 0.81 0.86 0.70 0.86 -0.10 50 159 290 +101
29SEP26 9.50 P 1.02 1.02 1.02 1.03 -0.11 51 38 274 +38
29SEP26 9.75 P 1.21 1.21 1.21 1.22 -0.11 52 75 286 +73
29SEP26 10.00 P 0.00 0.00 0.00 1.42 -0.11 54 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.81 -0.16 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.28 -0.16 57 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.75 -0.18 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 -0.23 59 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.66 -0.22 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.15 -0.22 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.65 -0.23 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.15 -0.24 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.65 -0.26 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 -0.26 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.65 -0.26 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 -0.26 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29OCT26 5.25 P 0.02 0.02 0.02 0.01 0.00 52 50 57 +3
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 51 0 438 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 324 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 0.00 50 0 491 0
29OCT26 6.75 P 0.11 0.11 0.11 0.11 -0.01 49 45 153 0
29OCT26 7.00 P 0.16 0.16 0.16 0.15 -0.02 49 5 295 0
29OCT26 7.25 P 0.19 0.19 0.19 0.21 -0.02 49 225 580 -155
29OCT26 7.50 P 0.26 0.26 0.26 0.26 -0.04 48 13 532 0
29OCT26 7.75 P 0.30 0.31 0.29 0.34 -0.04 48 475 337 -99
29OCT26 8.00 P 0.36 0.38 0.36 0.42 -0.06 48 101 350 -86
29OCT26 8.25 P 0.46 0.53 0.43 0.52 -0.08 47 522 487 +328
29OCT26 8.50 P 0.00 0.00 0.00 0.64 -0.08 47 0 165 0
29OCT26 8.75 P 0.67 0.67 0.67 0.77 -0.10 48 1 217 +1
29OCT26 9.00 P 0.76 0.76 0.76 0.92 -0.11 48 100 127 +100
29OCT26 9.25 P 0.00 0.00 0.00 1.08 -0.11 48 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.25 -0.13 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.44 -0.12 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.63 -0.13 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.00 -0.18 48 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.45 -0.18 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.90 -0.20 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.32 -0.26 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.07 0.00 50 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.10 0.00 50 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 -0.01 49 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.29 -0.03 48 0 15 0
27NOV26 7.50 P 0.32 0.32 0.32 0.36 -0.05 48 200 178 +16
27NOV26 7.75 P 0.38 0.43 0.38 0.44 -0.06 48 600 678 +200
27NOV26 8.00 P 0.48 0.52 0.48 0.53 -0.07 47 201 480 +200
27NOV26 8.25 P 0.62 0.63 0.53 0.64 -0.08 48 260 290 +260
27NOV26 8.50 P 0.63 0.63 0.63 0.76 -0.09 47 100 116 +100
27NOV26 8.75 P 0.00 0.00 0.00 0.90 -0.10 48 0 30 0
27NOV26 9.00 P 0.00 0.00 0.00 1.05 -0.10 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.21 -0.11 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.37 -0.13 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.56 -0.12 50 0 117 0
27NOV26 10.00 P 0.00 0.00 0.00 1.74 -0.13 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.12 -0.16 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.54 -0.17 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.98 -0.19 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.43 -0.21 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 49 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 51 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 49 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 50 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 176 0
30DEC26 6.00 P 0.12 0.12 0.12 0.11 -0.01 49 45 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.01 49 0 986 0
30DEC26 6.50 P 0.19 0.20 0.19 0.19 -0.02 49 3 621 -3
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.01 49 0 674 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.03 49 0 443 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.04 48 0 198 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.05 48 0 369 0
30DEC26 7.75 P 0.50 0.50 0.50 0.54 -0.05 48 5 65 0
30DEC26 8.00 P 0.60 0.60 0.60 0.64 -0.06 47 1 64 +1
30DEC26 8.25 P 0.68 0.68 0.68 0.76 -0.07 48 1 252 +1
30DEC26 8.50 P 0.80 0.80 0.80 0.87 -0.09 47 1 430 +1
30DEC26 8.75 P 0.00 0.00 0.00 1.01 -0.09 48 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 -0.09 48 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 -0.11 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 -0.11 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 -0.12 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 -0.13 49 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 -0.14 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.64 -0.16 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.05 -0.18 50 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.50 -0.19 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.94 -0.22 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.39 -0.25 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.87 -0.25 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.36 -0.24 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.82 -0.26 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.31 -0.25 56 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 0.00 48 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 49 0 15 0
30MAR27 5.00 P 0.10 0.10 0.10 0.08 0.00 49 150 437 +150
30MAR27 5.25 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 0.00 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.01 48 0 31 0
30MAR27 6.00 P 0.24 0.24 0.24 0.23 -0.01 48 1 210 -1
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.01 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.02 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 -0.03 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.04 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 -0.03 48 0 105 0
30MAR27 7.50 P 0.60 0.65 0.60 0.67 -0.05 48 4 302 +4
30MAR27 7.75 P 0.00 0.00 0.00 0.77 -0.06 47 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 -0.07 47 0 34 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 -0.07 48 0 119 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.08 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.26 -0.09 47 0 30 0
30MAR27 9.00 P 1.37 1.37 1.37 1.41 -0.10 47 15 160 +15
30MAR27 9.25 P 1.47 1.47 1.41 1.57 -0.11 48 30 30 +30
30MAR27 9.50 P 1.63 1.64 1.57 1.74 -0.12 48 45 45 +44
30MAR27 9.75 P 0.00 0.00 0.00 1.93 -0.09 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.07 -0.14 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 -0.16 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 -0.17 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.22 -0.19 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.66 -0.18 50 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.10 -0.17 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.55 -0.17 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.97 -0.20 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.43 -0.21 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.95 -0.17 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 0.00 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 -0.01 49 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.30 -0.01 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.36 -0.01 49 0 149 0
29JUN27 6.25 P 0.42 0.42 0.42 0.43 -0.02 49 1 40 +1
29JUN27 6.50 P 0.00 0.00 0.00 0.51 -0.02 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.58 -0.04 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.66 -0.05 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.78 -0.04 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 -0.04 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.00 -0.05 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.12 -0.06 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.27 -0.04 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 -0.07 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.52 -0.07 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.69 -0.06 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.84 -0.05 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.96 -0.10 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.13 -0.13 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.29 -0.14 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.65 -0.14 49 0 0 0
29JUN27 11.00 P 3.00 3.00 3.00 3.06 -0.12 50 5 10 +5
29JUN27 11.50 P 0.00 0.00 0.00 3.44 -0.15 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.83 -0.17 50 0 0 0
TOTAL PUT 7,453 51,523 +2,269
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$ 7.445
28AUG26 4.80 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.47 +0.02 24 0 201 0
28AUG26 7.25 C 0.27 0.27 0.27 0.28 +0.03 26 36 230 0
28AUG26 7.50 C 0.13 0.13 0.13 0.13 +0.01 25 150 285 +150
28AUG26 7.75 C 0.00 0.00 0.00 0.06 +0.01 27 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 37 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 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 +0.03 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 +0.03 22 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 +0.02 22 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.02 22 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.02 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 0.00 22 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 22 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 190 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.67 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.23 +0.04 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.98 +0.04 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.49 +0.05 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.25 +0.06 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.45 +0.03 23 0 2 0
29OCT26 7.50 C 0.31 0.31 0.31 0.31 +0.02 23 48 254 +48
29OCT26 7.75 C 0.00 0.00 0.00 0.21 +0.02 23 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.09 +0.01 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 28 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 2.48 +0.05 35 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.24 +0.05 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.99 +0.05 33 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.74 +0.05 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.50 +0.06 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.26 +0.05 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.02 +0.03 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.69 +0.06 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.59 +0.06 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 +0.06 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 +0.05 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 +0.06 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 +0.06 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 +0.06 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.05 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 +0.04 23 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 +0.04 22 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 +0.02 22 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 +0.04 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.05 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 +0.02 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.02 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.69 +0.06 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.59 +0.06 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.49 +0.06 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.24 +0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 +0.05 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 +0.05 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 +0.05 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 +0.04 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 +0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 +0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 0.00 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 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 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.69 +0.06 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.59 +0.06 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.49 +0.05 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.25 +0.06 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.01 +0.05 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.79 +0.05 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.57 +0.04 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.37 +0.04 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 +0.02 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.98 +0.02 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.85 +0.02 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 +0.01 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +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 0.15 +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 0.00 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
TOTAL CALL 234 9,172 +198
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 -0.02 25 0 369 0
28AUG26 7.50 P 0.18 0.18 0.18 0.18 -0.03 25 5 235 +5
28AUG26 7.75 P 0.37 0.37 0.37 0.35 -0.03 25 20 132 0
28AUG26 8.00 P 0.00 0.00 0.00 0.56 -0.05 23 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 -0.06 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.32 -0.05 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.57 -0.05 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.82 -0.05 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.07 -0.05 70 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.32 -0.05 76 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.57 -0.05 81 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.07 -0.05 92 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.57 -0.05 102 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.06 -0.06 100 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 22 0 102 0
29SEP26 6.75 P 0.04 0.04 0.04 0.03 -0.01 22 5 595 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 1,502 0
29SEP26 7.25 P 0.14 0.14 0.14 0.15 -0.01 23 30 1,475 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.25 -0.04 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 -0.02 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 -0.03 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 -0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 -0.06 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.05 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.05 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 -0.05 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 -0.05 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.05 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 -0.05 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 -0.05 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 -0.05 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 -0.05 68 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 39 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 30 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 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 0.07 -0.01 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.85 -0.03 22 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.07 -0.05 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.33 -0.05 28 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.57 -0.05 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.82 -0.05 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.07 -0.05 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.32 -0.05 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.57 -0.05 41 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 0.02 0.00 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.83 -0.02 22 0 26 0
27NOV26 8.25 P 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.22 -0.05 13 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.01 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 0.00 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.02 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 -0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 -0.05 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 -0.05 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.02 21 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 -0.04 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 -0.02 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.02 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 -0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 -0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 -0.04 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.04 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 -0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 23 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 -0.01 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 -0.02 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.85 -0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.02 -0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 -0.04 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.41 -0.04 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.61 -0.04 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 -0.04 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.03 -0.05 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.25 -0.05 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.47 -0.05 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 -0.04 18 0 0 0
TOTAL PUT 60 9,121 +40
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$ 4.540
28AUG26 3.40 C 0.00 0.00 0.00 1.17 -0.05 108 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.07 -0.05 99 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.97 -0.05 90 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.87 -0.06 82 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.77 -0.05 73 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.66 -0.06 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.56 -0.06 50 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.46 -0.06 42 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.35 -0.07 26 0 91 0
28AUG26 4.30 C 0.29 0.29 0.27 0.26 -0.06 26 1,040 1,203 -4
28AUG26 4.40 C 0.24 0.24 0.19 0.17 -0.06 23 1,016 1,306 -394
28AUG26 4.50 C 0.15 0.15 0.12 0.10 -0.05 22 1,050 1,120 -80
28AUG26 4.60 C 0.10 0.10 0.07 0.05 -0.03 21 544 2,011 +100
28AUG26 4.70 C 0.06 0.06 0.06 0.02 -0.02 21 90 463 -30
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,911 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 533 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 785 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,361 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.17 -0.05 81 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.08 -0.04 80 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.97 -0.05 69 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.06 63 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.05 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.56 -0.06 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.06 35 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.36 -0.06 30 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.06 27 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.06 25 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.05 23 0 131 0
29SEP26 4.60 C 0.13 0.13 0.10 0.08 -0.04 24 152 1,731 +150
29SEP26 4.70 C 0.08 0.08 0.08 0.05 -0.03 24 30 1,554 -30
29SEP26 4.80 C 0.06 0.06 0.06 0.03 -0.02 24 30 231 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 585 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,410 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2,923 0
29SEP26 5.50 C 0.01 0.01 0.01 0.01 0.00 36 10 3,010 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.17 -0.05 67 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.08 -0.04 66 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.97 -0.05 57 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.87 -0.06 52 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.77 -0.05 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 -0.07 25 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.28 -0.06 25 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 -0.05 25 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.15 -0.04 24 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.11 -0.03 24 0 41 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 -0.03 24 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29OCT26 5.00 C 0.05 0.05 0.05 0.03 -0.01 24 241 286 +217
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 73 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 638 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.97 -0.05 50 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.87 -0.06 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.77 -0.05 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.66 -0.06 35 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.56 -0.06 31 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.46 -0.07 27 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 -0.05 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 -0.03 24 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 42 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 -0.05 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.08 -0.04 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.97 -0.05 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 -0.05 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 -0.06 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.06 27 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 -0.06 26 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.06 25 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.05 25 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.05 24 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.05 24 0 1,131 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.04 23 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.03 24 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.03 23 0 470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.03 24 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 10,611 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 476 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.17 -0.05 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 -0.04 39 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 -0.05 35 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.06 32 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.77 -0.05 29 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.05 27 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.06 25 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.05 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.05 25 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 -0.05 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.05 24 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.05 24 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.04 24 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.03 24 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.03 24 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 903 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.17 -0.05 34 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.08 -0.04 32 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 -0.05 28 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 -0.05 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 -0.05 26 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 -0.04 26 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 -0.04 26 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 -0.05 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 -0.05 25 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.43 -0.05 25 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 -0.04 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.32 -0.03 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 -0.03 26 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.26 -0.03 26 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 -0.03 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.02 25 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 27 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 172 0
TOTAL CALL 4,203 68,815 -41
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 +0.01 20 0 1,372 0
28AUG26 4.30 P 0.02 0.02 0.02 0.04 +0.01 17 600 1,096 +246
28AUG26 4.40 P 0.03 0.03 0.03 0.10 +0.03 19 220 1,096 -20
28AUG26 4.50 P 0.07 0.08 0.07 0.17 +0.04 18 990 1,962 0
28AUG26 4.60 P 0.10 0.12 0.10 0.25 +0.05 0 140 1,336 +89
28AUG26 4.70 P 0.00 0.00 0.00 0.35 +0.06 0 0 259 0
28AUG26 4.80 P 0.00 0.00 0.00 0.44 +0.06 0 0 555 0
28AUG26 4.90 P 0.00 0.00 0.00 0.54 +0.07 0 0 434 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 +0.06 0 0 215 0
28AUG26 5.25 P 0.00 0.00 0.00 0.88 +0.07 0 0 248 0
28AUG26 5.50 P 0.92 0.92 0.92 1.12 +0.06 0 1 565 -1
28AUG26 5.75 P 0.00 0.00 0.00 1.40 +0.10 0 0 60 0
28AUG26 6.00 P 0.00 0.00 0.00 1.65 +0.11 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.90 +0.12 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.15 +0.13 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
28AUG26 7.00 P 2.51 2.51 2.50 2.65 +0.14 0 2 2 +2
28AUG26 7.25 P 0.00 0.00 0.00 2.90 +0.15 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.15 +0.16 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.40 +0.16 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 2,942 0
29SEP26 4.20 P 0.06 0.06 0.06 0.07 +0.01 21 50 2,386 +20
29SEP26 4.30 P 0.10 0.10 0.10 0.11 +0.01 21 3 1,490 +3
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.03 23 0 2,164 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.03 22 0 474 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.04 22 0 335 0
29SEP26 4.70 P 0.33 0.34 0.33 0.37 +0.04 19 417 4,213 +272
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.05 18 0 697 0
29SEP26 4.90 P 0.50 0.50 0.50 0.55 +0.06 0 165 539 +72
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.08 24 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 +0.06 0 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.06 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 +0.09 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 +0.09 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 +0.10 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.65 +0.10 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.84 +0.05 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 104 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 +0.01 23 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 +0.01 23 0 132 0
29OCT26 4.30 P 0.00 0.00 0.00 0.15 +0.02 22 0 291 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 +0.02 22 0 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.26 +0.03 22 0 129 0
29OCT26 4.60 P 0.00 0.00 0.00 0.33 +0.04 22 0 118 0
29OCT26 4.70 P 0.00 0.00 0.00 0.40 +0.04 22 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.48 +0.05 21 0 357 0
29OCT26 4.90 P 0.00 0.00 0.00 0.56 +0.04 18 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.66 +0.06 20 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.65 +0.09 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.13 +0.01 22 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.18 +0.02 23 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.23 +0.03 22 0 36 0
27NOV26 4.50 P 0.00 0.00 0.00 0.28 +0.03 22 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.35 +0.04 22 0 6 0
27NOV26 4.70 P 0.39 0.39 0.39 0.42 +0.04 22 245 305 +245
27NOV26 4.80 P 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.57 +0.03 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.66 +0.04 18 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.65 +0.09 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 +0.01 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 364 0
30DEC26 4.10 P 0.00 0.00 0.00 0.12 +0.01 22 0 855 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.01 22 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 +0.01 22 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.02 22 0 220 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 +0.02 22 0 8,658 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.03 22 0 223 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.03 22 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.03 21 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.03 21 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 +0.03 19 0 2,357 0
30DEC26 5.25 P 0.85 0.85 0.85 0.89 +0.03 0 2 1,558 +2
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.04 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 +0.08 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.09 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 +0.09 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 +0.06 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 23 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 +0.01 23 0 24 0
30MAR27 4.00 P 0.11 0.11 0.11 0.15 +0.01 23 200 206 +199
30MAR27 4.10 P 0.00 0.00 0.00 0.18 +0.01 23 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.01 23 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 +0.02 23 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 +0.02 23 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 +0.02 23 0 154 0
30MAR27 4.60 P 0.41 0.41 0.41 0.43 +0.02 22 30 120 +30
30MAR27 4.70 P 0.00 0.00 0.00 0.49 +0.02 22 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 +0.02 22 0 400 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.02 22 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.02 22 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.03 21 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.07 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 +0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.40 +0.10 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.65 +0.06 39 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 11 0
29JUN27 3.60 P 0.08 0.08 0.08 0.10 +0.01 25 1 41 +1
29JUN27 3.70 P 0.00 0.00 0.00 0.12 +0.01 25 0 51 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 +0.01 25 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 +0.01 25 0 25 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 302 0
29JUN27 4.10 P 0.00 0.00 0.00 0.25 +0.01 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.30 +0.03 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.34 +0.02 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.39 +0.02 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.45 +0.02 25 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.51 +0.02 25 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.58 +0.03 25 0 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.65 +0.03 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.71 +0.02 25 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.79 +0.02 25 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.99 +0.03 26 0 11 0
29JUN27 5.50 P 0.00 0.00 0.00 1.20 +0.03 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 +0.03 25 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
TOTAL PUT 3,066 59,401 +1,160
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$ 26.980
28AUG26 18.00 C 0.00 0.00 0.00 9.00 +0.04 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.50 +0.04 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.00 +0.04 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.50 +0.03 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.01 +0.04 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.98 +0.01 0 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 4.02 +0.03 37 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 3.05 +0.02 36 0 0 0
28AUG26 25.00 C 2.35 2.35 2.35 2.16 0.00 36 4 115 +4
28AUG26 26.00 C 1.45 1.45 1.45 1.40 -0.01 37 1 201 -1
28AUG26 27.00 C 0.84 0.84 0.84 0.79 -0.02 35 15 194 0
28AUG26 28.00 C 0.51 0.51 0.42 0.41 -0.02 36 63 640 -7
28AUG26 29.00 C 0.24 0.24 0.22 0.20 -0.02 37 2 355 0
28AUG26 30.00 C 0.00 0.00 0.00 0.08 -0.02 37 6 473 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.55 +0.04 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.05 +0.04 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.01 -0.01 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.56 +0.04 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.07 +0.04 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.09 +0.03 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.10 -0.01 31 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.19 -0.03 33 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.39 +0.01 36 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.63 -0.01 36 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.98 +0.04 36 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.40 -0.03 35 0 1,260 0
29SEP26 28.00 C 1.05 1.05 1.05 0.99 -0.02 35 5 628 +5
29SEP26 29.00 C 0.00 0.00 0.00 0.68 -0.02 35 0 394 0
29SEP26 30.00 C 0.50 0.50 0.50 0.47 0.00 36 16 232 +16
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.03 36 0 155 0
29SEP26 32.00 C 0.26 0.26 0.26 0.19 -0.02 36 1 296 +1
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 409 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 105 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 39 0 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 8.07 -0.02 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.56 -0.05 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.14 0.00 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.19 -0.02 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.28 +0.11 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.50 0.00 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.73 -0.01 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.95 -0.02 35 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.36 -0.03 35 0 175 0
29OCT26 27.00 C 1.96 1.96 1.83 1.85 -0.04 36 72 357 +57
29OCT26 28.00 C 0.00 0.00 0.00 1.43 -0.04 36 0 615 0
29OCT26 29.00 C 0.00 0.00 0.00 1.09 -0.04 36 0 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.82 -0.03 36 0 171 0
29OCT26 31.00 C 0.00 0.00 0.00 0.62 -0.02 37 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 8.11 -0.08 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.64 -0.08 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.19 -0.07 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.27 +0.06 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.41 +0.04 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.72 -0.04 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.99 -0.05 36 0 0 0
27NOV26 25.00 C 3.18 3.18 3.18 3.23 -0.07 34 15 30 +15
27NOV26 26.00 C 0.00 0.00 0.00 2.66 -0.08 35 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 2.16 -0.09 35 0 30 0
27NOV26 28.00 C 1.74 1.75 1.73 1.74 -0.09 35 68 34 +17
27NOV26 29.00 C 0.00 0.00 0.00 1.39 -0.09 36 0 68 0
27NOV26 30.00 C 0.00 0.00 0.00 1.12 -0.06 36 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.90 -0.03 37 0 0 0
27NOV26 32.00 C 0.90 0.90 0.90 0.70 -0.03 37 15 90 +15
27NOV26 33.00 C 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.40 -0.07 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.66 -0.02 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.18 +0.17 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.72 -0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.26 +0.07 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.79 +0.07 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.34 +0.08 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.47 +0.14 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.63 +0.09 34 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.85 -0.11 34 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.22 -0.05 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.47 -0.06 34 0 150 0
30DEC26 26.00 C 2.99 2.99 2.99 2.92 -0.16 35 24 153 +24
30DEC26 27.00 C 0.00 0.00 0.00 2.44 -0.07 35 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.01 -0.08 35 0 353 0
30DEC26 29.00 C 0.00 0.00 0.00 1.70 -0.03 36 0 137 0
30DEC26 30.00 C 0.00 0.00 0.00 1.41 -0.01 37 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.15 -0.01 37 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 0.92 -0.03 37 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.07 37 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.58 -0.07 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.05 37 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.05 37 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.75 +0.07 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.30 +0.27 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.88 +0.14 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.44 +0.25 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.02 +0.26 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.60 +0.24 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.82 +0.23 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.08 +0.16 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.41 +0.19 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.77 +0.15 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.19 +0.01 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.68 +0.01 37 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 3.18 +0.06 37 0 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.78 +0.04 37 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 2.44 +0.04 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 2.13 +0.03 38 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.87 +0.03 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.60 0.00 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.38 -0.01 38 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.18 0.00 38 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.02 0.00 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 0.00 38 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.74 0.00 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.62 0.00 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 9.62 +0.25 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 9.21 +0.25 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.81 +0.24 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.42 +0.24 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.04 +0.23 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.31 +0.21 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.63 +0.20 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.98 +0.12 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 5.36 +0.08 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.82 +0.07 38 0 49 0
29JUN27 26.00 C 4.51 4.51 4.24 4.33 +0.06 38 40 167 +40
29JUN27 27.00 C 4.09 4.09 3.86 3.83 -0.01 37 100 197 +100
29JUN27 28.00 C 3.67 3.67 3.44 3.50 +0.05 38 80 202 +80
29JUN27 29.00 C 0.00 0.00 0.00 3.14 +0.04 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.81 0.00 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.53 0.00 38 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.28 +0.03 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.03 +0.02 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.82 -0.04 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.61 -0.04 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.43 -0.03 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.28 -0.03 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.12 -0.03 39 0 57 0
TOTAL CALL 527 17,718 +366
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 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 222 0
28AUG26 23.00 P 0.05 0.05 0.05 0.02 0.00 40 20 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 416 0
28AUG26 25.00 P 0.19 0.19 0.19 0.15 -0.04 36 1 211 -1
28AUG26 26.00 P 0.32 0.40 0.32 0.40 -0.05 37 25 1,118 -14
28AUG26 27.00 P 0.00 0.00 0.00 0.82 -0.07 37 0 734 0
28AUG26 28.00 P 0.00 0.00 0.00 1.41 -0.07 36 0 908 0
28AUG26 29.00 P 0.00 0.00 0.00 2.18 -0.07 36 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 3.07 -0.06 36 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.14 +0.06 52 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.13 -0.08 60 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 6.15 -0.09 70 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.16 -0.11 79 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.16 -0.13 86 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.16 -0.14 93 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.14 -0.15 97 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.16 -0.13 107 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29SEP26 19.50 P 0.05 0.05 0.05 0.01 0.00 38 2 175 -2
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 38 0 157 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 520 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 125 0
29SEP26 24.00 P 0.32 0.32 0.32 0.33 -0.04 36 1 1,626 -1
29SEP26 25.00 P 0.58 0.58 0.58 0.58 -0.05 37 3 741 0
29SEP26 26.00 P 0.00 0.00 0.00 0.94 -0.06 37 0 403 0
29SEP26 27.00 P 1.40 1.43 1.40 1.41 -0.06 37 23 437 +20
29SEP26 28.00 P 2.00 2.00 2.00 1.95 -0.12 36 3 790 0
29SEP26 29.00 P 0.00 0.00 0.00 2.62 -0.13 36 0 359 0
29SEP26 30.00 P 0.00 0.00 0.00 3.39 -0.16 36 0 371 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 -0.06 36 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.22 -0.12 41 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 6.25 -0.05 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 -0.06 51 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.21 -0.09 54 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.18 -0.15 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.19 -0.17 62 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.16 -0.23 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.14 -0.27 65 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.13 -0.28 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.15 -0.26 73 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 20.00 P 0.13 0.13 0.13 0.06 -0.02 37 2 9 +2
29OCT26 21.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 52 0
29OCT26 22.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 39 0
29OCT26 23.00 P 0.00 0.00 0.00 0.39 -0.04 37 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 0.62 -0.06 37 0 9 0
29OCT26 25.00 P 0.90 0.90 0.88 0.94 -0.06 38 18 56 +15
29OCT26 26.00 P 1.28 1.28 1.28 1.34 -0.06 38 15 404 +9
29OCT26 27.00 P 0.00 0.00 0.00 1.83 -0.08 38 0 380 0
29OCT26 28.00 P 2.40 2.40 2.40 2.41 -0.08 38 3 354 +3
29OCT26 29.00 P 0.00 0.00 0.00 3.08 +0.01 39 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.71 -0.07 37 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.62 -0.08 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.49 -0.07 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.40 -0.06 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.34 -0.06 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.31 -0.06 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.31 -0.05 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.20 -0.17 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.24 -0.15 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 7 0
27NOV26 21.00 P 0.29 0.29 0.29 0.22 -0.05 37 15 66 +15
27NOV26 22.00 P 0.00 0.00 0.00 0.36 -0.07 37 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 0.56 -0.09 37 0 22 0
27NOV26 24.00 P 0.00 0.00 0.00 0.83 -0.10 37 0 8 0
27NOV26 25.00 P 1.25 1.25 1.25 1.18 -0.11 37 3 118 +3
27NOV26 26.00 P 0.00 0.00 0.00 1.60 -0.13 37 0 228 0
27NOV26 27.00 P 0.00 0.00 0.00 2.10 -0.13 37 0 170 0
27NOV26 28.00 P 0.00 0.00 0.00 2.68 -0.13 38 0 42 0
27NOV26 29.00 P 3.42 3.42 3.42 3.33 -0.04 38 15 40 +15
27NOV26 30.00 P 0.00 0.00 0.00 3.94 -0.13 36 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.83 -0.13 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.66 -0.12 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.53 -0.11 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.45 -0.10 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.39 -0.09 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.36 -0.07 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.04 36 0 356 0
30DEC26 21.00 P 0.00 0.00 0.00 0.38 -0.06 36 0 129 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 -0.07 37 0 451 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.08 37 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 -0.10 37 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.10 37 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 -0.12 37 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 -0.12 37 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 3.14 -0.13 38 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.80 -0.12 38 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.52 -0.12 38 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.28 -0.12 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.09 -0.10 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.93 -0.11 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.81 -0.10 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.71 -0.10 42 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.64 -0.09 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.59 -0.08 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.53 -0.10 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.47 -0.12 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 0.00 38 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 -0.01 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 -0.01 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 -0.01 38 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 -0.02 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.08 -0.03 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.40 -0.05 38 0 38 0
30MAR27 24.00 P 0.00 0.00 0.00 1.77 -0.07 38 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.19 -0.08 38 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.68 -0.09 38 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.22 -0.10 38 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 3.81 -0.08 38 0 391 0
30MAR27 29.00 P 0.00 0.00 0.00 4.45 -0.11 38 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.13 -0.12 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.87 -0.12 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.64 -0.11 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.45 -0.11 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.27 -0.11 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.12 -0.12 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.01 -0.10 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.89 -0.12 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.79 -0.13 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 -0.02 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 -0.03 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.70 -0.03 39 0 0 0
29JUN27 19.50 P 0.85 0.85 0.85 0.81 -0.03 39 15 18 +15
29JUN27 20.00 P 0.00 0.00 0.00 0.93 -0.04 39 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.21 -0.04 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.52 -0.06 39 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.87 -0.07 38 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.27 -0.11 38 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.72 -0.09 38 0 62 0
29JUN27 26.00 P 3.10 3.10 3.10 3.21 -0.14 38 20 274 +20
29JUN27 27.00 P 3.73 3.73 3.73 3.76 -0.12 38 20 194 +20
29JUN27 28.00 P 4.36 4.36 4.36 4.34 -0.16 38 20 97 +20
29JUN27 29.00 P 0.00 0.00 0.00 4.98 -0.10 38 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 5.70 -0.15 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.42 -0.14 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.15 -0.16 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.93 -0.13 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.72 -0.15 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.54 -0.15 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.38 -0.16 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.24 -0.17 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.11 -0.17 42 0 0 0
TOTAL PUT 224 20,845 +139
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 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 0.00 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 0.00 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 0.00 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 0.00 22 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 22 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 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 0.00 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 21 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 31 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 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 0.00 24 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 21 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 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.25 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.45 0.00 22 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 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.15 -0.01 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 52 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 43 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 0.04 -0.01 21 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 0.00 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 22 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 0.02 -0.01 20 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 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.01 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 0.01 -0.01 20 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 0.06 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 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 0.26 -0.01 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 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 0.00 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$ 2.185
28AUG26 1.55 C 0.00 0.00 0.00 0.64 -0.04 87 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.59 -0.04 79 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.54 -0.04 72 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.49 -0.04 65 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.44 -0.04 59 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.29 -0.04 39 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.06 -0.02 37 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.03 -0.02 40 0 6 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 108 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 122 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 139 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.11 -0.03 36 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.08 -0.02 39 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.05 -0.01 38 0 241 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 90 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 -0.01 38 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.41 -0.03 33 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.37 -0.03 35 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.08 -0.02 38 0 106 0
29OCT26 2.50 C 0.08 0.08 0.08 0.06 -0.01 39 58 56 +52
29OCT26 2.60 C 0.00 0.00 0.00 0.04 -0.01 39 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 -0.01 40 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
29OCT26 2.90 C 0.02 0.02 0.02 0.01 -0.01 37 3 7 +3
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.56 -0.04 36 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.43 -0.03 36 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.39 -0.04 36 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.66 -0.04 34 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 -0.04 35 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.26 -0.02 38 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.22 -0.01 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.18 -0.01 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 -0.01 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 0.00 41 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.69 -0.04 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.65 -0.04 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 -0.04 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 -0.01 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 0.00 41 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 0.00 40 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 0.00 38 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.72 -0.05 36 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.69 -0.04 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.65 -0.04 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.62 -0.03 39 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.58 -0.04 38 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.55 -0.03 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 -0.02 39 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 0.00 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 0.00 39 0 5 0
TOTAL CALL 61 4,135 +55
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 37 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.08 +0.02 41 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.15 +0.04 44 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.23 +0.03 45 0 32 0
28AUG26 2.50 P 0.00 0.00 0.00 0.33 +0.04 57 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.42 +0.03 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.52 +0.04 64 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.62 +0.04 72 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.72 +0.04 80 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.82 +0.04 88 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.92 +0.04 95 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.02 +0.04 102 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.12 +0.04 108 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.22 +0.04 115 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.32 +0.04 121 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.42 +0.04 127 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.52 +0.04 132 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.62 +0.04 138 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.72 +0.04 143 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 37 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 35 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.03 40 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 +0.02 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 +0.03 39 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 +0.04 44 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 +0.04 46 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 +0.03 47 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 +0.04 52 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 +0.03 49 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 +0.04 53 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 +0.04 58 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.02 +0.04 62 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.12 +0.04 66 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 +0.04 70 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 +0.04 73 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.42 +0.04 77 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.52 +0.04 80 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.62 +0.04 84 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 +0.04 87 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 +0.04 90 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.92 +0.04 93 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 +0.04 96 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.12 +0.04 99 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 +0.04 101 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 +0.04 104 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 +0.04 107 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.52 +0.04 109 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.62 +0.04 112 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.72 +0.04 114 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.82 +0.04 117 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.07 +0.04 123 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 +0.01 37 0 6 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 0.00 35 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 +0.04 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.64 +0.04 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.73 +0.04 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.82 +0.03 44 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.92 +0.03 47 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.02 +0.04 51 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.12 +0.04 54 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.65 +0.04 45 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.74 +0.04 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.83 +0.04 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.02 +0.04 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.12 +0.04 48 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 +0.01 38 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 +0.02 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 +0.01 37 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 +0.02 38 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 +0.02 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 +0.03 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 +0.03 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.02 40 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 +0.03 41 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 +0.04 44 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 +0.04 43 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 +0.05 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 +0.04 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 +0.04 46 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 +0.04 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.42 +0.04 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 +0.04 53 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.62 +0.04 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 +0.04 57 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.82 +0.04 59 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.92 +0.04 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.02 +0.04 63 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.12 +0.04 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.22 +0.04 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.32 +0.04 68 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.42 +0.04 70 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.52 +0.04 71 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.62 +0.04 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.72 +0.04 75 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.82 +0.04 76 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.07 +0.04 80 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 +0.01 37 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 +0.02 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 +0.01 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 +0.02 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.45 +0.02 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 +0.03 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.61 +0.03 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.69 +0.03 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.04 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.85 +0.02 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 +0.02 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 +0.02 38 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 +0.03 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 +0.04 43 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 +0.04 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 +0.04 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 +0.04 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.62 +0.04 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.72 +0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 +0.04 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 +0.04 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 +0.04 53 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 +0.04 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 +0.04 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.32 +0.04 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.42 +0.04 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.52 +0.04 60 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 39 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 +0.01 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 +0.02 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 +0.02 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 +0.02 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 +0.03 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.80 +0.03 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 +0.04 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.96 +0.02 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.05 +0.02 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.14 +0.03 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.23 +0.03 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.33 +0.03 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.42 +0.02 38 0 0 0
TOTAL PUT 0 2,067 0
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$ 17.910
14AUG26 13.00 C 0.00 0.00 0.00 4.91 - 0 0 0 -
14AUG26 13.25 C 0.00 0.00 0.00 4.66 -0.15 0 0 0 0
14AUG26 13.50 C 0.00 0.00 0.00 4.41 -0.15 0 0 0 0
14AUG26 13.75 C 0.00 0.00 0.00 4.16 -0.15 0 0 0 0
14AUG26 14.00 C 0.00 0.00 0.00 3.91 -0.15 0 0 0 0
14AUG26 14.25 C 0.00 0.00 0.00 3.66 -0.15 0 0 0 0
14AUG26 14.50 C 0.00 0.00 0.00 3.41 -0.15 0 0 0 0
14AUG26 14.75 C 0.00 0.00 0.00 3.16 -0.15 0 0 0 0
14AUG26 15.00 C 0.00 0.00 0.00 2.91 -0.15 0 0 0 0
14AUG26 15.25 C 0.00 0.00 0.00 2.66 -0.15 0 0 0 0
14AUG26 15.50 C 0.00 0.00 0.00 2.41 -0.15 0 0 0 0
14AUG26 15.75 C 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
14AUG26 16.00 C 0.00 0.00 0.00 1.91 -0.15 0 0 0 0
14AUG26 16.25 C 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 1.41 -0.15 0 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 1.17 -0.18 70 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 0.91 -0.16 0 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 0.67 -0.19 43 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 0.43 -0.18 36 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 0.25 -0.17 41 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 0.12 -0.15 42 0 5 0
14AUG26 18.25 C 0.00 0.00 0.00 0.05 -0.10 44 0 14 0
14AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.06 47 0 428 0
14AUG26 18.75 C 0.00 0.00 0.00 0.01 -0.03 52 0 34 0
14AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 59 0
14AUG26 19.25 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
14AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
14AUG26 19.75 C 0.00 0.00 0.00 0.01 0.00 97 0 9 0
14AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 54 0
14AUG26 20.50 C 0.00 0.00 0.00 0.01 0.00 127 0 23 0
14AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 145 0 8 0
14AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
14AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
14AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 197 0 1 0
14AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
21AUG26 13.00 C 0.00 0.00 0.00 4.92 - 79 0 0 -
21AUG26 13.25 C 0.00 0.00 0.00 4.67 -0.15 74 0 0 0
21AUG26 13.50 C 0.00 0.00 0.00 4.42 -0.15 69 0 0 0
21AUG26 13.75 C 0.00 0.00 0.00 4.17 -0.15 64 0 0 0
21AUG26 14.00 C 0.00 0.00 0.00 3.92 -0.15 59 0 0 0
21AUG26 14.25 C 0.00 0.00 0.00 3.67 -0.15 54 0 0 0
21AUG26 14.50 C 0.00 0.00 0.00 3.42 -0.15 49 0 0 0
21AUG26 14.75 C 0.00 0.00 0.00 3.17 -0.15 44 0 0 0
21AUG26 15.00 C 0.00 0.00 0.00 2.92 -0.15 40 0 0 0
21AUG26 15.25 C 0.00 0.00 0.00 2.67 -0.15 34 0 0 0
21AUG26 15.50 C 0.00 0.00 0.00 2.42 -0.16 28 0 0 0
21AUG26 15.75 C 0.00 0.00 0.00 2.18 -0.15 44 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 1.94 -0.15 44 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 1.70 -0.16 43 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 1.43 -0.20 30 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 1.24 -0.17 40 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 1.04 -0.18 41 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 0.85 -0.16 41 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 0.70 -0.12 43 0 0 0
21AUG26 17.75 C 0.65 0.65 0.65 0.54 -0.13 42 1 1 +1
21AUG26 18.00 C 0.00 0.00 0.00 0.41 -0.14 42 0 1 0
21AUG26 18.25 C 0.41 0.41 0.39 0.31 -0.12 42 18 48 +18
21AUG26 18.50 C 0.25 0.26 0.25 0.24 -0.08 44 3 12 -2
21AUG26 18.75 C 0.21 0.21 0.21 0.17 -0.09 43 1 16 +1
21AUG26 19.00 C 0.00 0.00 0.00 0.12 -0.07 43 0 56 0
21AUG26 19.25 C 0.13 0.13 0.13 0.09 -0.05 45 2 33 +2
21AUG26 19.50 C 0.09 0.09 0.09 0.06 -0.04 44 12 13 +12
21AUG26 19.75 C 0.00 0.00 0.00 0.04 -0.03 44 0 31 0
21AUG26 20.00 C 0.05 0.05 0.05 0.03 -0.02 46 1 25 -1
21AUG26 20.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 2 0
21AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
21AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
21AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
21AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.43 -0.15 72 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.93 -0.13 64 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.43 -0.14 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.93 -0.14 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.43 -0.15 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.01 -0.08 63 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.45 -0.16 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.99 -0.15 42 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 1.54 -0.18 39 0 66 0
28AUG26 17.00 C 0.00 0.00 0.00 1.15 -0.13 40 0 138 0
28AUG26 17.50 C 0.88 0.88 0.88 0.81 -0.17 39 1 123 +1
28AUG26 18.00 C 0.66 0.66 0.55 0.56 -0.13 40 21 211 -17
28AUG26 18.50 C 0.42 0.42 0.37 0.37 -0.10 41 9 331 +3
28AUG26 19.00 C 0.27 0.29 0.27 0.24 -0.08 42 20 371 0
28AUG26 19.50 C 0.18 0.18 0.14 0.14 -0.06 42 10 209 +5
28AUG26 20.00 C 0.12 0.12 0.11 0.08 -0.04 42 8 282 0
28AUG26 21.00 C 0.05 0.05 0.05 0.03 -0.01 45 37 232 -17
28AUG26 22.00 C 0.02 0.02 0.02 0.01 0.00 46 15 281 -15
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 299 0
28AUG26 24.00 C 0.01 0.01 0.01 0.01 0.00 62 11 616 -11
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 7.45 -0.15 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.95 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.45 -0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.96 -0.15 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.50 -0.14 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.02 -0.13 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.52 -0.16 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.11 -0.08 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.62 -0.12 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.18 -0.06 48 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.64 -0.16 38 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.24 -0.18 39 0 22 0
29SEP26 16.50 C 1.96 1.96 1.87 1.88 -0.14 39 3 270 +2
29SEP26 17.00 C 1.56 1.56 1.56 1.55 -0.12 39 1 856 0
29SEP26 17.50 C 1.31 1.31 1.27 1.26 -0.16 39 2 329 -1
29SEP26 18.00 C 1.12 1.15 1.04 1.03 -0.12 40 18 393 +14
29SEP26 18.50 C 0.99 0.99 0.84 0.83 -0.10 41 17 210 +10
29SEP26 19.00 C 0.00 0.00 0.00 0.66 -0.07 41 0 414 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 -0.07 41 0 460 0
29SEP26 20.00 C 0.45 0.47 0.42 0.40 -0.06 41 18 352 -4
29SEP26 21.00 C 0.29 0.30 0.28 0.22 -0.05 41 26 420 +17
29SEP26 22.00 C 0.18 0.20 0.17 0.12 -0.03 41 14 229 +5
29SEP26 23.00 C 0.13 0.13 0.13 0.06 -0.02 41 15 473 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 651 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 43 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 187 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 188 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.57 -0.18 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.08 -0.22 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.61 -0.21 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.21 -0.16 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.71 -0.22 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.31 -0.16 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.96 -0.07 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.51 -0.15 40 0 0 0
29OCT26 16.50 C 2.18 2.18 2.18 2.24 -0.09 43 1 45 0
29OCT26 17.00 C 0.00 0.00 0.00 1.84 -0.18 39 0 47 0
29OCT26 17.50 C 1.58 1.58 1.58 1.58 -0.14 40 1 16 +1
29OCT26 18.00 C 1.43 1.44 1.35 1.33 -0.14 40 39 86 +30
29OCT26 18.50 C 1.23 1.23 1.13 1.14 -0.10 41 16 126 -16
29OCT26 19.00 C 0.00 0.00 0.00 0.96 -0.09 41 0 243 0
29OCT26 19.50 C 0.88 0.88 0.88 0.80 -0.09 41 1 129 0
29OCT26 20.00 C 0.75 0.75 0.69 0.66 -0.09 41 17 70 +14
29OCT26 21.00 C 0.54 0.54 0.54 0.43 -0.08 41 2 66 +2
29OCT26 22.00 C 0.40 0.40 0.39 0.28 -0.06 41 5 72 0
29OCT26 23.00 C 0.29 0.29 0.29 0.18 -0.04 41 2 143 +2
29OCT26 24.00 C 0.21 0.21 0.21 0.11 -0.03 41 2 206 0
29OCT26 25.00 C 0.16 0.16 0.16 0.07 -0.02 41 2 138 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 0.00 43 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 4.76 -0.11 46 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.32 -0.17 45 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.93 -0.15 45 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.55 -0.11 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.18 -0.11 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.75 -0.13 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.43 -0.13 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.11 -0.11 40 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.85 -0.13 41 0 15 0
27NOV26 18.00 C 1.79 1.79 1.79 1.62 -0.11 41 15 103 +15
27NOV26 18.50 C 0.00 0.00 0.00 1.43 -0.10 42 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 1.24 -0.10 42 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 1.08 -0.09 42 0 90 0
27NOV26 20.00 C 1.00 1.00 1.00 0.92 -0.09 42 2 35 0
27NOV26 21.00 C 0.75 0.76 0.75 0.67 -0.07 42 28 62 +28
27NOV26 22.00 C 0.00 0.00 0.00 0.48 -0.05 42 0 47 0
27NOV26 23.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 5 0
27NOV26 24.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 2 0
27NOV26 25.00 C 0.27 0.27 0.27 0.16 -0.03 41 30 63 +30
27NOV26 26.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 81 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 0.00 43 0 86 0
30DEC26 10.50 C 0.00 0.00 0.00 7.68 -0.16 59 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.20 -0.15 56 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.74 -0.16 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.26 -0.17 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.81 -0.16 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.37 -0.07 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.95 -0.14 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.53 -0.14 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.13 -0.07 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.75 -0.12 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.39 -0.09 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.06 -0.06 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.65 -0.20 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.35 -0.12 40 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.11 -0.13 41 0 99 0
30DEC26 18.00 C 2.05 2.05 2.05 1.87 -0.15 41 15 87 -8
30DEC26 18.50 C 0.00 0.00 0.00 1.69 -0.13 42 0 67 0
30DEC26 19.00 C 1.50 1.50 1.50 1.50 -0.11 42 2 107 +2
30DEC26 19.50 C 0.00 0.00 0.00 1.34 -0.12 42 0 499 0
30DEC26 20.00 C 0.00 0.00 0.00 1.17 -0.10 42 0 393 0
30DEC26 21.00 C 0.00 0.00 0.00 0.90 -0.10 42 0 150 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 -0.09 42 0 257 0
30DEC26 23.00 C 0.00 0.00 0.00 0.51 -0.07 42 0 86 0
30DEC26 24.00 C 0.49 0.49 0.49 0.38 -0.06 42 2 85 +2
30DEC26 25.00 C 0.42 0.42 0.42 0.28 -0.05 42 2 176 +2
30DEC26 26.00 C 0.34 0.34 0.34 0.21 -0.04 42 8 96 +8
30DEC26 27.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 118 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 42 0
30DEC26 34.00 C 0.09 0.09 0.09 0.01 -0.01 39 2 253 0
30MAR27 10.50 C 0.00 0.00 0.00 7.70 -0.25 42 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.25 -0.25 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.92 -0.13 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.49 -0.15 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.12 -0.10 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.65 -0.14 45 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.34 -0.05 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.94 -0.09 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.59 -0.06 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.24 -0.07 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.88 -0.10 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.57 -0.10 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.28 -0.10 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.03 -0.10 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 2.78 -0.11 43 0 260 0
30MAR27 18.00 C 2.66 2.66 2.54 2.53 -0.08 43 18 83 +3
30MAR27 18.50 C 2.38 2.39 2.37 2.31 -0.11 42 23 252 +20
30MAR27 19.00 C 2.18 2.18 2.14 2.12 -0.12 43 26 198 +26
30MAR27 19.50 C 0.00 0.00 0.00 1.95 -0.09 43 0 171 0
30MAR27 20.00 C 0.00 0.00 0.00 1.80 -0.07 43 0 266 0
30MAR27 21.00 C 1.46 1.46 1.46 1.49 -0.08 43 1 211 +1
30MAR27 22.00 C 1.31 1.31 1.31 1.23 -0.08 43 1 53 0
30MAR27 23.00 C 0.00 0.00 0.00 1.01 -0.07 43 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.83 -0.06 43 0 16 0
30MAR27 25.00 C 0.76 0.77 0.76 0.68 -0.05 43 4 29 +4
30MAR27 26.00 C 0.00 0.00 0.00 0.56 -0.04 43 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 -0.03 43 0 56 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 49 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.16 -0.14 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.78 -0.15 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.42 -0.14 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.07 -0.14 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.74 -0.27 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.54 -0.02 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.23 -0.15 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.95 -0.14 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.69 -0.12 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.43 -0.11 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.19 -0.11 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 2.95 -0.12 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 2.74 -0.12 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.55 -0.10 44 0 9 0
29JUN27 19.50 C 0.00 0.00 0.00 2.36 -0.11 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.18 -0.11 44 0 33 0
29JUN27 21.00 C 0.00 0.00 0.00 1.88 -0.09 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.60 -0.09 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.37 -0.08 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.16 -0.08 43 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 1.00 -0.06 43 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.84 -0.07 43 0 16 0
29JUN27 27.00 C 0.00 0.00 0.00 0.72 -0.06 43 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.61 -0.05 43 0 6 0
29JUN27 29.00 C 0.00 0.00 0.00 0.52 -0.05 43 0 28 0
TOTAL CALL 551 21,540 +189
14AUG26 13.00 P 0.00 0.00 0.00 0.01 - 276 0 0 -
14AUG26 13.25 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
14AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
14AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
14AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
14AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
14AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
14AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
14AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
14AUG26 17.25 P 0.00 0.00 0.00 0.01 -0.02 45 0 3 0
14AUG26 17.50 P 0.03 0.03 0.03 0.04 -0.02 46 10 12 -10
14AUG26 17.75 P 0.00 0.00 0.00 0.10 -0.02 45 0 19 0
14AUG26 18.00 P 0.25 0.25 0.25 0.22 +0.01 45 4 22 0
14AUG26 18.25 P 0.30 0.40 0.29 0.40 +0.04 48 11 29 +1
14AUG26 18.50 P 0.60 0.60 0.46 0.62 +0.08 53 8 742 -8
14AUG26 18.75 P 0.00 0.00 0.00 0.86 +0.11 62 0 8 0
14AUG26 19.00 P 0.00 0.00 0.00 1.12 +0.15 82 0 2 0
14AUG26 19.25 P 1.15 1.15 1.15 1.37 +0.16 95 8 12 -2
14AUG26 19.50 P 0.00 0.00 0.00 1.62 +0.16 108 0 0 -1
14AUG26 19.75 P 0.00 0.00 0.00 1.87 +0.17 120 0 30 0
14AUG26 20.00 P 0.00 0.00 0.00 2.12 +0.17 132 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 2.62 +0.17 155 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 3.12 +0.17 176 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 3.62 +0.17 197 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 4.12 +0.17 217 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 4.62 +0.17 236 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 5.12 +0.17 254 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 5.62 +0.17 271 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 6.12 +0.17 288 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 6.62 +0.17 305 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 7.12 +0.17 322 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 7.62 +0.17 338 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 8.12 +0.17 353 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 8.62 +0.17 367 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 9.12 +0.17 381 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 9.62 +0.17 394 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 10.12 +0.17 408 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 10.62 +0.17 421 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 11.12 +0.17 434 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 11.62 +0.17 447 0 0 0
21AUG26 13.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
21AUG26 13.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
21AUG26 15.75 P 0.02 0.02 0.02 0.01 -0.01 44 3 4 +3
21AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
21AUG26 16.25 P 0.05 0.05 0.05 0.04 0.00 46 1 2 +1
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 44 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.14 0.00 44 0 35 0
21AUG26 17.25 P 0.18 0.18 0.18 0.20 +0.01 44 2 50 +2
21AUG26 17.50 P 0.00 0.00 0.00 0.29 +0.03 44 0 39 0
21AUG26 17.75 P 0.00 0.00 0.00 0.39 +0.03 44 0 1 0
21AUG26 18.00 P 0.44 0.50 0.44 0.52 +0.05 45 5 12 +4
21AUG26 18.25 P 0.00 0.00 0.00 0.67 +0.06 45 0 16 0
21AUG26 18.50 P 0.00 0.00 0.00 0.84 +0.07 46 0 70 0
21AUG26 18.75 P 0.00 0.00 0.00 1.03 +0.09 47 0 16 0
21AUG26 19.00 P 1.12 1.12 1.12 1.24 +0.12 49 8 8 +8
21AUG26 19.25 P 0.00 0.00 0.00 1.45 +0.11 49 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 1.65 +0.10 46 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 1.87 +0.10 44 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 2.12 +0.14 48 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 2.62 +0.17 57 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 3.12 +0.17 64 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 3.62 +0.17 72 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 4.12 +0.17 79 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 4.62 +0.17 86 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 5.12 +0.17 93 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 5.62 +0.17 99 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 6.12 +0.17 105 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 6.62 +0.17 111 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 7.12 +0.17 117 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 7.62 +0.17 123 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 8.12 +0.17 128 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 8.62 +0.17 134 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 9.12 +0.17 139 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 9.62 +0.17 145 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 10.12 +0.17 149 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 144 0
28AUG26 15.50 P 0.04 0.04 0.04 0.03 0.00 43 20 259 +20
28AUG26 16.00 P 0.00 0.00 0.00 0.07 0.00 43 0 846 0
28AUG26 16.50 P 0.13 0.14 0.13 0.13 0.00 42 5 245 0
28AUG26 17.00 P 0.22 0.25 0.22 0.24 0.00 42 20 273 +15
28AUG26 17.50 P 0.40 0.42 0.40 0.42 +0.02 42 8 252 0
28AUG26 18.00 P 0.60 0.65 0.60 0.66 +0.05 42 14 522 0
28AUG26 18.50 P 0.00 0.00 0.00 0.97 +0.06 43 0 362 0
28AUG26 19.00 P 1.31 1.32 1.31 1.34 +0.09 45 16 595 -16
28AUG26 19.50 P 0.00 0.00 0.00 1.76 +0.13 47 0 259 0
28AUG26 20.00 P 0.00 0.00 0.00 2.21 +0.20 50 0 135 0
28AUG26 21.00 P 0.00 0.00 0.00 3.12 +0.13 49 0 131 0
28AUG26 22.00 P 0.00 0.00 0.00 4.12 +0.15 59 0 93 0
28AUG26 23.00 P 0.00 0.00 0.00 5.12 +0.16 69 0 51 0
28AUG26 24.00 P 0.00 0.00 0.00 6.12 +0.17 79 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 7.12 +0.17 88 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.12 +0.17 96 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.12 +0.17 104 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.12 +0.17 112 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.12 +0.17 119 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.09 +0.15 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.09 +0.15 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.09 +0.15 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 58 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 0.00 0.00 0.00 0.02 0.00 45 0 210 0
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 42 0 285 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 41 0 168 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 41 0 296 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 295 0
29SEP26 16.00 P 0.32 0.32 0.32 0.32 +0.02 41 2 346 0
29SEP26 16.50 P 0.43 0.46 0.43 0.45 +0.02 41 7 667 +4
29SEP26 17.00 P 0.61 0.62 0.61 0.62 +0.04 41 5 1,204 0
29SEP26 17.50 P 0.82 0.82 0.82 0.83 +0.03 41 15 257 +8
29SEP26 18.00 P 1.03 1.08 1.03 1.09 +0.06 41 3 436 +2
29SEP26 18.50 P 1.38 1.38 1.38 1.40 +0.08 42 15 428 +15
29SEP26 19.00 P 1.61 1.61 1.61 1.73 +0.10 43 1 259 0
29SEP26 19.50 P 2.04 2.04 2.04 2.09 +0.10 43 4 280 -4
29SEP26 20.00 P 0.00 0.00 0.00 2.49 +0.12 44 0 160 0
29SEP26 21.00 P 3.13 3.13 3.13 3.34 +0.14 46 1 198 0
29SEP26 22.00 P 0.00 0.00 0.00 4.25 +0.15 49 0 114 0
29SEP26 23.00 P 5.00 5.00 5.00 5.17 +0.19 49 13 752 +13
29SEP26 24.00 P 0.00 0.00 0.00 6.12 +0.15 48 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 7.12 +0.17 54 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.12 +0.16 59 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 9.12 +0.16 64 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 10.12 +0.17 68 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 11.12 +0.17 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.09 +0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.09 +0.15 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.09 +0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.09 +0.15 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.09 +0.15 0 0 0 0
29OCT26 12.50 P 0.06 0.06 0.06 0.03 0.00 41 9 18 +9
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 0.08 -0.01 41 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.13 0.00 41 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 0.30 0.30 0.27 0.27 -0.01 40 155 239 +141
29OCT26 15.50 P 0.00 0.00 0.00 0.38 0.00 41 0 106 0
29OCT26 16.00 P 0.53 0.53 0.53 0.52 +0.01 41 15 107 +15
29OCT26 16.50 P 0.66 0.66 0.66 0.68 +0.02 41 1 116 0
29OCT26 17.00 P 0.82 0.82 0.82 0.87 +0.03 41 20 117 0
29OCT26 17.50 P 1.10 1.10 1.10 1.09 +0.03 40 15 134 0
29OCT26 18.00 P 0.00 0.00 0.00 1.35 +0.05 41 0 156 0
29OCT26 18.50 P 1.58 1.58 1.58 1.65 +0.06 41 15 198 +15
29OCT26 19.00 P 0.00 0.00 0.00 1.99 +0.08 42 0 113 0
29OCT26 19.50 P 2.25 2.25 2.25 2.33 +0.09 42 2 108 +2
29OCT26 20.00 P 0.00 0.00 0.00 2.70 +0.09 43 0 245 0
29OCT26 21.00 P 0.00 0.00 0.00 3.43 +0.05 41 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 4.31 +0.02 42 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 5.18 +0.08 40 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 6.12 +0.13 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.12 +0.17 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.12 +0.16 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.12 +0.15 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.12 +0.17 56 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.12 +0.17 60 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.32 0.00 41 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 60 0
27NOV26 15.50 P 0.00 0.00 0.00 0.57 +0.02 42 0 61 0
27NOV26 16.00 P 0.00 0.00 0.00 0.72 +0.03 42 0 4 0
27NOV26 16.50 P 0.00 0.00 0.00 0.89 +0.02 41 0 50 0
27NOV26 17.00 P 1.08 1.08 1.08 1.10 +0.04 41 1 57 0
27NOV26 17.50 P 1.30 1.30 1.30 1.33 +0.04 41 15 55 +15
27NOV26 18.00 P 0.00 0.00 0.00 1.59 +0.05 41 0 96 0
27NOV26 18.50 P 0.00 0.00 0.00 1.89 +0.07 42 0 32 0
27NOV26 19.00 P 2.13 2.13 2.13 2.22 +0.09 43 2 62 +2
27NOV26 19.50 P 0.00 0.00 0.00 2.56 +0.09 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.92 +0.07 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.64 +0.02 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.45 +0.05 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.32 +0.07 43 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.22 +0.11 42 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.14 +0.10 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.12 +0.14 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.12 +0.15 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.12 +0.17 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.12 +0.17 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 43 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 0.06 -0.01 42 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.01 42 0 66 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 0.00 42 0 139 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 0.00 42 0 106 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.01 42 0 191 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 +0.02 42 0 200 0
30DEC26 16.50 P 1.07 1.07 1.07 1.07 +0.01 41 1 160 +1
30DEC26 17.00 P 0.00 0.00 0.00 1.31 +0.04 42 0 956 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 +0.05 42 0 214 0
30DEC26 18.00 P 1.78 1.78 1.78 1.81 +0.05 42 25 173 +25
30DEC26 18.50 P 0.00 0.00 0.00 2.09 +0.05 42 0 168 0
30DEC26 19.00 P 0.00 0.00 0.00 2.42 +0.07 42 0 102 0
30DEC26 19.50 P 0.00 0.00 0.00 2.76 +0.05 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.11 +0.06 43 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.88 +0.07 44 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.60 +0.05 42 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.45 +0.06 43 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 6.32 +0.10 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.22 +0.09 42 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 8.14 +0.11 41 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.12 +0.14 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.12 +0.17 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.12 +0.17 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.09 +0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.09 +0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.09 +0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.09 +0.15 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.09 +0.15 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 0.00 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 0.00 42 0 15 0
30MAR27 13.00 P 0.43 0.43 0.43 0.44 +0.01 43 2 7 +2
30MAR27 13.50 P 0.00 0.00 0.00 0.55 +0.01 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.67 +0.01 42 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.81 +0.02 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.96 +0.02 42 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 +0.02 42 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 +0.02 42 0 82 0
30MAR27 16.50 P 1.49 1.49 1.49 1.52 +0.03 42 25 84 +25
30MAR27 17.00 P 0.00 0.00 0.00 1.75 +0.03 41 0 345 0
30MAR27 17.50 P 1.95 1.97 1.95 1.97 +0.01 41 27 350 +25
30MAR27 18.00 P 0.00 0.00 0.00 2.26 +0.03 41 0 84 0
30MAR27 18.50 P 2.53 2.53 2.53 2.56 +0.05 42 4 232 +4
30MAR27 19.00 P 2.82 2.83 2.80 2.86 +0.05 42 33 169 +1
30MAR27 19.50 P 0.00 0.00 0.00 3.19 +0.06 42 0 195 0
30MAR27 20.00 P 0.00 0.00 0.00 3.53 +0.07 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.25 +0.08 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.98 +0.05 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.76 +0.03 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.56 0.00 41 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 7.49 +0.07 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.34 +0.07 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.23 +0.02 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.16 +0.06 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.18 +0.14 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.13 +0.14 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.11 +0.14 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.11 +0.14 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.10 +0.14 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.09 +0.13 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.64 +0.02 43 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.78 +0.03 43 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.90 0.00 43 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.05 +0.01 42 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 1.22 +0.02 42 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.41 +0.02 42 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.62 +0.02 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.83 +0.03 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.08 +0.03 42 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.32 +0.03 42 0 111 0
29JUN27 17.50 P 2.53 2.53 2.53 2.58 +0.04 42 25 55 +24
29JUN27 18.00 P 0.00 0.00 0.00 2.86 +0.04 41 0 32 0
29JUN27 18.50 P 0.00 0.00 0.00 3.14 +0.03 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.46 +0.06 41 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.76 +0.05 41 0 60 0
29JUN27 20.00 P 0.00 0.00 0.00 4.09 +0.05 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 +0.06 40 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 +0.03 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.25 +0.02 40 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.06 +0.05 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.93 +0.10 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.78 +0.11 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.64 +0.12 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.60 +0.10 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.50 +0.11 43 0 0 0
TOTAL PUT 601 22,782 +361
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$ 8.785
28AUG26 6.00 C 0.00 0.00 0.00 2.81 -0.41 101 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.56 -0.41 91 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.32 -0.40 89 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.08 -0.39 85 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.82 -0.40 70 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.56 -0.41 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.34 -0.38 60 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.06 -0.41 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.82 -0.40 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.61 -0.36 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.43 -0.29 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.28 -0.21 36 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.17 -0.16 36 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.10 -0.11 36 0 41 0
28AUG26 9.50 C 0.07 0.07 0.07 0.06 -0.07 38 7 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.04 38 0 141 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
28AUG26 11.00 C 0.01 0.01 0.01 0.01 0.00 55 19 60 -14
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.09 -0.40 70 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.85 -0.37 67 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.59 -0.38 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 -0.38 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 -0.38 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 -0.35 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.63 -0.34 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.39 -0.33 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.15 -0.32 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 -0.27 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.23 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.62 -0.21 35 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 -0.19 35 0 30 0
29SEP26 9.00 C 0.44 0.44 0.44 0.38 -0.14 36 15 108 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.14 35 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.11 36 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.10 36 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.08 36 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.85 -0.37 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.60 -0.37 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.36 -0.38 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.14 -0.35 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.88 -0.34 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.68 -0.29 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.46 -0.28 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.27 -0.23 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.06 -0.24 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.90 -0.23 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.75 -0.21 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.62 -0.17 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.51 -0.16 36 0 84 0
29OCT26 9.25 C 0.49 0.49 0.49 0.42 -0.15 36 15 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.33 -0.12 36 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.26 -0.12 36 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 -0.11 36 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.12 -0.08 35 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.50 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 2.19 -0.30 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.96 -0.26 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.75 -0.24 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.55 -0.19 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.36 -0.19 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.15 -0.21 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.00 -0.20 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.84 -0.23 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.72 -0.18 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.62 -0.16 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.52 -0.15 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.44 -0.13 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.36 -0.12 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.30 -0.11 36 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 -0.10 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 -0.06 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.18 -0.31 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.94 -0.29 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.70 -0.28 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.47 -0.27 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.25 -0.25 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.04 -0.23 40 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.83 -0.21 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 -0.20 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 -0.20 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 -0.19 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.21 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.95 -0.21 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.18 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.16 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.13 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.16 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.12 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 -0.12 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.10 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.09 35 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.07 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.04 -0.26 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.84 -0.24 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.62 -0.25 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.42 -0.21 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 -0.20 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.04 -0.19 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.87 -0.18 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.70 -0.18 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.52 -0.20 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.39 -0.17 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.26 -0.15 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.12 -0.17 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 -0.14 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 -0.13 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 -0.12 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 -0.12 38 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 -0.12 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.10 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 -0.08 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.08 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.04 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.14 -0.25 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.93 -0.26 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.72 -0.23 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.53 -0.23 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.34 -0.23 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.17 -0.22 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.00 -0.21 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 -0.21 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.69 -0.22 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.56 -0.18 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.42 -0.18 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.31 -0.16 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.19 -0.17 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.08 -0.16 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.99 -0.15 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.89 -0.16 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.82 -0.15 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 -0.13 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.12 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.11 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 -0.10 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 -0.11 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.25 -0.09 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 -0.09 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 -0.08 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 -0.06 37 0 4 0
TOTAL CALL 56 3,824 +1
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 +0.02 34 0 231 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 +0.05 35 0 351 0
28AUG26 8.75 P 0.00 0.00 0.00 0.24 +0.09 36 0 143 0
28AUG26 9.00 P 0.00 0.00 0.00 0.37 +0.13 35 0 57 0
28AUG26 9.25 P 0.43 0.43 0.43 0.55 +0.18 35 3 108 0
28AUG26 9.50 P 0.00 0.00 0.00 0.76 +0.21 36 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.98 +0.24 35 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 1.22 +0.26 36 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.72 +0.24 46 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.22 +0.25 56 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.72 +0.22 66 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.22 +0.25 74 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.72 +0.23 82 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.22 +0.23 90 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.72 +0.24 97 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.22 +0.24 105 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.72 +0.24 111 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.22 +0.24 118 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.72 +0.25 124 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.22 +0.25 130 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 36 0 19 0
29SEP26 7.50 P 0.04 0.04 0.04 0.06 +0.02 37 4 15 +3
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.02 36 0 51 0
29SEP26 8.00 P 0.11 0.13 0.11 0.14 +0.04 35 13 36 0
29SEP26 8.25 P 0.20 0.20 0.20 0.21 +0.05 35 20 41 +20
29SEP26 8.50 P 0.29 0.29 0.29 0.31 +0.08 36 20 71 +17
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.08 36 0 64 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 +0.11 36 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 +0.14 37 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.17 35 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 +0.18 35 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 +0.22 38 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 +0.20 37 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.22 +0.22 36 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 +0.22 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.22 +0.25 47 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 +0.23 52 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 +0.23 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.72 +0.24 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 +0.24 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.72 +0.24 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.22 +0.24 74 0 0 -7
29SEP26 15.50 P 0.00 0.00 0.00 6.72 +0.25 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.22 +0.25 81 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 11 0
29OCT26 7.75 P 0.00 0.00 0.00 0.17 +0.04 36 0 12 0
29OCT26 8.00 P 0.00 0.00 0.00 0.23 +0.04 35 0 10 0
29OCT26 8.25 P 0.00 0.00 0.00 0.31 +0.06 35 0 11 0
29OCT26 8.50 P 0.00 0.00 0.00 0.41 +0.07 35 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.53 +0.10 35 0 15 0
29OCT26 9.00 P 0.61 0.61 0.61 0.67 +0.11 35 7 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.83 +0.13 36 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.99 +0.13 35 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.17 +0.16 35 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.37 +0.18 36 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.79 +0.21 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.24 +0.23 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.72 +0.22 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.22 +0.25 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.72 +0.23 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.22 +0.23 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.72 +0.24 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 0.00 35 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.12 +0.01 35 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.23 +0.04 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.31 +0.04 35 0 2 0
27NOV26 8.25 P 0.00 0.00 0.00 0.40 +0.04 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.50 +0.07 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.62 +0.06 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.77 +0.08 36 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.93 +0.11 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 1.07 +0.12 35 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.25 +0.12 35 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.44 +0.15 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.85 +0.18 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.28 +0.18 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.73 +0.19 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.22 +0.25 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.72 +0.23 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.22 +0.23 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.72 +0.24 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 +0.03 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 +0.04 35 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.07 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.07 35 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.09 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 +0.10 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 +0.12 35 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 +0.08 35 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 +0.13 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.32 +0.14 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 +0.15 35 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.90 +0.16 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.32 +0.18 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.76 +0.19 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 +0.21 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 +0.23 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.22 +0.23 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.72 +0.24 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.22 +0.24 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.72 +0.24 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.22 +0.24 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.72 +0.25 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.22 +0.25 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 +0.04 37 0 5 0
30MAR27 7.50 P 0.35 0.35 0.35 0.40 +0.05 37 10 21 +10
30MAR27 7.75 P 0.00 0.00 0.00 0.48 +0.06 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 +0.07 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 +0.09 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 +0.09 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 +0.10 36 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.08 +0.11 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 +0.13 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.34 +0.09 35 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.51 +0.14 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 +0.14 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.05 +0.15 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.45 +0.17 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.86 +0.18 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.29 +0.19 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.74 +0.20 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.25 +0.25 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.73 +0.25 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.22 +0.24 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.72 +0.24 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.22 +0.24 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.72 +0.25 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.22 +0.25 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 +0.05 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 +0.06 37 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 +0.08 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.42 +0.08 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 +0.10 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.58 +0.09 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.68 +0.11 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.78 +0.11 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.90 +0.12 36 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.01 +0.12 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.15 +0.13 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.28 +0.13 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.43 +0.14 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.58 +0.14 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.74 +0.14 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.90 +0.14 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.25 +0.14 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.63 +0.15 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.03 +0.16 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.45 +0.17 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.88 +0.19 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.31 +0.19 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.76 +0.20 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.27 +0.27 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.74 +0.26 36 0 0 0
TOTAL PUT 77 4,003 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 39.400
28AUG26 27.00 C 0.00 0.00 0.00 12.50 -1.24 97 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.47 -1.27 80 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.59 -1.16 95 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.47 -1.29 65 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 8.43 -1.35 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.48 -1.34 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.78 -1.10 76 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.68 -1.29 60 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 4.83 -1.27 60 0 105 0
28AUG26 36.00 C 4.00 4.00 4.00 4.04 -1.24 59 2 65 0
28AUG26 37.00 C 0.00 0.00 0.00 3.33 -1.18 60 0 133 0
28AUG26 38.00 C 0.00 0.00 0.00 2.61 -1.08 57 0 145 0
28AUG26 39.00 C 2.60 2.60 2.07 2.07 -1.10 58 82 167 -28
28AUG26 40.00 C 1.87 2.00 1.64 1.63 -0.90 59 122 745 +1
28AUG26 41.00 C 1.33 1.33 1.25 1.25 -0.81 59 52 217 -52
28AUG26 42.00 C 1.35 1.35 0.97 0.99 -0.66 61 67 435 +38
28AUG26 43.00 C 0.79 0.79 0.76 0.73 -0.58 61 18 339 0
28AUG26 44.00 C 0.60 0.61 0.57 0.53 -0.49 60 67 546 0
28AUG26 45.00 C 0.58 0.58 0.43 0.38 -0.43 60 263 550 -72
28AUG26 46.00 C 0.40 0.40 0.32 0.26 -0.38 60 23 137 +23
28AUG26 47.00 C 0.35 0.35 0.35 0.18 -0.30 60 20 870 0
28AUG26 48.00 C 0.00 0.00 0.00 0.12 -0.24 60 0 335 0
28AUG26 49.00 C 0.00 0.00 0.00 0.09 -0.18 61 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 -0.13 61 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.07 61 0 344 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 132 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 145 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 149 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 153 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 157 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 160 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 164 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 167 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 171 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 174 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 18.41 -1.37 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.40 -1.39 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.78 -1.02 99 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.46 -1.35 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.49 -1.34 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.59 -1.17 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.62 -1.27 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.60 -1.34 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.74 -1.24 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.83 -1.18 58 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 8.83 -1.08 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.27 -0.81 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.39 -1.08 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.64 -1.12 59 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 5.95 -1.07 60 0 88 0
29SEP26 36.00 C 0.00 0.00 0.00 5.45 -0.87 63 0 83 0
29SEP26 37.00 C 0.00 0.00 0.00 4.69 -0.98 59 0 155 0
29SEP26 38.00 C 0.00 0.00 0.00 4.26 -0.80 62 0 192 0
29SEP26 39.00 C 0.00 0.00 0.00 3.52 -0.88 57 0 243 0
29SEP26 40.00 C 3.60 3.60 3.30 3.10 -0.76 58 40 697 0
29SEP26 41.00 C 0.00 0.00 0.00 2.68 -0.73 58 0 86 0
29SEP26 42.00 C 0.00 0.00 0.00 2.40 -0.68 60 0 182 0
29SEP26 43.00 C 2.42 2.42 2.09 2.11 -0.56 60 30 226 0
29SEP26 44.00 C 1.90 1.90 1.90 1.83 -0.60 61 2 471 0
29SEP26 45.00 C 1.70 1.70 1.70 1.57 -0.54 60 45 162 0
29SEP26 46.00 C 0.00 0.00 0.00 1.34 -0.49 60 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 1.14 -0.44 60 0 275 0
29SEP26 48.00 C 1.22 1.22 1.22 0.96 -0.40 60 10 421 0
29SEP26 49.00 C 0.00 0.00 0.00 0.81 -0.35 60 0 316 0
29SEP26 50.00 C 0.87 0.87 0.87 0.69 -0.31 60 6 675 0
29SEP26 52.50 C 0.00 0.00 0.00 0.44 -0.23 60 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 -0.16 60 0 1,468 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.12 60 0 1,686 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.07 60 0 1,587 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.05 60 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.04 60 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 13.13 -0.89 69 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.34 -0.74 70 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.38 -0.83 66 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.60 -0.75 66 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 9.75 -0.71 64 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.02 -0.69 64 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 8.13 -0.88 60 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 7.53 -0.77 61 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 6.93 -0.72 62 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.37 -0.67 62 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 5.82 -0.83 63 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 5.02 -0.89 58 0 180 0
29OCT26 39.00 C 4.43 4.56 4.43 4.64 -0.76 60 24 107 0
29OCT26 40.00 C 4.14 4.16 4.14 4.27 -0.96 61 30 407 0
29OCT26 41.00 C 0.00 0.00 0.00 3.74 -0.74 59 0 293 0
29OCT26 42.00 C 0.00 0.00 0.00 3.40 -0.84 60 0 118 0
29OCT26 43.00 C 0.00 0.00 0.00 3.14 -0.61 61 0 300 0
29OCT26 44.00 C 0.00 0.00 0.00 2.82 -0.61 61 0 640 0
29OCT26 45.00 C 0.00 0.00 0.00 2.56 -0.58 61 0 684 0
29OCT26 46.00 C 0.00 0.00 0.00 2.31 -0.59 62 0 512 0
29OCT26 47.00 C 0.00 0.00 0.00 2.06 -0.56 62 0 220 0
29OCT26 48.00 C 0.00 0.00 0.00 1.84 -0.51 62 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 1.64 -0.48 61 0 127 0
29OCT26 50.00 C 0.00 0.00 0.00 1.46 -0.44 61 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 1.09 -0.36 61 0 85 0
29OCT26 55.00 C 1.03 1.03 1.03 0.80 -0.29 61 50 117 +50
29OCT26 57.50 C 0.00 0.00 0.00 0.59 -0.23 61 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.43 -0.19 61 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.31 -0.15 61 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.23 -0.11 61 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.17 -0.08 61 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.12 -0.07 61 0 691 0
29OCT26 72.50 C 0.30 0.30 0.28 0.09 -0.05 61 12 440 +10
27NOV26 28.00 C 0.00 0.00 0.00 12.46 -0.88 61 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.68 -0.82 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.89 -0.82 61 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.87 -1.16 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.42 -0.90 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.72 -0.88 60 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.09 -0.86 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.49 -0.85 60 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.94 -0.82 60 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.47 -0.74 61 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.80 -0.89 59 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.42 -0.78 60 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.99 -0.75 60 0 7 0
27NOV26 41.00 C 0.00 0.00 0.00 4.72 -0.60 62 0 115 0
27NOV26 42.00 C 0.00 0.00 0.00 4.31 -0.64 61 0 21 0
27NOV26 43.00 C 0.00 0.00 0.00 3.98 -0.68 62 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.64 -0.70 61 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.33 -0.72 61 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.04 -0.72 61 0 33 0
27NOV26 47.00 C 0.00 0.00 0.00 2.78 -0.68 61 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.53 -0.65 61 0 10 0
27NOV26 49.00 C 0.00 0.00 0.00 2.24 -0.68 60 0 2 0
27NOV26 50.00 C 2.34 2.34 2.34 2.10 -0.58 61 6 11 0
30DEC26 27.00 C 0.00 0.00 0.00 13.68 -0.94 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.87 -0.93 61 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.21 -0.81 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.46 -0.74 62 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 10.75 -0.80 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.11 -0.79 61 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 9.45 -0.76 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.80 -0.81 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.35 -0.67 62 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 7.79 -0.68 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.15 -0.80 60 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 6.69 -0.76 60 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 6.43 -0.55 62 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.19 -0.60 64 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 5.78 -0.33 64 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 5.37 -0.34 64 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 4.98 -0.35 64 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.47 -0.82 62 0 878 0
30DEC26 45.00 C 4.54 4.54 4.27 4.31 -0.59 63 390 950 +375
30DEC26 46.00 C 0.00 0.00 0.00 3.95 -0.66 63 0 135 0
30DEC26 47.00 C 3.90 4.06 3.89 3.69 -0.60 63 165 1,090 +125
30DEC26 48.00 C 0.00 0.00 0.00 3.38 -0.62 62 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 3.27 -0.46 64 0 210 0
30DEC26 50.00 C 0.00 0.00 0.00 3.04 -0.43 64 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 2.53 -0.37 63 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.10 -0.32 63 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.74 -0.28 63 0 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 1.44 -0.24 63 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.20 -0.20 63 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.99 -0.18 63 0 582 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 -0.15 63 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 -0.13 63 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 -0.11 63 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.47 -0.09 63 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.39 -0.07 63 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.32 -0.07 63 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.27 -0.05 63 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 -0.05 63 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.03 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 -0.04 63 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.03 63 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 -0.02 63 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 -0.02 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.01 63 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.01 64 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 -0.01 64 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.01 64 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 14.46 -1.10 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.76 -1.07 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.07 -1.06 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.41 -1.05 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.86 -0.96 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.42 -0.80 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.88 -0.77 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.46 -0.64 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.86 -0.72 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.38 -0.70 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.03 -0.58 62 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 8.61 -0.55 62 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 8.10 -0.65 61 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 7.80 -0.55 62 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 7.46 -0.52 63 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.00 -0.66 62 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 6.69 -0.64 62 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 6.30 -0.76 62 0 66 0
30MAR27 45.00 C 0.00 0.00 0.00 6.03 -0.74 62 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 5.77 -0.71 63 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 5.48 -0.72 63 0 36 0
30MAR27 48.00 C 0.00 0.00 0.00 5.20 -0.51 63 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 4.94 -0.58 63 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 4.68 -0.57 62 0 167 0
30MAR27 52.50 C 0.00 0.00 0.00 4.11 -0.59 62 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.60 -0.54 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.16 -0.49 62 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.77 -0.45 62 0 185 0
30MAR27 62.50 C 0.00 0.00 0.00 2.43 -0.41 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.13 -0.38 62 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.87 -0.35 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.65 -0.31 62 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.45 -0.28 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.28 -0.25 62 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.12 -0.24 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.99 -0.21 62 0 23 0
30MAR27 82.50 C 1.61 1.61 1.61 0.87 -0.20 62 22 22 +22
30MAR27 85.00 C 0.00 0.00 0.00 0.77 -0.18 62 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.68 -0.16 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.60 -0.15 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.54 -0.12 62 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.47 -0.12 62 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.42 -0.11 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.37 -0.10 62 0 1 0
30MAR27 102.50 C 1.01 1.01 1.01 0.33 -0.09 62 56 56 +56
30MAR27 105.00 C 0.00 0.00 0.00 0.30 -0.07 62 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.26 -0.07 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.23 -0.07 61 0 60 0
30MAR27 112.50 C 0.00 0.00 0.00 0.21 -0.06 62 0 212 0
29JUN27 27.00 C 0.00 0.00 0.00 15.48 -0.98 62 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.74 -1.06 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.13 -1.04 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.63 -0.94 62 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.07 -0.91 62 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 12.54 -0.89 62 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.97 -0.93 61 0 21 0
29JUN27 34.00 C 0.00 0.00 0.00 11.47 -0.96 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.27 -0.64 64 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 10.83 -0.63 64 0 6 0
29JUN27 37.00 C 10.28 10.28 10.28 10.12 -0.90 62 100 200 +100
29JUN27 38.00 C 0.00 0.00 0.00 9.74 -0.89 62 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 9.37 -0.87 62 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.02 -0.84 63 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 8.69 -0.82 63 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.38 -0.80 63 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 8.01 -0.80 63 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 7.67 -0.77 63 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 7.36 -0.71 63 0 71 0
29JUN27 46.00 C 0.00 0.00 0.00 7.07 -0.69 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.77 -0.70 63 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 6.47 -0.70 63 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 6.18 -0.69 63 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 5.95 -0.62 63 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.37 -0.59 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.80 -0.58 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.36 -0.48 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.92 -0.49 62 0 421 0
29JUN27 62.50 C 0.00 0.00 0.00 3.53 -0.44 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.21 -0.39 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.89 -0.39 62 0 0 0
29JUN27 70.00 C 3.60 3.60 3.60 2.60 -0.36 62 2 37 +2
29JUN27 72.50 C 0.00 0.00 0.00 2.38 -0.30 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.15 -0.30 62 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 1.93 -0.30 62 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.77 -0.23 62 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.61 -0.23 62 0 52 0
29JUN27 85.00 C 2.46 2.46 2.45 1.46 -0.23 62 31 90 +31
29JUN27 87.50 C 2.32 2.32 2.30 1.31 -0.22 62 46 135 +46
TOTAL CALL 1,783 65,301 +727
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 257 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 0.00 60 0 229 0
28AUG26 33.00 P 0.16 0.16 0.16 0.14 0.00 60 1 386 -1
28AUG26 34.00 P 0.00 0.00 0.00 0.24 +0.01 60 0 316 0
28AUG26 35.00 P 0.46 0.46 0.46 0.40 +0.05 60 5 115 0
28AUG26 36.00 P 0.00 0.00 0.00 0.62 +0.10 60 0 115 0
28AUG26 37.00 P 0.00 0.00 0.00 0.91 +0.17 60 0 257 0
28AUG26 38.00 P 1.35 1.35 1.35 1.22 +0.19 59 49 392 -36
28AUG26 39.00 P 0.00 0.00 0.00 1.75 +0.35 61 0 276 0
28AUG26 40.00 P 2.00 2.00 2.00 2.29 +0.44 62 6 410 +6
28AUG26 41.00 P 0.00 0.00 0.00 2.92 +0.53 62 0 157 0
28AUG26 42.00 P 0.00 0.00 0.00 3.52 +0.52 60 0 179 0
28AUG26 43.00 P 0.00 0.00 0.00 4.27 +0.68 60 0 563 0
28AUG26 44.00 P 0.00 0.00 0.00 5.07 +0.63 60 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 5.93 +0.86 60 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 6.61 +0.68 39 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 7.91 +0.99 72 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 8.68 +0.85 59 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 9.65 +0.88 60 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 10.62 +0.89 59 0 414 0
28AUG26 52.50 P 0.00 0.00 0.00 13.12 +0.97 68 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 15.60 +1.04 0 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 18.10 +0.94 0 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 20.60 +0.94 0 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 23.10 +1.07 0 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 25.64 +0.97 116 0 0 -12
28AUG26 67.50 P 0.00 0.00 0.00 28.10 +1.08 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.60 +1.05 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 33.10 +1.24 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 35.60 +0.93 0 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 38.11 +0.94 138 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 40.60 +1.09 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 43.10 +1.00 0 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 45.60 +1.04 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 48.13 +1.03 169 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 50.60 +1.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 53.17 +1.19 193 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 55.60 +1.15 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 58.10 +1.14 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 60.60 +1.20 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 63.10 +1.00 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 65.60 +1.20 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 68.10 +1.07 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 70.60 +0.97 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 73.10 +1.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 60 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.02 60 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 +0.03 60 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 +0.05 60 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 +0.07 60 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.47 +0.07 59 0 719 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 +0.08 59 0 776 0
29SEP26 33.00 P 0.90 0.90 0.90 0.84 +0.10 59 1 539 +1
29SEP26 34.00 P 1.12 1.12 0.94 1.09 +0.15 59 2 34 +1
29SEP26 35.00 P 0.00 0.00 0.00 1.40 +0.20 59 0 131 0
29SEP26 36.00 P 0.00 0.00 0.00 1.73 +0.26 59 0 427 0
29SEP26 37.00 P 0.00 0.00 0.00 2.14 +0.31 59 0 283 0
29SEP26 38.00 P 0.00 0.00 0.00 2.61 +0.41 60 0 252 0
29SEP26 39.00 P 3.10 3.10 3.10 3.14 +0.41 60 2 524 -2
29SEP26 40.00 P 0.00 0.00 0.00 3.72 +0.50 61 0 256 0
29SEP26 41.00 P 0.00 0.00 0.00 4.34 +0.56 62 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 5.00 +0.63 62 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 5.62 +0.62 61 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 6.09 +0.42 57 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 7.09 +0.70 62 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 7.89 +0.76 62 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 8.78 +0.87 64 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 9.60 +0.88 64 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 10.46 +0.90 65 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 11.18 +0.75 61 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 13.44 +0.84 61 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 16.08 +1.09 73 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 18.15 +0.76 58 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 20.62 +0.83 59 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 23.22 +1.01 74 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 25.64 +0.97 72 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 28.13 +1.07 75 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 30.73 +1.07 90 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 33.13 +1.27 84 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 35.61 +0.86 83 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 38.20 +1.03 99 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 40.70 +1.18 103 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.20 +1.10 107 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.69 +1.01 110 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.13 +1.03 105 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.60 +1.09 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 53.17 +1.16 118 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.60 +1.11 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.20 +1.11 127 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.60 +1.01 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 63.10 +1.00 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.60 +0.96 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 68.10 +0.97 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.65 +1.01 134 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 73.18 +1.09 141 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.35 +0.04 60 0 70 0
29OCT26 28.00 P 0.00 0.00 0.00 0.46 +0.06 60 0 4 0
29OCT26 29.00 P 0.60 0.60 0.60 0.61 +0.08 60 2 122 +2
29OCT26 30.00 P 0.00 0.00 0.00 0.79 +0.11 60 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 1.00 +0.12 60 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 1.24 +0.14 60 0 94 0
29OCT26 33.00 P 0.00 0.00 0.00 1.51 +0.18 60 0 84 0
29OCT26 34.00 P 0.00 0.00 0.00 1.83 +0.23 60 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 2.17 +0.25 60 0 99 0
29OCT26 36.00 P 0.00 0.00 0.00 2.57 +0.30 59 0 62 0
29OCT26 37.00 P 0.00 0.00 0.00 2.98 +0.32 59 0 213 0
29OCT26 38.00 P 0.00 0.00 0.00 3.48 +0.34 59 0 330 0
29OCT26 39.00 P 0.00 0.00 0.00 4.02 +0.36 60 0 110 0
29OCT26 40.00 P 0.00 0.00 0.00 4.61 +0.42 60 0 217 0
29OCT26 41.00 P 0.00 0.00 0.00 5.24 +0.48 61 0 175 0
29OCT26 42.00 P 0.00 0.00 0.00 6.00 +0.62 63 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 6.50 +0.53 61 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 7.12 +0.47 60 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 7.90 +0.54 61 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.44 +0.34 58 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 9.30 +0.44 60 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.05 +0.44 59 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.01 +0.60 62 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.85 +0.62 62 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 13.84 +0.49 59 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 16.13 +0.56 60 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 18.64 +0.77 66 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 20.78 +0.61 59 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 23.22 +0.70 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.65 +0.80 60 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 28.13 +0.89 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.73 +1.06 73 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.13 +1.01 69 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.76 +0.05 60 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 0.98 +0.11 60 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 1.20 +0.12 60 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.43 +0.13 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.70 +0.12 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.02 +0.16 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.37 +0.18 59 0 0 0
27NOV26 35.00 P 2.67 2.67 2.67 2.75 +0.21 59 2 2 +2
27NOV26 36.00 P 0.00 0.00 0.00 3.17 +0.24 59 0 56 0
27NOV26 37.00 P 0.00 0.00 0.00 3.66 +0.30 60 0 35 0
27NOV26 38.00 P 0.00 0.00 0.00 4.19 +0.32 60 0 20 0
27NOV26 39.00 P 0.00 0.00 0.00 4.76 +0.42 60 0 90 0
27NOV26 40.00 P 5.13 5.13 5.13 5.36 +0.47 61 15 95 +15
27NOV26 41.00 P 5.75 5.75 5.75 5.99 +0.46 61 15 245 +15
27NOV26 42.00 P 0.00 0.00 0.00 6.46 +0.38 60 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.14 +0.30 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 7.87 +0.43 61 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.56 +0.42 61 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.34 +0.47 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.11 +0.52 62 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.90 +0.55 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.80 +0.68 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.51 +0.62 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.01 +0.15 62 0 254 0
30DEC26 28.00 P 1.04 1.04 1.04 1.24 +0.20 62 2 3 +2
30DEC26 29.00 P 0.00 0.00 0.00 1.47 +0.20 62 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.75 +0.25 62 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 2.04 +0.26 62 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.38 +0.31 62 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.74 +0.34 61 0 105 0
30DEC26 34.00 P 0.00 0.00 0.00 3.12 +0.36 61 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 3.55 +0.42 61 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.98 +0.43 61 0 99 0
30DEC26 37.00 P 0.00 0.00 0.00 4.46 +0.43 61 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 4.96 +0.43 61 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 5.47 +0.40 61 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 6.04 +0.36 61 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 6.71 +0.43 61 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 7.57 +0.72 64 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 7.98 +0.49 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.53 +0.30 60 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.26 +0.44 61 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 10.00 +0.45 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.75 +0.46 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.72 +0.68 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.32 +0.50 63 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.11 +0.52 63 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 15.19 +0.61 64 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.33 +0.67 64 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 19.52 +0.67 65 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 21.77 +0.71 66 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 24.02 +0.70 66 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 26.27 +0.66 65 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 28.69 +0.74 67 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 31.12 +0.86 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 33.50 +0.86 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.05 +1.03 73 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 38.27 +0.85 68 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.74 +0.90 69 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 43.20 +0.84 70 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 45.69 +0.99 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.13 +0.89 70 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 50.67 +0.96 75 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 53.24 +1.07 80 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 55.60 +0.94 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.20 +1.07 83 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.65 +1.03 82 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 63.10 +0.98 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.61 +0.97 81 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 68.10 +0.97 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 70.65 +1.01 89 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 73.18 +1.07 92 0 0 0
30MAR27 27.00 P 1.59 1.59 1.59 1.80 +0.15 61 3 7 +3
30MAR27 28.00 P 1.86 1.86 1.86 2.10 +0.17 61 2 2 +2
30MAR27 29.00 P 2.15 2.15 2.15 2.40 +0.17 60 2 2 +2
30MAR27 30.00 P 0.00 0.00 0.00 2.74 +0.21 60 0 18 0
30MAR27 31.00 P 2.80 2.80 2.80 3.11 +0.23 60 15 30 +15
30MAR27 32.00 P 0.00 0.00 0.00 3.48 +0.23 60 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.90 +0.28 60 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 4.34 +0.30 60 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 4.79 +0.31 60 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 5.26 +0.33 60 0 26 0
30MAR27 37.00 P 0.00 0.00 0.00 5.78 +0.34 60 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.31 +0.33 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.91 +0.37 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.53 +0.40 61 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.02 +0.28 60 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.59 +0.22 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.48 +0.46 61 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 10.09 +0.36 61 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.89 +0.71 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.65 +0.76 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.22 +0.39 61 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 13.18 +0.60 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.94 +0.60 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.71 +0.60 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.76 +0.69 65 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.81 +0.76 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.96 +0.81 66 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 23.14 +0.88 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 25.34 +0.87 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.60 +0.89 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 29.86 +0.88 69 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 32.16 +0.89 70 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 34.43 +0.90 70 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 36.76 +0.89 71 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 39.11 +0.92 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 41.47 +0.94 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.85 +0.96 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.26 +1.00 72 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 48.65 +1.00 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.07 +1.02 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 53.51 +1.06 74 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 55.96 +1.08 75 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 58.38 +1.07 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.87 +1.08 76 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 63.25 +1.05 74 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 65.78 +1.08 77 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 68.16 +1.03 74 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 70.77 +1.13 79 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 73.18 +1.07 77 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.65 +0.19 60 0 31 0
29JUN27 28.00 P 0.00 0.00 0.00 3.00 +0.23 60 0 6 0
29JUN27 29.00 P 3.08 3.08 3.08 3.38 +0.25 60 32 37 +32
29JUN27 30.00 P 0.00 0.00 0.00 3.76 +0.26 60 0 7 0
29JUN27 31.00 P 3.87 3.87 3.87 4.16 +0.28 60 15 16 +13
29JUN27 32.00 P 4.32 4.32 4.32 4.61 +0.33 60 15 19 +15
29JUN27 33.00 P 4.65 4.65 4.65 5.07 +0.33 60 15 15 +9
29JUN27 34.00 P 0.00 0.00 0.00 5.52 +0.33 60 0 20 0
29JUN27 35.00 P 0.00 0.00 0.00 6.02 +0.38 60 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.54 +0.41 60 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 7.07 +0.42 60 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 7.60 +0.42 60 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 8.15 +0.44 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.76 +0.51 59 0 41 0
29JUN27 41.00 P 9.35 9.37 9.29 9.49 +0.64 60 80 80 +80
29JUN27 42.00 P 0.00 0.00 0.00 10.13 +0.68 60 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.82 +0.37 61 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.52 +0.38 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.01 +0.15 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.74 +0.39 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.47 +0.40 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.48 +0.64 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.28 +0.71 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.85 +0.36 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.06 +0.62 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 20.08 +0.69 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.14 +0.75 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.29 +0.81 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.44 +0.86 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.63 +0.88 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.84 +0.87 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.09 +0.89 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.35 +0.87 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.63 +0.86 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.93 +0.89 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.17 +0.84 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.49 +0.82 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.84 +0.87 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.20 +0.89 71 0 0 0
TOTAL PUT 281 38,769 +164
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$ 34.940
28AUG26 18.50 C 0.00 0.00 0.00 16.46 +0.74 119 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.96 +0.74 113 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.46 +0.74 105 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.96 +0.74 97 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.96 +0.74 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.96 +0.74 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.96 +0.74 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.96 +0.74 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.96 +0.73 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.97 +0.74 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.97 +0.74 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.97 +0.74 46 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 5.97 +0.74 38 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 4.97 +0.74 30 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 3.97 +0.72 20 0 531 0
28AUG26 32.00 C 2.70 2.70 2.70 2.99 +0.68 26 1 566 -1
28AUG26 33.00 C 0.00 0.00 0.00 2.06 +0.57 26 0 672 0
28AUG26 34.00 C 1.00 1.20 1.00 1.27 +0.45 27 10 889 -4
28AUG26 35.00 C 0.48 0.61 0.37 0.63 +0.23 25 210 650 +3
28AUG26 36.00 C 0.22 0.27 0.18 0.29 +0.11 27 174 840 +52
28AUG26 37.00 C 0.09 0.09 0.08 0.10 +0.03 26 31 390 +25
28AUG26 38.00 C 0.04 0.05 0.04 0.03 +0.01 26 16 752 +14
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29SEP26 18.50 C 0.00 0.00 0.00 16.46 +0.74 93 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.96 +0.74 89 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.46 +0.74 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.96 +0.74 80 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.96 +0.74 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.96 +0.74 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.96 +0.74 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.96 +0.74 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.96 +0.73 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 8.97 +0.74 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.97 +0.74 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.97 +0.74 38 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 5.97 +0.74 32 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 4.97 +0.72 26 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 3.99 +0.69 28 0 1,006 0
29SEP26 32.00 C 3.04 3.22 3.04 3.06 +0.62 28 2 1,156 +1
29SEP26 33.00 C 1.89 1.89 1.86 2.23 +0.56 28 3 1,156 -1
29SEP26 34.00 C 1.23 1.23 1.15 1.59 +0.46 28 46 1,011 -31
29SEP26 35.00 C 0.88 1.00 0.88 1.02 +0.27 27 21 2,375 -5
29SEP26 36.00 C 0.61 0.67 0.53 0.67 +0.17 27 69 599 +66
29SEP26 37.00 C 0.43 0.46 0.43 0.44 +0.13 28 142 1,301 -10
29SEP26 38.00 C 0.28 0.28 0.28 0.28 +0.09 28 6 446 +6
29SEP26 39.00 C 0.20 0.20 0.17 0.17 +0.06 28 34 202 -12
29SEP26 40.00 C 0.12 0.15 0.12 0.10 +0.04 28 19 293 0
29SEP26 41.00 C 0.09 0.10 0.09 0.06 +0.02 28 500 767 +400
29SEP26 42.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.46 +0.74 81 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.96 +0.74 77 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.46 +0.74 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.96 +0.74 70 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.96 +0.74 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.96 +0.74 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.96 +0.74 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.96 +0.74 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.96 +0.73 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.97 +0.74 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.97 +0.74 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.97 +0.74 33 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.97 +0.73 28 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 4.98 +0.70 27 0 187 0
29OCT26 31.00 C 4.00 4.00 4.00 4.04 +0.64 28 1 311 0
29OCT26 32.00 C 0.00 0.00 0.00 3.19 +0.56 27 0 269 0
29OCT26 33.00 C 2.10 2.10 2.10 2.46 +0.47 27 2 468 -2
29OCT26 34.00 C 0.00 0.00 0.00 1.85 +0.38 27 0 376 0
29OCT26 35.00 C 1.25 1.25 1.16 1.40 +0.26 27 26 446 -11
29OCT26 36.00 C 0.91 1.04 0.91 1.07 +0.24 28 28 197 -6
29OCT26 37.00 C 0.71 0.76 0.68 0.77 +0.18 28 58 174 +33
29OCT26 38.00 C 0.55 0.58 0.55 0.57 +0.16 28 35 129 +33
29OCT26 39.00 C 0.00 0.00 0.00 0.40 +0.12 28 0 213 0
29OCT26 40.00 C 0.33 0.33 0.33 0.27 +0.08 28 20 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.18 +0.05 28 0 165 0
29OCT26 42.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 885 0
29OCT26 43.00 C 0.15 0.15 0.15 0.08 +0.03 28 10 58 +10
29OCT26 44.00 C 0.12 0.12 0.12 0.05 +0.01 28 30 30 +30
29OCT26 45.00 C 0.11 0.11 0.11 0.03 +0.01 28 30 30 +30
29OCT26 46.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 13.96 +0.74 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.96 +0.74 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.96 +0.74 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.96 +0.74 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.96 +0.73 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.97 +0.74 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.97 +0.74 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.97 +0.73 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.99 +0.67 29 0 2 0
27NOV26 30.00 C 0.00 0.00 0.00 5.06 +0.65 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.21 +0.57 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.47 +0.49 29 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 2.83 +0.47 29 0 195 0
27NOV26 34.00 C 2.11 2.18 1.94 2.27 +0.36 28 45 76 -18
27NOV26 35.00 C 1.57 1.74 1.57 1.82 +0.31 28 45 62 +45
27NOV26 36.00 C 0.00 0.00 0.00 1.46 +0.25 29 0 37 0
27NOV26 37.00 C 0.00 0.00 0.00 1.15 +0.20 29 0 27 0
27NOV26 38.00 C 0.88 0.92 0.88 0.93 +0.19 29 3 32 -1
27NOV26 39.00 C 0.00 0.00 0.00 0.71 +0.15 29 0 2 0
27NOV26 40.00 C 0.55 0.55 0.55 0.53 +0.11 29 2 32 +2
27NOV26 41.00 C 0.43 0.43 0.43 0.40 +0.09 29 1 1 +1
27NOV26 42.00 C 0.00 0.00 0.00 0.30 +0.07 29 0 338 0
27NOV26 43.00 C 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 4 0
30DEC26 18.50 C 0.00 0.00 0.00 16.46 +0.74 65 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.96 +0.74 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.46 +0.74 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.96 +0.74 57 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 13.96 +0.74 52 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 12.96 +0.74 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.96 +0.74 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.96 +0.74 0 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 9.96 +0.73 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.97 +0.74 35 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 7.97 +0.74 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.98 +0.74 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.05 +0.73 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.19 +0.62 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.44 +0.58 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.77 +0.52 29 0 109 0
30DEC26 33.00 C 3.12 3.25 3.12 3.10 +0.36 28 25 204 -25
30DEC26 34.00 C 0.00 0.00 0.00 2.66 +0.42 29 0 162 0
30DEC26 35.00 C 2.15 2.15 2.15 2.16 +0.34 28 15 111 -12
30DEC26 36.00 C 1.77 1.77 1.77 1.80 +0.27 29 15 380 0
30DEC26 37.00 C 1.41 1.41 1.41 1.48 +0.25 29 4 242 +4
30DEC26 38.00 C 0.00 0.00 0.00 1.21 +0.22 29 0 315 0
30DEC26 39.00 C 0.95 0.95 0.95 0.99 +0.21 29 2 84 +2
30DEC26 40.00 C 0.00 0.00 0.00 0.79 +0.19 29 0 63 0
30DEC26 41.00 C 0.00 0.00 0.00 0.62 +0.15 29 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 +0.11 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.38 +0.10 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 +0.08 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 +0.06 29 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 16.46 +0.74 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.96 +0.74 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.46 +0.74 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.96 +0.74 45 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 13.96 +0.74 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.96 +0.74 0 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 11.96 +0.74 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.96 +0.74 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.97 +0.73 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.02 +0.73 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.26 +0.78 33 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.29 +0.64 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.48 +0.49 29 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 5.77 +0.48 29 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 5.23 +0.55 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.64 +0.53 30 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 4.09 +0.46 30 0 274 0
30MAR27 34.00 C 3.30 3.49 3.30 3.47 +0.33 29 30 58 +30
30MAR27 35.00 C 2.81 3.04 2.81 3.05 +0.31 29 30 159 +30
30MAR27 36.00 C 2.64 2.64 2.64 2.68 +0.32 30 15 144 0
30MAR27 37.00 C 0.00 0.00 0.00 2.36 +0.34 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 2.05 +0.32 30 0 47 0
30MAR27 39.00 C 0.00 0.00 0.00 1.77 +0.25 30 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.51 +0.23 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.31 +0.22 30 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 1.14 +0.22 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.96 +0.18 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.79 +0.14 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.69 +0.15 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.58 +0.13 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 +0.11 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 +0.10 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.35 +0.09 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 +0.06 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.18 +0.05 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 16.46 +0.74 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.96 +0.74 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.46 +0.74 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.96 +0.74 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.96 +0.74 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.96 +0.73 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.98 +0.71 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.06 +0.68 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.22 +0.67 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 9.42 +0.65 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.65 +0.62 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.93 +0.61 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.24 +0.78 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 6.59 +0.73 31 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 5.81 +0.51 29 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 5.25 +0.47 30 0 184 0
29JUN27 33.00 C 4.19 4.19 4.19 4.75 +0.46 30 15 46 +15
29JUN27 34.00 C 3.97 4.04 3.97 4.27 +0.42 30 30 60 +30
29JUN27 35.00 C 3.54 3.55 3.54 3.85 +0.41 30 45 47 +15
29JUN27 36.00 C 0.00 0.00 0.00 3.44 +0.36 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 3.09 +0.35 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.75 +0.31 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.46 +0.30 30 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 2.19 +0.28 30 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.94 +0.24 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.72 +0.24 30 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.58 +0.23 31 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 1.43 +0.22 31 0 79 0
29JUN27 45.00 C 0.00 0.00 0.00 1.26 +0.25 31 0 157 0
29JUN27 46.00 C 1.00 1.00 1.00 1.04 +0.09 31 11 11 +11
TOTAL CALL 1,857 33,325 +749
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 1,278 0
28AUG26 31.00 P 0.11 0.11 0.08 0.03 -0.08 26 360 1,446 +24
28AUG26 32.00 P 0.23 0.25 0.15 0.11 -0.18 26 123 1,389 -10
28AUG26 33.00 P 0.48 0.48 0.33 0.31 -0.34 26 61 579 +20
28AUG26 34.00 P 0.92 1.08 0.70 0.70 -0.51 26 302 627 +119
28AUG26 35.00 P 1.60 1.81 1.48 1.30 -0.62 26 180 203 +135
28AUG26 36.00 P 0.00 0.00 0.00 2.07 -0.77 26 0 6 0
28AUG26 37.00 P 0.00 0.00 0.00 2.97 -0.72 26 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 3.94 -0.73 27 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 5.07 -0.76 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.92 -0.74 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.92 -0.86 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.92 -0.73 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.92 -0.81 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.92 -0.84 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.92 -0.73 51 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.91 -0.74 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 354 0
29SEP26 26.00 P 0.04 0.04 0.04 0.01 0.00 32 6 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 96 0
29SEP26 28.00 P 0.08 0.09 0.08 0.03 -0.03 28 26 169 -16
29SEP26 29.00 P 0.13 0.13 0.11 0.07 -0.06 28 36 686 -36
29SEP26 30.00 P 0.21 0.21 0.19 0.16 -0.09 28 2 990 -2
29SEP26 31.00 P 0.40 0.43 0.30 0.31 -0.15 28 257 904 -102
29SEP26 32.00 P 0.66 0.68 0.52 0.52 -0.25 28 37 1,710 -2
29SEP26 33.00 P 0.00 0.00 0.00 0.86 -0.27 28 0 2,252 0
29SEP26 34.00 P 1.55 1.55 1.55 1.30 -0.44 28 2 761 +2
29SEP26 35.00 P 2.08 2.24 1.98 1.89 -0.45 28 45 1,249 +45
29SEP26 36.00 P 0.00 0.00 0.00 2.58 -0.50 29 0 217 0
29SEP26 37.00 P 0.00 0.00 0.00 3.29 -0.61 28 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.26 -0.53 32 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 5.07 -0.83 29 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 5.97 -0.87 27 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.92 -0.91 21 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 8.10 -0.72 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.94 -0.79 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.92 -0.84 30 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.92 -0.73 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.91 -0.74 0 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.91 -0.74 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.91 -0.74 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.91 -0.74 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.91 -0.74 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.41 -0.73 46 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.91 -0.73 53 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.40 -0.74 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.90 -0.73 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.40 -0.73 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.90 -0.73 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 25.00 P 0.06 0.06 0.06 0.01 -0.01 28 10 106 +10
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29OCT26 27.00 P 0.12 0.12 0.12 0.05 -0.03 28 44 94 +44
29OCT26 28.00 P 0.00 0.00 0.00 0.11 -0.05 28 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.19 -0.09 28 0 99 0
29OCT26 30.00 P 0.45 0.45 0.45 0.33 -0.13 28 1 277 -1
29OCT26 31.00 P 0.65 0.65 0.54 0.55 -0.18 28 33 1,316 +30
29OCT26 32.00 P 1.00 1.01 0.83 0.83 -0.25 28 17 159 0
29OCT26 33.00 P 0.00 0.00 0.00 1.21 -0.32 28 0 430 0
29OCT26 34.00 P 1.72 1.72 1.71 1.68 -0.38 28 14 213 +1
29OCT26 35.00 P 2.57 2.57 2.32 2.24 -0.46 28 37 16 -29
29OCT26 36.00 P 0.00 0.00 0.00 2.86 -0.56 28 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 3.54 -0.56 27 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.33 -0.76 27 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.18 -0.81 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.26 -0.60 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.21 -0.62 35 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.10 -0.72 35 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.02 -0.75 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.99 -0.77 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.92 -0.73 29 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.91 -0.74 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
27NOV26 23.00 P 0.05 0.05 0.05 0.01 -0.01 30 6 6 +6
27NOV26 24.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 25.00 P 0.11 0.11 0.11 0.04 -0.02 29 3 3 +3
27NOV26 26.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.14 -0.06 29 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 0.24 -0.08 29 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.38 -0.12 29 0 44 0
27NOV26 30.00 P 0.60 0.60 0.60 0.57 -0.17 29 1 14 +1
27NOV26 31.00 P 1.00 1.00 0.82 0.84 -0.20 29 2 17 +1
27NOV26 32.00 P 1.36 1.36 1.36 1.16 -0.24 29 6 93 +6
27NOV26 33.00 P 1.77 1.77 1.70 1.55 -0.27 29 30 311 0
27NOV26 34.00 P 2.31 2.31 2.06 2.01 -0.42 29 51 187 +39
27NOV26 35.00 P 2.88 2.88 2.66 2.56 -0.44 29 30 30 +30
27NOV26 36.00 P 0.00 0.00 0.00 3.17 -0.51 29 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.86 -0.53 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.61 -0.56 29 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.40 -0.79 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.44 -0.63 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.34 -0.56 34 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.21 -0.63 34 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.17 -0.64 35 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.15 -0.64 37 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.14 -0.67 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.12 -0.53 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.05 29 0 117 0
30DEC26 28.00 P 0.45 0.45 0.45 0.37 -0.08 29 20 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.55 -0.11 29 0 199 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 -0.14 29 0 204 0
30DEC26 31.00 P 0.00 0.00 0.00 1.06 -0.19 29 0 181 0
30DEC26 32.00 P 1.42 1.42 1.42 1.42 -0.24 29 1 115 0
30DEC26 33.00 P 0.00 0.00 0.00 1.83 -0.29 29 0 142 0
30DEC26 34.00 P 2.37 2.37 2.37 2.31 -0.34 29 3 180 0
30DEC26 35.00 P 2.94 2.94 2.94 2.86 -0.36 29 10 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.47 -0.38 29 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 4.10 -0.60 29 0 59 0
30DEC26 38.00 P 4.98 5.00 4.98 4.92 -0.57 30 18 34 0
30DEC26 39.00 P 0.00 0.00 0.00 5.59 -0.74 29 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 6.60 -0.60 32 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.44 -0.57 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 -0.60 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.23 -0.80 33 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 10.16 -0.80 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.14 -0.67 35 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.12 -0.65 37 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.07 -0.71 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.92 -0.73 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.91 -0.74 25 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.91 -0.74 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.41 -0.73 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.91 -0.73 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.40 -0.74 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.90 -0.73 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.40 -0.73 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.90 -0.73 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 -0.03 30 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 0.59 -0.08 30 0 70 0
30MAR27 28.00 P 0.00 0.00 0.00 0.79 -0.11 30 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 1.05 -0.12 30 0 161 0
30MAR27 30.00 P 0.00 0.00 0.00 1.34 -0.17 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 1.66 -0.20 30 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.03 -0.23 30 0 443 0
30MAR27 33.00 P 2.50 2.52 2.49 2.46 -0.27 30 5 253 -2
30MAR27 34.00 P 0.00 0.00 0.00 3.03 -0.22 31 0 60 0
30MAR27 35.00 P 3.52 3.52 3.52 3.58 -0.23 31 30 204 +30
30MAR27 36.00 P 4.12 4.12 4.12 4.18 -0.28 31 30 172 +30
30MAR27 37.00 P 0.00 0.00 0.00 4.70 -0.61 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.49 -0.53 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.23 -0.56 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.00 -0.58 31 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.85 -0.56 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.70 -0.56 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.54 -0.60 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.37 -0.66 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.14 -0.96 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.12 -0.70 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.07 -0.84 31 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.98 -0.81 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.95 -0.72 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.93 -0.72 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.41 -0.73 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.91 -0.73 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.40 -0.74 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.90 -0.73 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.29 -0.05 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.41 -0.07 31 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.57 -0.07 31 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.75 -0.09 31 0 182 0
29JUN27 27.00 P 1.14 1.14 1.14 0.97 -0.12 31 2 3 +2
29JUN27 28.00 P 0.00 0.00 0.00 1.23 -0.14 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.53 -0.17 31 0 35 0
29JUN27 30.00 P 0.00 0.00 0.00 1.87 -0.20 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.27 -0.22 32 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.69 -0.27 32 0 171 0
29JUN27 33.00 P 3.51 3.51 3.30 3.18 -0.28 32 31 23 +1
29JUN27 34.00 P 0.00 0.00 0.00 3.68 -0.34 32 0 76 0
29JUN27 35.00 P 0.00 0.00 0.00 4.26 -0.34 32 0 150 0
29JUN27 36.00 P 0.00 0.00 0.00 4.85 -0.39 32 0 15 0
29JUN27 37.00 P 5.65 5.65 5.65 5.50 -0.41 32 3 3 +3
29JUN27 38.00 P 0.00 0.00 0.00 6.17 -0.45 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.89 -0.47 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.41 -0.72 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.17 -0.77 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.96 -0.80 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.76 -0.87 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.60 -0.58 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.46 -0.64 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.33 -0.63 31 0 0 0
TOTAL PUT 1,875 38,597 +382
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$ 8.375
28AUG26 6.25 C 0.00 0.00 0.00 2.17 -0.21 94 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.92 -0.21 84 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.67 -0.21 73 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.43 -0.20 67 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.18 -0.20 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.94 -0.21 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.71 -0.21 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.50 -0.20 39 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.33 -0.19 38 0 3 0
28AUG26 8.50 C 0.27 0.27 0.20 0.21 -0.15 38 42 173 -10
28AUG26 8.75 C 0.15 0.15 0.15 0.13 -0.10 39 6 155 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 351 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.05 40 0 514 0
28AUG26 9.50 C 0.03 0.03 0.03 0.02 -0.03 40 50 148 -50
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 180 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.19 -0.19 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.95 -0.19 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 -0.19 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.48 -0.18 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 -0.19 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 -0.18 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 -0.18 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.68 -0.16 38 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 -0.18 35 0 60 0
29SEP26 8.50 C 0.45 0.45 0.44 0.38 -0.15 35 110 160 +100
29SEP26 8.75 C 0.35 0.35 0.32 0.28 -0.13 35 375 566 +375
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.11 35 0 334 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.08 36 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.07 36 0 566 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.05 37 0 457 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29OCT26 6.25 C 2.32 2.32 2.32 2.22 -0.20 46 2 4 -2
29OCT26 6.50 C 0.00 0.00 0.00 1.99 -0.19 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.77 -0.18 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.52 -0.21 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.31 -0.21 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.11 -0.21 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.94 -0.20 36 0 0 0
29OCT26 8.00 C 0.85 0.86 0.85 0.76 -0.21 34 45 60 +45
29OCT26 8.25 C 0.00 0.00 0.00 0.63 -0.18 35 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.51 -0.17 35 0 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.41 -0.14 35 0 21 0
29OCT26 9.00 C 0.40 0.40 0.37 0.33 -0.12 35 45 151 +45
29OCT26 9.25 C 0.00 0.00 0.00 0.27 -0.11 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.21 -0.10 36 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.17 -0.08 37 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.23 -0.23 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.01 -0.22 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.83 -0.18 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.62 -0.18 41 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.42 -0.18 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.24 -0.17 39 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.07 -0.16 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.87 -0.21 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.74 -0.18 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.62 -0.17 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.53 -0.14 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.45 -0.12 37 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.38 -0.10 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.31 -0.11 37 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.26 -0.09 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.21 -0.08 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.14 -0.06 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.25 -0.25 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.04 -0.24 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 -0.18 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.69 -0.18 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.50 -0.17 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.33 -0.16 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.16 -0.16 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.99 -0.21 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.90 -0.14 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 -0.13 38 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.17 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.13 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 -0.12 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.11 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.10 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.09 38 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.07 38 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.40 -0.24 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.20 -0.24 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.06 -0.18 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.88 -0.18 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.71 -0.17 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.55 -0.17 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.40 -0.16 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.26 -0.15 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 -0.15 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.00 -0.17 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.90 -0.16 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 -0.16 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.72 -0.14 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 -0.13 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 -0.12 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 -0.11 38 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 -0.11 37 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.08 38 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.07 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 75 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.05 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 107 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.52 -0.24 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.34 -0.24 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.17 -0.22 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.05 -0.17 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.89 -0.17 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.74 -0.16 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.60 -0.15 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.46 -0.15 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.36 -0.12 38 0 0 0
29JUN27 8.50 C 1.21 1.21 1.21 1.18 -0.19 36 60 60 +60
29JUN27 8.75 C 0.00 0.00 0.00 1.08 -0.17 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.99 -0.16 36 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.90 -0.16 36 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.82 -0.15 36 0 15 0
29JUN27 9.75 C 0.83 0.83 0.83 0.75 -0.14 37 4 26 +4
29JUN27 10.00 C 0.00 0.00 0.00 0.69 -0.13 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.58 -0.11 37 0 3 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 -0.10 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 -0.06 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 -0.08 38 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.27 -0.07 38 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 58 0
TOTAL CALL 739 26,720 +567
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.06 +0.02 40 0 749 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 +0.05 40 0 460 0
28AUG26 8.25 P 0.15 0.22 0.15 0.21 +0.07 40 103 360 +13
28AUG26 8.50 P 0.27 0.35 0.27 0.34 +0.12 40 87 1,549 +29
28AUG26 8.75 P 0.00 0.00 0.00 0.51 +0.15 41 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.69 +0.18 39 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.88 +0.18 29 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 1.14 +0.23 41 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.38 +0.24 41 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.63 +0.22 46 0 450 0
28AUG26 10.50 P 2.08 2.08 2.08 2.13 +0.24 57 4 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.63 +0.24 67 0 56 0
28AUG26 11.50 P 0.00 0.00 0.00 3.13 +0.25 76 0 182 0
28AUG26 12.00 P 0.00 0.00 0.00 3.63 +0.24 84 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.13 +0.24 92 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.63 +0.24 100 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.13 +0.24 107 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.63 +0.24 114 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.13 +0.24 121 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.63 +0.24 127 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.13 +0.24 133 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.63 +0.24 139 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.13 +0.24 145 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.02 37 0 515 0
29SEP26 7.50 P 0.12 0.12 0.12 0.11 +0.03 36 225 592 +225
29SEP26 7.75 P 0.15 0.19 0.15 0.17 +0.04 36 191 386 -15
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 421 0
29SEP26 8.25 P 0.30 0.32 0.30 0.37 +0.09 37 45 634 +15
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.11 37 0 318 0
29SEP26 8.75 P 0.63 0.63 0.63 0.66 +0.14 38 107 380 +107
29SEP26 9.00 P 0.75 0.75 0.75 0.79 +0.11 34 30 214 +30
29SEP26 9.25 P 0.00 0.00 0.00 1.00 +0.17 36 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 +0.18 35 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.44 +0.18 38 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.16 33 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 +0.19 36 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 +0.22 42 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.13 +0.23 47 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.63 +0.24 53 0 225 0
29SEP26 12.50 P 0.00 0.00 0.00 4.13 +0.24 58 0 281 0
29SEP26 13.00 P 0.00 0.00 0.00 4.63 +0.24 62 0 92 0
29SEP26 13.50 P 0.00 0.00 0.00 5.13 +0.24 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.63 +0.24 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.13 +0.24 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.63 +0.24 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.13 +0.24 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.63 +0.24 87 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.13 +0.24 90 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.63 +0.25 93 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.13 +0.25 97 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.63 +0.25 100 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.13 +0.25 103 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.63 +0.25 106 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.13 +0.25 109 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.63 +0.25 112 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.63 +0.25 118 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.63 +0.25 123 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.63 +0.25 128 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.63 +0.25 133 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.63 +0.25 137 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.63 +0.25 141 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.63 +0.25 146 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.63 +0.25 150 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 +0.03 37 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.20 +0.04 37 0 270 0
29OCT26 7.75 P 0.25 0.25 0.25 0.28 +0.05 37 100 145 +97
29OCT26 8.00 P 0.00 0.00 0.00 0.38 +0.07 37 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.49 +0.08 37 0 0 0
29OCT26 8.50 P 0.56 0.62 0.55 0.63 +0.11 38 154 287 +126
29OCT26 8.75 P 0.69 0.76 0.69 0.78 +0.12 38 24 204 +24
29OCT26 9.00 P 0.85 0.85 0.85 0.91 +0.10 36 40 94 +40
29OCT26 9.25 P 0.00 0.00 0.00 1.10 +0.15 37 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.29 +0.16 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.49 +0.13 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.74 +0.18 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.15 +0.16 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.63 +0.19 35 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.13 +0.22 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.63 +0.23 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.13 +0.24 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.63 +0.24 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.28 +0.04 37 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 +0.06 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.47 +0.07 38 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.59 +0.08 38 0 106 0
27NOV26 8.50 P 0.00 0.00 0.00 0.73 +0.10 38 0 15 0
27NOV26 8.75 P 0.00 0.00 0.00 0.87 +0.11 38 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.00 +0.09 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.18 +0.13 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.37 +0.12 37 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.56 +0.12 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.77 +0.13 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.20 +0.15 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.68 +0.19 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.17 +0.22 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.65 +0.24 44 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 4.14 +0.24 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.64 +0.25 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30DEC26 6.75 P 0.16 0.16 0.16 0.17 +0.04 39 4 9 +4
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.03 38 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.04 38 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 +0.04 38 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.45 +0.06 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.08 38 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.09 38 0 25 0
30DEC26 8.50 P 0.71 0.71 0.71 0.81 +0.11 38 10 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 +0.11 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 +0.09 37 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 +0.11 37 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 +0.11 37 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 +0.12 37 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.83 +0.13 37 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.14 37 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 +0.15 37 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 +0.22 42 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 +0.23 43 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 +0.25 45 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.65 +0.25 47 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 5.13 +0.24 45 0 378 0
30DEC26 14.00 P 0.00 0.00 0.00 5.64 +0.25 51 0 89 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 +0.25 53 0 112 0
30DEC26 15.00 P 0.00 0.00 0.00 6.63 +0.24 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.13 +0.24 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.63 +0.24 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.13 +0.24 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.64 +0.26 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.13 +0.25 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.63 +0.25 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.13 +0.25 69 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.63 +0.25 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.13 +0.25 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.63 +0.25 75 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.03 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.05 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.05 38 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 +0.06 38 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 +0.07 37 0 325 0
30MAR27 8.00 P 0.67 0.67 0.67 0.74 +0.07 37 2 204 +2
30MAR27 8.25 P 0.00 0.00 0.00 0.87 +0.09 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 +0.10 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 +0.11 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.26 +0.07 36 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.43 +0.09 36 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.61 +0.11 37 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.79 +0.11 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.03 +0.17 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 +0.18 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 +0.19 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.29 +0.21 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.73 +0.21 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.19 +0.22 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.67 +0.24 41 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.15 +0.24 42 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.65 +0.25 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.14 +0.25 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.63 +0.24 45 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.13 +0.24 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.63 +0.24 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.13 +0.24 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.64 +0.26 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.13 +0.25 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.63 +0.25 56 0 0 0
29JUN27 6.25 P 0.29 0.29 0.29 0.26 +0.02 38 4 11 +4
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.03 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.49 +0.05 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 +0.05 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 +0.06 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 +0.06 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 +0.08 38 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 +0.08 39 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 +0.09 39 0 473 0
29JUN27 8.75 P 1.25 1.25 1.25 1.33 +0.10 38 30 500 0
29JUN27 9.00 P 1.40 1.40 1.40 1.43 +0.05 37 75 620 +75
29JUN27 9.25 P 0.00 0.00 0.00 1.64 +0.15 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.81 +0.15 39 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.99 +0.17 39 0 6 0
29JUN27 10.00 P 2.12 2.12 2.12 2.12 +0.13 37 4 9 +4
29JUN27 10.50 P 0.00 0.00 0.00 2.53 +0.17 38 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 2.94 +0.13 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.35 +0.14 38 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.78 +0.15 38 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.22 +0.14 38 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.69 +0.15 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.17 +0.18 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.68 +0.28 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.14 +0.25 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.65 +0.26 44 0 0 0
TOTAL PUT 1,239 28,590 +780
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$ 86.720
28AUG26 55.00 C 0.00 0.00 0.00 31.96 +0.09 117 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.46 +0.09 107 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.97 +0.09 98 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.47 +0.09 88 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.97 +0.09 79 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.48 +0.09 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.98 +0.09 62 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.31 -0.08 30 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 11.81 -0.09 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.31 -0.09 0 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 6.83 -0.09 18 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 4.42 -0.12 17 0 189 0
28AUG26 85.00 C 0.00 0.00 0.00 2.35 -0.15 17 0 348 0
28AUG26 87.50 C 1.05 1.05 1.05 0.90 -0.13 17 10 722 +10
28AUG26 90.00 C 0.24 0.24 0.24 0.27 -0.08 17 1 455 +1
28AUG26 92.50 C 0.12 0.12 0.12 0.05 -0.03 17 8 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 32.07 +0.11 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.59 +0.12 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.10 +0.13 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.60 +0.12 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.12 +0.13 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.64 +0.25 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.16 +0.16 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.43 -0.09 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.95 -0.11 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.52 -0.14 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.21 -0.20 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.13 -0.25 19 0 63 0
29SEP26 85.00 C 3.54 3.54 3.54 3.29 -0.28 18 1 157 +1
29SEP26 87.50 C 0.00 0.00 0.00 2.01 -0.29 19 0 188 0
29SEP26 90.00 C 1.03 1.03 1.03 1.13 -0.25 19 20 294 0
29SEP26 92.50 C 0.00 0.00 0.00 0.58 -0.19 19 0 1,129 0
29SEP26 95.00 C 0.30 0.30 0.30 0.29 -0.11 19 20 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 -0.08 19 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.05 19 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 25 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 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 32.07 +0.11 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.59 +0.12 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.10 +0.13 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.60 +0.12 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.12 +0.13 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.64 +0.25 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.16 +0.16 32 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.44 -0.09 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.00 -0.10 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.66 -0.10 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.50 -0.11 19 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.50 -0.10 18 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.87 -0.09 18 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.63 -0.09 18 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.71 -0.08 18 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.05 -0.07 19 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 0.66 -0.05 19 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.36 -0.04 19 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.12 +0.13 33 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.64 +0.25 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.18 +0.18 27 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.53 -0.09 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.20 -0.10 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.00 -0.11 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 8.01 -0.11 19 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 6.22 -0.11 19 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 4.70 -0.11 19 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 3.44 -0.10 19 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.35 -0.09 19 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 1.62 -0.07 19 0 3 0
27NOV26 95.00 C 0.00 0.00 0.00 1.10 -0.07 19 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 0.73 -0.06 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.45 -0.05 19 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.07 +0.11 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.59 +0.12 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.10 +0.12 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.60 +0.12 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.12 +0.13 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.64 +0.15 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.32 +0.17 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.81 -0.09 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.59 -0.09 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.49 -0.09 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.56 -0.09 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.86 -0.08 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.37 -0.08 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.99 -0.07 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 2.98 -0.06 19 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.17 -0.06 19 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.55 -0.11 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.14 -0.04 20 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 0.78 -0.03 20 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.49 +0.31 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.11 +0.23 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.75 +0.32 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.40 +0.32 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.06 +0.32 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.76 +0.32 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.50 +0.28 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.90 -0.04 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.87 -0.03 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.98 -0.02 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.24 0.00 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 8.66 +0.01 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.25 +0.02 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.00 +0.03 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.76 +0.01 20 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.85 -0.01 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.09 -0.01 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.47 -0.04 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.96 -0.06 21 0 22 0
30MAR27 102.50 C 0.00 0.00 0.00 1.58 +0.02 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.24 +0.03 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.96 +0.03 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.70 +0.02 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 +0.02 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.40 +0.02 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 33.15 +0.31 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.82 +0.31 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.50 +0.31 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.19 +0.30 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.92 +0.26 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.69 +0.29 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.53 +0.27 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.45 +0.24 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.04 -0.06 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.25 -0.06 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.58 -0.20 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.97 -0.11 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.51 -0.12 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.26 -0.08 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.14 -0.07 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.21 -0.04 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.39 -0.04 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.64 -0.09 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.05 -0.02 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.60 +0.04 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.19 +0.02 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.76 -0.06 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.41 -0.01 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
TOTAL CALL 60 9,214 +12
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 329 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 0.00 19 0 809 0
28AUG26 82.50 P 0.00 0.00 0.00 0.11 -0.03 17 0 1,103 0
28AUG26 85.00 P 0.59 0.62 0.59 0.54 -0.06 17 142 171 +31
28AUG26 87.50 P 1.51 1.51 1.51 1.65 -0.05 18 30 80 0
28AUG26 90.00 P 0.00 0.00 0.00 3.46 +0.01 17 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 5.79 +0.07 18 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.28 +0.08 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 10.78 +0.08 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.28 +0.08 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.78 +0.08 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.28 -0.15 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.78 -0.13 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.28 -0.13 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.78 -0.15 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.28 -0.15 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 34 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 21 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 331 0
29SEP26 77.50 P 0.34 0.34 0.34 0.15 -0.08 19 1 32 +1
29SEP26 80.00 P 0.56 0.56 0.54 0.41 -0.13 19 2 373 +1
29SEP26 82.50 P 0.00 0.00 0.00 0.92 -0.15 20 0 87 0
29SEP26 85.00 P 1.66 1.66 1.66 1.78 -0.10 20 3 141 +3
29SEP26 87.50 P 2.79 2.79 2.79 3.06 -0.21 20 1 38 +1
29SEP26 90.00 P 0.00 0.00 0.00 4.61 -0.16 19 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 6.57 -0.10 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.77 -0.03 19 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.11 +0.01 19 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.54 +0.05 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.37 +0.44 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.73 -0.23 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.21 -0.31 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.70 -0.34 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.19 -0.34 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.69 -0.34 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.18 -0.33 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.67 -0.34 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.37 -0.13 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 19 0 31 0
29OCT26 75.00 P 0.41 0.41 0.41 0.16 0.00 19 1 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.36 -0.01 19 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.75 -0.02 19 0 210 0
29OCT26 82.50 P 0.00 0.00 0.00 1.39 -0.02 19 0 5 0
29OCT26 85.00 P 0.00 0.00 0.00 2.33 -0.01 19 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 3.50 -0.01 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 5.07 +0.01 19 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.92 +0.03 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.00 +0.04 19 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.25 +0.06 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.61 +0.07 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.41 +0.45 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.77 -0.20 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.21 -0.31 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.73 -0.31 32 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.19 -0.34 34 0 0 0
27NOV26 65.00 P 0.18 0.20 0.18 0.01 0.00 20 31 84 +31
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 0.07 -0.01 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.34 -0.02 19 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 0.65 -0.02 20 0 88 0
27NOV26 80.00 P 0.00 0.00 0.00 1.16 -0.02 20 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 1.88 -0.02 20 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 2.89 -0.02 20 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 4.05 -0.01 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.55 -0.01 19 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 7.33 +0.02 19 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.31 +0.03 19 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 11.46 +0.04 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.74 +0.06 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.41 +0.37 24 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.77 -0.24 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.24 -0.28 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.73 -0.31 29 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.20 -0.33 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 0.00 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 0.00 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.30 0.00 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.56 0.00 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.95 -0.01 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.52 -0.01 20 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 2.33 0.00 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.37 +0.01 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.65 +0.02 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.99 +0.02 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.69 +0.03 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.60 +0.04 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.67 +0.05 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.88 +0.06 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.41 +0.28 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.79 -0.28 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.25 -0.31 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.73 -0.31 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.22 -0.31 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.71 -0.32 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.20 -0.31 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.70 -0.31 33 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 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.34 +0.02 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.57 +0.03 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.90 +0.04 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.35 +0.06 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.94 +0.07 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.70 +0.09 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.63 +0.10 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.62 +0.01 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.86 +0.13 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.27 +0.12 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.86 +0.13 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.61 +0.12 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.52 +0.12 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.55 +0.12 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.83 -0.19 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.00 -0.29 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.36 -0.32 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.77 -0.27 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.23 -0.30 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.71 -0.32 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 0.00 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.27 +0.01 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.02 +0.01 21 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.46 +0.02 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.02 +0.02 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.71 +0.03 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.54 +0.04 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.51 +0.04 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.62 +0.05 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.82 +0.03 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.32 +0.09 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.83 -0.01 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.63 +0.07 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.36 +0.08 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.12 +0.07 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.14 -0.24 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.27 -0.32 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.52 -0.33 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.87 -0.29 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.28 -0.32 22 0 0 0
TOTAL PUT 211 12,484 +68
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$ 11.590
28AUG26 8.00 C 0.00 0.00 0.00 3.60 -0.07 60 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.35 -0.07 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.10 -0.07 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.86 -0.07 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.59 -0.10 0 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.15 -0.07 40 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.73 -0.07 38 0 60 0
28AUG26 11.50 C 0.40 0.40 0.40 0.42 -0.05 39 2 210 0
28AUG26 12.00 C 0.22 0.23 0.19 0.22 -0.04 40 20 191 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 153 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 43 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.86 -0.07 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.62 -0.06 50 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.37 -0.06 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.13 -0.04 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.86 -0.07 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.64 -0.05 38 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 -0.06 37 0 136 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 -0.08 37 0 295 0
29SEP26 11.50 C 0.00 0.00 0.00 0.55 -0.08 37 0 672 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 -0.07 37 0 491 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 473 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 176 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 229 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.86 -0.07 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.62 -0.06 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.37 -0.06 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.13 -0.04 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.87 -0.12 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.66 -0.06 36 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 1.29 -0.03 38 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 0.93 -0.07 36 0 202 0
29OCT26 11.50 C 0.00 0.00 0.00 0.66 -0.07 36 0 270 0
29OCT26 12.00 C 0.00 0.00 0.00 0.46 -0.06 36 0 90 0
29OCT26 12.50 C 0.00 0.00 0.00 0.32 -0.04 36 0 24 0
29OCT26 13.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 35 0
29OCT26 13.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 32 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.11 -0.07 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.86 -0.07 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.62 -0.06 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.37 -0.08 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.13 -0.10 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.91 -0.08 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.70 -0.08 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.35 -0.04 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.03 -0.07 36 0 0 0
27NOV26 11.50 C 0.76 0.76 0.76 0.78 -0.06 35 5 5 +5
27NOV26 12.00 C 0.00 0.00 0.00 0.59 -0.05 36 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.44 -0.04 36 0 8 0
27NOV26 13.00 C 0.00 0.00 0.00 0.32 -0.04 36 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.23 -0.03 36 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.11 -0.09 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.86 -0.10 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.62 -0.06 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.38 -0.07 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.16 -0.08 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 -0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 -0.07 35 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 -0.01 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 -0.06 35 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.08 35 0 391 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 -0.06 35 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 -0.04 36 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.04 36 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 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 37 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 44 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.61 -0.07 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.37 -0.08 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.14 -0.07 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.92 -0.07 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.76 -0.02 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.51 -0.08 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.33 -0.07 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.16 -0.07 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.00 -0.06 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.71 -0.05 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 -0.05 35 0 0 0
30MAR27 11.50 C 1.24 1.24 1.24 1.23 -0.06 35 1 101 +1
30MAR27 12.00 C 0.00 0.00 0.00 1.04 -0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 -0.05 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.05 36 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 -0.05 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.05 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.03 36 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.68 -0.07 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.48 -0.07 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.29 -0.07 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.11 -0.07 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.93 -0.07 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.77 -0.07 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.61 -0.07 37 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.45 -0.07 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.31 -0.07 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.03 -0.07 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.74 -0.06 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.52 -0.06 36 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.33 -0.05 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.16 -0.05 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 -0.04 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.88 -0.04 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 -0.04 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.66 -0.04 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 8 0
29JUN27 15.50 C 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.38 -0.02 37 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 175 0
TOTAL CALL 28 10,732 +6
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.06 0.06 0.06 0.05 0.00 40 10 187 +10
28AUG26 11.00 P 0.16 0.16 0.16 0.14 +0.01 39 6 866 0
28AUG26 11.50 P 0.00 0.00 0.00 0.33 +0.02 40 0 108 0
28AUG26 12.00 P 0.00 0.00 0.00 0.63 +0.04 42 0 210 0
28AUG26 12.50 P 0.00 0.00 0.00 0.99 +0.05 39 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.44 +0.03 41 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 1.97 +0.09 58 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.46 +0.10 66 0 140 0
28AUG26 14.50 P 0.00 0.00 0.00 2.91 +0.07 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.41 +0.07 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.91 +0.07 0 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.41 +0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.91 +0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.41 +0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.91 +0.07 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.41 +0.07 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.91 +0.07 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.41 +0.07 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 0.03 -0.01 38 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 37 0 138 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.01 36 0 232 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 -0.01 35 0 759 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 0.00 35 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 +0.05 37 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.01 36 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 +0.04 42 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.38 +0.06 44 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.82 +0.03 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.29 +0.02 38 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.78 +0.02 38 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.27 +0.02 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.81 +0.06 57 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.27 +0.04 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.77 +0.07 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.27 +0.07 47 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.77 +0.07 51 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.27 +0.07 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.77 +0.08 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.26 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.76 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.76 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.76 +0.07 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.76 +0.07 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.76 +0.08 79 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 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 36 0 0 0
29OCT26 9.00 P 0.08 0.08 0.08 0.07 0.00 36 10 20 +10
29OCT26 9.25 P 0.10 0.10 0.10 0.10 0.00 36 10 10 +10
29OCT26 9.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.18 0.00 35 0 58 0
29OCT26 10.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 22 0
29OCT26 10.50 P 0.00 0.00 0.00 0.38 +0.01 35 0 76 0
29OCT26 11.00 P 0.00 0.00 0.00 0.59 +0.02 35 0 44 0
29OCT26 11.50 P 0.00 0.00 0.00 0.86 +0.04 35 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.19 +0.05 36 0 78 0
29OCT26 12.50 P 0.00 0.00 0.00 1.56 +0.05 36 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 2.01 +0.07 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.42 +0.07 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.89 +0.05 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.36 +0.06 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.83 +0.04 42 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.32 +0.06 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.81 +0.06 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.27 +0.04 31 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 0.00 35 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 36 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 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.20 0.00 35 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 0.32 +0.01 35 0 15 0
27NOV26 10.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 37 0
27NOV26 11.00 P 0.00 0.00 0.00 0.70 +0.02 35 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 0.97 +0.04 35 0 15 0
27NOV26 12.00 P 1.33 1.33 1.33 1.30 +0.05 36 8 16 +8
27NOV26 12.50 P 1.67 1.67 1.67 1.66 +0.05 36 7 7 +7
27NOV26 13.00 P 0.00 0.00 0.00 2.09 +0.05 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.51 +0.05 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.95 +0.06 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.40 +0.09 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.87 +0.08 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.34 +0.08 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.83 +0.08 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.31 +0.08 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 37 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 36 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 0.00 36 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 35 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 0.00 35 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 +0.01 35 0 63 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 +0.01 35 0 57 0
30DEC26 11.00 P 0.80 0.80 0.80 0.80 +0.01 34 2 52 0
30DEC26 11.50 P 1.12 1.12 1.12 1.07 +0.03 34 15 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.39 +0.03 35 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 1.76 +0.04 36 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.05 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.59 +0.05 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.01 +0.04 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 +0.06 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.91 +0.07 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.37 +0.06 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.85 +0.06 42 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.33 +0.06 42 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.82 +0.12 44 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.31 +0.11 45 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.80 +0.10 45 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.30 +0.10 48 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.78 +0.09 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.26 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.76 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.76 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.76 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.76 +0.07 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.76 +0.08 55 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 0.00 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 0.00 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 0.00 35 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 0.00 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 0.00 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.60 0.00 34 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 +0.01 35 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 0.00 34 0 33 0
30MAR27 11.50 P 1.30 1.30 1.30 1.31 +0.03 35 1 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 +0.03 35 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 1.96 +0.03 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.38 +0.05 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.77 +0.05 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.17 +0.05 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.58 +0.05 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.02 +0.06 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.46 +0.06 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.92 +0.07 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.33 +0.06 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.82 +0.08 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.31 +0.08 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.80 +0.09 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.30 +0.10 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.78 +0.08 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.27 +0.08 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.76 +0.07 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.76 +0.07 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.76 +0.07 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.76 +0.07 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.76 +0.08 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.26 0.00 37 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.45 0.00 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.52 0.00 38 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.61 0.00 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.70 +0.01 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.79 +0.01 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.12 +0.01 38 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.38 +0.01 38 0 26 0
29JUN27 11.50 P 1.73 1.73 1.73 1.66 +0.02 38 5 88 +5
29JUN27 12.00 P 0.00 0.00 0.00 1.96 +0.02 39 0 180 0
29JUN27 12.50 P 0.00 0.00 0.00 2.30 +0.03 39 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.64 +0.02 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.02 +0.03 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.31 +0.03 37 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.71 +0.04 37 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.12 +0.04 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.55 +0.05 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.98 +0.05 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.43 +0.05 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.89 +0.05 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.36 +0.06 38 0 0 0
TOTAL PUT 74 10,546 +50
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$ 59.050
28AUG26 43.00 C 0.00 0.00 0.00 16.10 +1.74 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.10 +1.74 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.10 +1.74 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.11 +1.75 45 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.11 +1.75 40 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.11 +1.75 35 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.11 +1.75 30 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.11 +1.75 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 6.61 +1.74 0 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 4.13 +1.61 17 0 60 0
28AUG26 57.50 C 1.37 1.71 1.32 1.82 +1.04 15 138 162 +6
28AUG26 60.00 C 0.15 0.15 0.15 0.46 +0.33 17 1 256 -1
28AUG26 62.50 C 0.05 0.06 0.05 0.05 +0.04 17 21 207 +20
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 19.14 +1.75 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.14 +1.75 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.14 +1.74 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.14 +1.74 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.14 +1.74 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.15 +1.75 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.15 +1.74 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.15 +1.74 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.15 +1.74 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.16 +1.75 24 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 9.16 +1.74 20 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.67 +1.80 17 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 4.15 +1.41 0 0 139 0
29SEP26 57.50 C 1.76 2.10 1.76 2.20 +1.01 16 18 123 -2
29SEP26 60.00 C 0.68 0.83 0.63 0.92 +0.52 17 86 130 -48
29SEP26 62.50 C 0.27 0.27 0.27 0.30 +0.20 17 10 153 +10
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.07 18 0 118 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.15 +1.75 31 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.15 +1.75 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.15 +1.74 23 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.15 +1.74 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.15 +1.74 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.16 +1.74 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.16 +1.73 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.69 +1.65 17 0 0 0
29OCT26 55.00 C 4.03 4.03 4.03 4.27 +1.29 14 9 30 0
29OCT26 57.50 C 2.14 2.14 2.14 2.48 +0.89 16 2 2 0
29OCT26 60.00 C 1.10 1.26 1.03 1.27 +0.55 17 28 105 +13
29OCT26 62.50 C 0.53 0.59 0.53 0.60 +0.32 17 35 199 -15
29OCT26 65.00 C 0.00 0.00 0.00 0.24 +0.14 17 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.09 +0.06 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.15 +1.75 28 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.15 +1.75 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.15 +1.74 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.15 +1.74 18 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.15 +1.74 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.16 +1.74 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.16 +1.71 16 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.74 +1.59 17 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 4.44 +1.15 15 0 0 0
27NOV26 57.50 C 2.49 2.49 2.49 2.79 +0.84 16 2 2 0
27NOV26 60.00 C 1.40 1.57 1.40 1.61 +0.57 17 6 62 +2
27NOV26 62.50 C 0.64 0.77 0.64 0.89 +0.39 17 35 20 +5
27NOV26 65.00 C 0.00 0.00 0.00 0.43 +0.21 17 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.19 +0.10 17 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 +0.05 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.14 +1.75 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.14 +1.74 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.14 +1.74 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.15 +1.75 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.15 +1.75 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.15 +1.74 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.15 +1.74 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.15 +1.73 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.16 +1.66 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.17 +1.60 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.74 +1.31 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.69 +1.04 15 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.14 +0.85 16 0 14 0
30DEC26 60.00 C 1.95 1.95 1.85 1.89 +0.57 16 4 7 -2
30DEC26 62.50 C 0.00 0.00 0.00 1.14 +0.43 17 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 +0.25 16 0 80 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 +0.13 16 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.07 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.03 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 16.14 +1.66 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.15 +1.64 18 0 0 0
30MAR27 45.00 C 14.20 14.20 14.20 14.39 +1.84 23 1 3 +1
30MAR27 46.00 C 0.00 0.00 0.00 13.18 +1.58 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.23 +1.68 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.15 +1.50 9 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.40 +1.62 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.47 +1.32 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.36 +1.20 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.55 +1.10 16 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 4.00 +0.91 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 2.78 +0.74 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.85 +0.57 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.21 +0.43 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.75 +0.30 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 +0.18 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 +0.11 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 +0.07 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 +0.04 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 16.18 +1.45 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.21 +1.44 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.39 +1.56 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.31 +1.42 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.38 +1.19 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.52 +1.17 10 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.69 +1.32 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.89 +1.36 14 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.00 +1.25 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.34 +1.09 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.90 +0.91 17 0 20 0
29JUN27 60.00 C 3.20 3.20 3.20 3.69 +0.74 17 1 10 +1
29JUN27 62.50 C 0.00 0.00 0.00 2.71 +0.58 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.96 +0.46 17 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.39 +0.34 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.96 +0.25 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.65 +0.17 17 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.43 +0.10 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.30 +0.09 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 +0.05 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 +0.03 17 0 0 0
TOTAL CALL 397 3,009 -10
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 157 0
28AUG26 55.00 P 0.02 0.02 0.02 0.02 -0.12 18 50 249 +26
28AUG26 57.50 P 0.40 0.46 0.30 0.26 -0.68 17 139 398 -69
28AUG26 60.00 P 1.96 2.03 1.63 1.40 -1.37 18 64 145 -35
28AUG26 62.50 P 0.00 0.00 0.00 3.47 -1.73 17 0 144 0
28AUG26 65.00 P 0.00 0.00 0.00 5.95 -1.75 0 0 0 -12
28AUG26 67.50 P 0.00 0.00 0.00 8.45 -1.75 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.28 -1.58 64 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.85 -1.50 77 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.39 -1.46 88 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.72 -1.63 87 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.22 -1.63 95 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.73 -1.62 103 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.24 -1.61 111 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.74 -1.61 117 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.23 -1.62 123 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 42.00 P 0.01 0.01 0.01 0.01 0.00 35 10 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 86 0
29SEP26 52.50 P 0.12 0.12 0.12 0.07 -0.11 18 2 92 0
29SEP26 55.00 P 0.35 0.35 0.35 0.33 -0.35 17 10 133 +10
29SEP26 57.50 P 1.29 1.29 1.10 1.07 -0.78 18 16 171 -1
29SEP26 60.00 P 2.65 2.65 2.65 2.47 -1.19 18 15 52 0
29SEP26 62.50 P 0.00 0.00 0.00 4.35 -1.55 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.65 -1.69 17 0 240 0
29SEP26 67.50 P 0.00 0.00 0.00 9.36 -1.62 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.92 -1.55 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.49 -1.46 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.01 -1.45 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.51 -1.43 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.00 -1.44 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.50 -1.43 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.99 -1.44 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.49 -1.44 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.98 -1.45 76 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 45.00 P 0.01 0.01 0.01 0.01 0.00 22 65 65 +65
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.03 17 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.05 -0.05 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.18 -0.19 17 0 124 0
29OCT26 55.00 P 0.65 0.65 0.65 0.58 -0.40 17 1 80 0
29OCT26 57.50 P 1.62 1.62 1.50 1.41 -0.71 17 8 64 0
29OCT26 60.00 P 0.00 0.00 0.00 2.79 -1.15 18 0 20 0
29OCT26 62.50 P 4.92 4.92 4.92 4.67 -1.34 19 15 15 +5
29OCT26 65.00 P 0.00 0.00 0.00 6.73 -1.64 17 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.36 -1.62 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.93 -1.54 31 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.49 -1.47 36 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.01 -1.45 41 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.51 -1.44 45 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.00 -1.44 49 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.50 -1.44 52 0 0 0
27NOV26 44.00 P 0.01 0.01 0.01 0.01 0.00 21 65 65 +65
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 -0.04 17 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.06 -0.06 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.09 -0.10 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.31 -0.23 17 0 16 0
27NOV26 55.00 P 0.81 0.81 0.81 0.77 -0.45 17 1 46 +1
27NOV26 57.50 P 1.73 1.73 1.67 1.66 -0.71 17 4 8 +2
27NOV26 60.00 P 0.00 0.00 0.00 3.04 -1.07 18 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 4.85 -1.27 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 6.81 -1.60 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 9.36 -1.62 22 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.94 -1.53 27 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 14.49 -1.47 32 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.01 -1.45 36 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.51 -1.44 39 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.00 -1.44 43 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.50 -1.44 46 0 0 0
30DEC26 41.00 P 0.01 0.01 0.01 0.01 0.00 22 5 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.04 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.07 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.09 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 -0.13 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.40 -0.27 17 0 32 0
30DEC26 55.00 P 1.10 1.10 1.03 0.93 -0.48 17 20 35 -11
30DEC26 57.50 P 2.02 2.02 1.83 1.83 -0.72 17 7 35 +7
30DEC26 60.00 P 0.00 0.00 0.00 3.19 -1.01 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 4.96 -1.25 18 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 6.87 -1.58 16 0 10 0
30DEC26 67.50 P 9.78 9.78 9.78 9.36 -1.62 20 15 15 +15
30DEC26 70.00 P 0.00 0.00 0.00 11.94 -1.53 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.49 -1.47 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.01 -1.45 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.51 -1.44 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.00 -1.44 38 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.50 -1.44 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.99 -1.44 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.49 -1.44 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.98 -1.45 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.05 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 -0.07 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.08 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 -0.12 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.33 -0.17 16 0 11 0
30MAR27 52.50 P 0.00 0.00 0.00 0.69 -0.31 16 0 85 0
30MAR27 55.00 P 1.40 1.40 1.40 1.30 -0.50 16 10 31 0
30MAR27 57.50 P 0.00 0.00 0.00 2.24 -0.71 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 3.58 -0.91 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.31 -1.07 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.11 -1.45 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.36 -1.62 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.98 -1.50 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.49 -1.47 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.01 -1.45 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.51 -1.44 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.00 -1.44 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.50 -1.44 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.99 -1.44 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.49 -1.44 38 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.98 -1.45 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.08 -0.06 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.12 -0.08 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.17 -0.11 18 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 0.23 -0.14 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.31 -0.17 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.41 -0.22 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.54 -0.27 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.70 -0.33 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 1.22 -0.49 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.99 -0.68 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.03 -0.87 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 4.33 -1.08 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 5.92 -1.26 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.77 -1.43 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.86 -1.57 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.14 -1.68 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.56 -1.75 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.07 -1.70 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.63 -1.52 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.16 -1.39 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.56 -1.41 31 0 0 0
TOTAL PUT 522 3,694 +68
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$ 21.100
28AUG26 15.00 C 0.00 0.00 0.00 6.18 +0.08 98 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.67 +0.07 87 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.19 +0.06 84 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.65 +0.05 65 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.20 +0.06 71 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.13 +0.02 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.64 +0.02 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.17 +0.02 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.73 +0.03 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.67 +0.03 35 0 54 0
28AUG26 22.00 C 0.32 0.32 0.28 0.28 0.00 35 5 391 +2
28AUG26 23.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 110 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 0.00 36 0 195 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.21 +0.08 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.72 +0.10 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.19 +0.06 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.70 +0.06 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.21 +0.06 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.70 +0.03 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.23 +0.01 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.78 +0.01 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.36 +0.01 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.96 0.00 30 0 0 0
29SEP26 20.00 C 1.65 1.65 1.65 1.58 -0.03 29 30 54 +30
29SEP26 21.00 C 0.00 0.00 0.00 1.01 +0.02 30 0 114 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 -0.02 30 0 730 0
29SEP26 23.00 C 0.36 0.36 0.36 0.32 -0.01 30 1 318 0
29SEP26 24.00 C 0.20 0.20 0.20 0.16 -0.01 30 10 93 +10
29SEP26 25.00 C 0.00 0.00 0.00 0.08 0.00 31 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 32 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 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 5.81 +0.16 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.32 +0.15 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.84 +0.16 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.36 +0.13 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.89 +0.12 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.42 +0.11 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.90 +0.01 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.49 0.00 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.12 -0.01 30 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 1.77 -0.02 29 0 56 0
29OCT26 21.00 C 0.00 0.00 0.00 1.21 -0.03 30 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.79 -0.03 30 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.50 -0.01 30 0 63 0
29OCT26 24.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 17 0
29OCT26 26.00 C 0.00 0.00 0.00 0.09 0.00 30 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 0.00 30 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 5.34 +0.14 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.87 +0.14 40 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.39 +0.11 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.93 +0.10 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.48 +0.11 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.97 0.00 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.59 0.00 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.23 0.00 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.92 -0.01 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.37 -0.02 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.96 -0.02 30 0 62 0
27NOV26 23.00 C 0.73 0.73 0.73 0.65 -0.01 30 10 256 +10
27NOV26 24.00 C 0.00 0.00 0.00 0.43 0.00 30 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.32 +0.13 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.83 +0.11 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.36 +0.13 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.90 +0.13 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.44 +0.12 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.00 +0.11 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.57 +0.11 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.08 +0.01 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.73 +0.02 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.39 -0.06 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 0.00 30 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 0.00 30 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 0.00 30 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.85 0.00 30 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 +0.01 30 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 0.00 30 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 0.00 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 0.00 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 0.00 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.43 +0.12 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.97 +0.10 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.51 +0.08 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.08 +0.07 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.67 +0.06 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.27 +0.04 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.90 +0.04 32 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.45 +0.01 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.12 +0.01 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.83 +0.01 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.55 +0.01 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 0.00 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.66 -0.01 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.32 0.00 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.02 0.00 30 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 0.00 30 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 0.00 30 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 0.00 30 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 0.00 30 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 0.00 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.62 +0.09 36 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.19 +0.07 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.78 +0.06 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.38 +0.06 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.01 +0.06 33 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.64 +0.04 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.30 +0.05 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.96 +0.04 32 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.55 -0.05 30 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.35 +0.11 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.07 +0.05 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.49 -0.01 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.07 -0.01 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.71 -0.01 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.16 -0.01 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.96 0.00 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.79 +0.01 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.51 0.00 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
TOTAL CALL 56 5,261 +52
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 36 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 0.00 36 0 124 0
28AUG26 19.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 157 0
28AUG26 20.00 P 0.16 0.19 0.16 0.20 0.00 36 2 231 0
28AUG26 21.00 P 0.48 0.48 0.48 0.56 -0.01 36 5 443 +5
28AUG26 22.00 P 1.17 1.17 1.17 1.17 +0.01 36 5 311 0
28AUG26 23.00 P 0.00 0.00 0.00 1.98 -0.01 36 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.91 -0.02 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 4.90 -0.04 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.90 -0.04 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.90 -0.04 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.90 -0.07 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.90 -0.08 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.90 -0.07 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.90 -0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 31 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 31 0
29SEP26 18.50 P 0.13 0.15 0.13 0.12 -0.01 31 8 51 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.02 30 0 129 0
29SEP26 20.00 P 0.45 0.45 0.45 0.45 0.00 31 15 318 +15
29SEP26 21.00 P 0.00 0.00 0.00 0.84 -0.02 30 0 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.46 +0.02 32 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 2.15 -0.02 30 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 3.00 -0.02 30 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.92 -0.08 30 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.90 -0.09 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.90 -0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.90 -0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.90 -0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.90 -0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.90 -0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.90 -0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.90 -0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.90 -0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.90 -0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.90 -0.08 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 0.00 31 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 0.08 -0.01 30 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.41 -0.02 30 0 79 0
29OCT26 19.50 P 0.00 0.00 0.00 0.57 0.00 30 0 182 0
29OCT26 20.00 P 0.00 0.00 0.00 0.74 -0.01 30 0 167 0
29OCT26 21.00 P 0.00 0.00 0.00 1.21 -0.01 30 0 207 0
29OCT26 22.00 P 0.00 0.00 0.00 1.83 0.00 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.56 0.00 31 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.34 -0.03 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.10 -0.13 19 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.00 -0.16 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.94 -0.18 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.96 -0.14 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.94 -0.13 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.95 -0.09 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.95 -0.09 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.94 -0.10 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 0.00 30 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.42 -0.01 30 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.72 -0.01 30 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.91 -0.01 30 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 1.38 -0.02 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.00 0.00 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.71 +0.01 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.46 -0.03 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.20 -0.17 25 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.08 -0.17 17 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.01 -0.18 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.97 -0.16 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.94 -0.17 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.95 -0.15 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.95 -0.12 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.94 -0.12 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 0.00 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 0.00 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 0.00 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 0.00 30 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 0.00 30 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 +0.01 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 +0.01 30 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 -0.01 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 1.05 -0.01 29 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 -0.01 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.12 -0.02 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.83 -0.01 30 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.59 -0.01 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.28 -0.15 25 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.14 -0.17 23 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.07 -0.15 0 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.00 -0.17 0 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.01 -0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.98 -0.12 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.96 -0.11 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.94 -0.12 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.90 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.04 -0.02 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.03 -0.02 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.02 -0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.02 -0.02 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 0.00 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 0.00 30 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 0.00 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 0.00 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 0.00 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.69 0.00 30 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 0.00 30 0 31 0
30MAR27 19.00 P 0.99 0.99 0.99 0.99 -0.02 29 1 10 -1
30MAR27 19.50 P 0.00 0.00 0.00 1.19 0.00 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.39 -0.01 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 -0.01 29 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 2.45 -0.02 29 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.05 -0.12 28 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.75 -0.10 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.51 -0.12 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.33 -0.12 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.22 -0.15 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.08 -0.15 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.06 -0.12 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.03 -0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.01 -0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.97 -0.09 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.94 -0.15 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.04 -0.02 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.03 -0.04 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.02 -0.03 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 0.00 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 0.00 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 -0.01 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 -0.01 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.65 -0.03 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.81 0.00 30 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 0.98 0.00 31 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.15 0.00 31 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 0.00 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.54 0.00 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.76 0.00 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.26 -0.01 30 0 0 0
29JUN27 22.00 P 2.69 2.69 2.69 2.83 +0.02 30 1 31 +1
29JUN27 23.00 P 0.00 0.00 0.00 3.47 -0.01 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.03 -0.07 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.75 -0.09 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.52 -0.12 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.34 -0.15 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.21 -0.15 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.11 -0.17 23 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.08 -0.13 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.01 -0.15 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.99 -0.13 0 0 0 0
TOTAL PUT 37 6,324 +21
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$ 408.200
14AUG26 305.00 C 0.00 0.00 0.00 103.22 +1.57 0 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 98.22 +1.57 0 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 93.23 +1.58 153 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 88.23 +1.58 143 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 83.23 +1.58 134 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 78.23 +1.58 124 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 73.23 +1.58 115 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 68.23 +1.58 106 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 63.23 +1.57 97 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 58.23 +1.57 88 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 53.23 +1.57 79 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 48.23 +1.57 70 0 0 0
14AUG26 365.00 C 0.00 0.00 0.00 43.23 +1.57 60 0 0 0
14AUG26 370.00 C 0.00 0.00 0.00 38.23 +1.57 51 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 33.23 +1.57 0 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 28.23 +1.57 0 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 23.23 +1.56 0 0 0 0
14AUG26 390.00 C 17.49 17.49 17.49 18.24 +1.53 32 9 67 -9
14AUG26 395.00 C 15.48 15.48 12.52 13.26 +1.43 28 39 43 +13
14AUG26 400.00 C 0.00 0.00 0.00 8.40 +1.17 26 0 119 0
14AUG26 405.00 C 3.30 5.40 3.30 3.91 +0.63 21 52 158 0
14AUG26 410.00 C 1.25 2.32 0.70 1.03 -0.29 20 568 475 -198
14AUG26 415.00 C 0.40 0.56 0.27 0.33 -0.14 26 111 684 -41
14AUG26 420.00 C 0.10 0.10 0.05 0.13 -0.03 32 9 1,146 -9
14AUG26 425.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 255 0
14AUG26 430.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 192 0
14AUG26 435.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 10 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 103.72 +1.90 94 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 98.69 +1.87 88 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 94.07 +2.24 95 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 88.65 +1.82 77 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 83.66 +1.83 73 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 78.71 +1.87 70 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 73.67 +1.83 64 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 68.42 +1.57 36 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 63.42 +1.57 0 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 58.42 +1.57 0 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 53.43 +1.57 28 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 48.43 +1.56 0 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 43.44 +1.56 25 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 38.45 +1.55 24 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 33.48 +1.52 24 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 28.55 +1.48 23 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 23.69 +1.39 23 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 18.56 +1.27 16 0 15 0
21AUG26 395.00 C 0.00 0.00 0.00 14.09 +1.03 18 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 10.16 +0.78 20 0 28 0
21AUG26 405.00 C 6.61 6.61 6.61 6.80 +0.51 20 20 21 +19
21AUG26 410.00 C 4.54 5.60 4.00 4.13 +0.07 20 406 589 +229
21AUG26 415.00 C 2.80 3.40 2.15 2.37 -0.11 20 352 398 +199
21AUG26 420.00 C 1.35 1.85 1.11 1.25 -0.19 20 306 487 +206
21AUG26 425.00 C 0.00 0.00 0.00 0.61 -0.18 20 0 232 0
21AUG26 430.00 C 0.42 0.48 0.42 0.29 -0.13 21 10 371 0
21AUG26 435.00 C 0.00 0.00 0.00 0.12 -0.10 21 0 125 0
21AUG26 440.00 C 0.16 0.26 0.16 0.05 -0.06 21 70 78 +67
21AUG26 445.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 208.44 +1.58 0 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 203.45 +1.59 97 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 198.45 +1.58 0 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 193.46 +1.58 85 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 188.46 +1.58 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 183.47 +1.58 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 178.48 +1.58 81 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 173.48 +1.58 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 168.49 +1.58 71 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 163.49 +1.58 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 158.50 +1.58 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 153.51 +1.58 67 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 148.51 +1.58 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 143.52 +1.58 58 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 138.52 +1.57 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 133.53 +1.58 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 128.54 +1.58 54 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 123.27 +1.53 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 118.55 +1.58 46 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 113.56 +1.58 49 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 108.56 +1.57 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 98.69 +1.69 57 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 88.65 +1.64 47 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 78.71 +1.87 45 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 68.62 +1.56 30 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 58.64 +1.53 27 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 48.70 +1.83 26 0 1,540 0
28AUG26 370.00 C 0.00 0.00 0.00 38.85 +1.92 25 0 2,145 0
28AUG26 380.00 C 0.00 0.00 0.00 28.55 +1.14 0 0 1,994 0
28AUG26 390.00 C 0.00 0.00 0.00 20.18 +0.87 22 0 1,515 0
28AUG26 400.00 C 12.40 14.09 11.55 11.86 +0.46 20 261 4,016 +79
28AUG26 410.00 C 6.53 7.50 5.45 5.90 +0.13 19 401 5,992 +340
28AUG26 420.00 C 2.86 3.30 2.20 2.59 -0.15 20 370 5,200 -178
28AUG26 430.00 C 1.18 1.22 0.91 0.97 -0.21 20 285 4,931 -108
28AUG26 440.00 C 0.00 0.00 0.00 0.33 -0.13 21 0 2,590 0
28AUG26 450.00 C 0.00 0.00 0.00 0.10 -0.08 21 0 3,192 0
28AUG26 460.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 5,053 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 208.79 +1.86 104 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 203.81 +1.87 101 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 198.80 +1.85 97 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 193.82 +1.86 95 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 188.82 +1.86 91 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 183.82 +1.85 88 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 178.84 +1.86 86 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 173.85 +1.86 83 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 168.85 +1.85 80 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 163.85 +1.84 77 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 158.85 +1.84 74 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 153.87 +1.85 71 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 148.86 +1.83 68 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 143.88 +1.84 66 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 138.88 +1.83 63 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 133.90 +1.84 61 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 128.91 +1.85 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 123.90 +1.83 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.91 +1.83 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.92 +1.94 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 108.93 +1.83 49 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 98.94 +1.83 45 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 88.98 +1.97 41 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 79.25 +2.41 40 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 68.74 +1.57 21 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 58.77 +1.66 21 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 48.84 +1.75 20 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 39.11 +1.56 20 0 808 0
29SEP26 380.00 C 0.00 0.00 0.00 29.88 +0.77 20 0 2,259 0
29SEP26 390.00 C 21.72 22.86 20.98 20.94 +0.34 18 159 3,753 +159
29SEP26 400.00 C 15.29 15.29 14.00 14.27 -0.06 19 330 4,439 -169
29SEP26 410.00 C 8.96 8.96 8.79 9.20 -0.40 20 49 4,314 +2
29SEP26 420.00 C 6.05 6.28 5.25 5.77 -0.46 20 102 4,558 +97
29SEP26 430.00 C 3.30 3.80 3.30 3.54 -0.43 20 21 2,857 +2
29SEP26 440.00 C 2.12 2.12 1.86 2.11 -0.36 21 166 6,086 -4
29SEP26 450.00 C 1.15 1.15 1.15 1.23 -0.25 21 3 6,485 0
29SEP26 460.00 C 0.68 0.68 0.68 0.73 -0.14 22 30 1,408 +30
29SEP26 470.00 C 0.00 0.00 0.00 0.43 -0.12 22 0 2,168 0
29SEP26 480.00 C 0.00 0.00 0.00 0.24 -0.07 23 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.13 -0.05 23 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.03 0.00 25 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 0.00 25 0 419 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 26 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 519 0
29SEP26 560.00 C 0.13 0.13 0.13 0.01 0.00 29 10 236 -10
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 875 0
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 43 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 0.00 203.81 +1.87 85 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 198.80 +1.85 82 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 193.82 +1.86 80 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 188.82 +1.86 77 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 183.82 +1.85 74 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 178.84 +1.86 72 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 173.85 +1.86 70 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 168.85 +1.85 67 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 163.85 +1.84 65 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 158.85 +1.84 62 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 153.87 +1.85 60 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 148.86 +1.83 58 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 143.88 +1.84 56 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 138.88 +1.83 54 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 133.90 +1.84 52 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 128.91 +1.85 50 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 123.90 +1.83 48 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 118.91 +1.83 46 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 113.92 +1.84 44 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 108.93 +1.83 42 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 98.94 +1.83 38 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 88.98 +1.86 35 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 79.25 +2.11 33 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 68.74 +1.56 21 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 58.81 +1.48 21 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 49.07 +1.31 20 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 39.75 +1.00 20 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 31.25 +0.55 20 0 330 0
29OCT26 390.00 C 0.00 0.00 0.00 23.15 +0.16 19 0 654 0
29OCT26 400.00 C 17.67 17.67 17.67 17.18 -0.14 19 15 465 0
29OCT26 410.00 C 12.21 12.21 12.18 12.34 -0.47 20 60 988 -3
29OCT26 420.00 C 0.00 0.00 0.00 8.82 -0.43 20 0 1,046 0
29OCT26 430.00 C 6.09 6.25 6.09 6.16 -0.35 20 65 805 0
29OCT26 440.00 C 4.24 4.62 4.14 4.19 -0.26 20 152 347 +30
29OCT26 450.00 C 3.00 3.00 2.84 2.81 -0.15 21 205 701 0
29OCT26 460.00 C 2.16 2.16 2.16 1.93 -0.11 21 41 887 +30
29OCT26 470.00 C 0.00 0.00 0.00 1.24 -0.05 21 0 656 0
29OCT26 480.00 C 1.14 1.18 1.14 0.78 -0.01 21 111 150 +81
29OCT26 490.00 C 0.00 0.00 0.00 0.49 +0.02 21 0 179 0
29OCT26 500.00 C 0.00 0.00 0.00 0.30 +0.02 22 0 20 0
29OCT26 510.00 C 0.57 0.60 0.57 0.19 +0.03 22 33 109 +26
29OCT26 520.00 C 0.51 0.51 0.51 0.11 +0.02 22 79 88 +79
29OCT26 530.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 203.81 +1.87 75 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 198.80 +1.85 72 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 193.82 +1.86 70 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 188.82 +1.86 67 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 183.82 +1.85 65 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 178.84 +1.86 63 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 173.85 +1.86 61 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 168.85 +1.85 59 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 163.85 +1.84 57 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 158.85 +1.84 55 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 153.87 +1.85 53 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 148.86 +1.83 51 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 143.88 +1.84 49 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 138.88 +1.83 47 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 133.90 +1.84 45 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 128.91 +1.85 43 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 123.90 +1.83 41 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 118.91 +1.83 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 113.92 +1.84 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 108.93 +1.83 36 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 98.94 +1.83 33 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 88.98 +1.85 30 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 79.25 +2.05 29 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 68.82 +1.44 21 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 59.09 +1.25 21 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 49.85 +1.03 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 41.30 +0.81 21 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 33.62 +0.62 21 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 26.25 +0.52 20 0 30 0
27NOV26 400.00 C 21.11 21.11 21.11 20.56 +0.52 20 30 740 0
27NOV26 410.00 C 16.66 16.66 16.66 15.71 +0.37 20 11 318 0
27NOV26 420.00 C 11.80 11.80 11.80 11.87 +0.15 20 50 159 +23
27NOV26 430.00 C 0.00 0.00 0.00 8.82 +0.01 20 0 267 0
27NOV26 440.00 C 0.00 0.00 0.00 6.57 +0.06 21 0 147 0
27NOV26 450.00 C 0.00 0.00 0.00 4.82 0.00 21 0 374 0
27NOV26 460.00 C 0.00 0.00 0.00 3.36 -0.22 21 0 297 0
27NOV26 470.00 C 3.06 3.06 3.06 2.31 -0.31 21 50 141 +50
27NOV26 480.00 C 2.35 2.35 2.10 1.56 -0.29 21 132 363 +2
27NOV26 490.00 C 0.00 0.00 0.00 1.03 -0.26 21 0 10 0
27NOV26 500.00 C 0.00 0.00 0.00 0.67 -0.21 21 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 0.43 -0.17 21 0 14 0
27NOV26 520.00 C 0.00 0.00 0.00 0.26 -0.15 21 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.16 -0.12 21 0 23 0
27NOV26 540.00 C 0.71 0.73 0.71 0.10 -0.08 21 8 8 +8
27NOV26 550.00 C 0.00 0.00 0.00 0.06 -0.07 21 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.03 -0.05 20 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 29 0 0 0
27NOV26 700.00 C 0.19 0.19 0.19 0.01 0.00 30 50 50 +50
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 0.00 208.79 +1.85 68 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 203.81 +1.86 66 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 198.80 +1.85 63 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 193.82 +1.86 62 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 188.82 +1.85 59 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 183.82 +1.84 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 178.84 +1.85 56 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 173.85 +1.85 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 168.85 +1.85 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 163.85 +1.84 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 158.85 +1.83 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 153.87 +1.84 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 148.86 +1.82 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 143.88 +1.83 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 138.88 +1.83 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 133.90 +1.84 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 128.91 +1.84 38 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 123.90 +1.83 36 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 118.91 +1.82 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 113.92 +1.82 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 108.93 +1.82 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 98.94 +1.83 29 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 89.07 +1.81 27 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 79.52 +2.32 26 0 15 0
30DEC26 340.00 C 68.17 70.08 68.17 69.61 +1.44 23 25 300 -25
30DEC26 350.00 C 0.00 0.00 0.00 60.65 +1.37 23 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 52.52 +1.54 23 0 304 0
30DEC26 370.00 C 44.50 44.50 44.50 44.54 +1.56 23 10 736 0
30DEC26 380.00 C 0.00 0.00 0.00 37.46 +1.15 22 0 1,375 0
30DEC26 390.00 C 0.00 0.00 0.00 30.17 +0.91 21 0 1,786 0
30DEC26 400.00 C 25.31 25.31 25.31 24.68 +0.78 21 10 5,500 -10
30DEC26 410.00 C 19.50 19.50 19.50 20.56 +1.40 22 1 4,776 -1
30DEC26 420.00 C 16.43 16.43 15.55 15.91 +0.67 21 180 7,120 -138
30DEC26 430.00 C 13.02 13.02 13.02 12.57 +0.36 21 1 1,394 -1
30DEC26 440.00 C 10.20 10.20 9.47 9.86 +0.17 21 117 1,306 0
30DEC26 450.00 C 8.10 8.10 7.49 7.56 -0.05 22 3 2,807 +1
30DEC26 460.00 C 6.25 6.25 6.25 5.84 -0.13 22 162 4,223 -125
30DEC26 470.00 C 0.00 0.00 0.00 4.55 -0.15 22 0 867 0
30DEC26 480.00 C 3.80 3.80 3.80 3.41 -0.23 22 260 704 0
30DEC26 490.00 C 3.19 3.19 3.19 2.49 -0.50 22 50 321 -50
30DEC26 500.00 C 2.45 2.48 2.45 1.79 -0.55 22 402 1,351 -180
30DEC26 510.00 C 0.00 0.00 0.00 1.31 -0.48 22 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.90 -0.50 22 0 643 0
30DEC26 530.00 C 0.00 0.00 0.00 0.62 -0.46 22 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.44 -0.39 22 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.31 -0.34 22 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.21 -0.28 22 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.14 -0.25 22 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.10 -0.20 22 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.06 -0.17 22 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.04 -0.14 22 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.03 -0.11 22 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.02 -0.09 22 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 -0.08 21 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 -0.06 22 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 208.79 +1.85 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 203.81 +1.86 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 198.80 +1.85 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 193.82 +1.86 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 188.82 +1.85 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 183.82 +1.84 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 178.84 +1.85 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 173.85 +1.85 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 168.85 +1.85 39 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 163.85 +1.84 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 158.85 +1.83 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 153.87 +1.84 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 148.86 +1.82 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 143.88 +1.83 32 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 138.88 +1.83 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 133.90 +1.84 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 129.17 +2.08 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 124.38 +2.24 29 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 119.72 +2.63 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 114.97 +2.84 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 110.27 +2.58 27 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 100.71 +2.08 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 91.61 +1.94 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 82.84 +2.02 24 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 74.35 +1.04 24 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 65.99 +0.93 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 58.53 +0.80 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 51.71 +0.82 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 45.37 +0.71 23 0 1,420 0
30MAR27 390.00 C 38.37 38.37 38.37 38.27 +0.57 22 30 747 +30
30MAR27 400.00 C 0.00 0.00 0.00 33.09 +0.60 22 0 3,051 0
30MAR27 410.00 C 28.00 28.00 28.00 28.52 +0.51 22 1 3,449 -1
30MAR27 420.00 C 0.00 0.00 0.00 24.30 +0.17 22 0 2,723 0
30MAR27 430.00 C 0.00 0.00 0.00 20.83 +0.16 22 0 301 0
30MAR27 440.00 C 0.00 0.00 0.00 17.84 +0.06 23 0 942 0
30MAR27 450.00 C 0.00 0.00 0.00 15.07 0.00 23 0 1,393 0
30MAR27 460.00 C 0.00 0.00 0.00 12.92 -0.02 23 0 994 0
30MAR27 470.00 C 10.33 10.33 10.30 10.87 -0.07 23 2 505 +2
30MAR27 480.00 C 0.00 0.00 0.00 9.26 -0.08 23 0 271 0
30MAR27 490.00 C 0.00 0.00 0.00 7.77 -0.10 24 0 733 0
30MAR27 500.00 C 0.00 0.00 0.00 6.61 -0.11 24 0 311 0
30MAR27 510.00 C 0.00 0.00 0.00 5.51 -0.11 24 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 4.85 +0.03 24 0 181 0
30MAR27 530.00 C 0.00 0.00 0.00 4.02 0.00 24 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.44 -0.01 25 0 144 0
30MAR27 550.00 C 0.00 0.00 0.00 2.88 -0.03 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.43 -0.17 25 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.07 -0.16 25 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.70 -0.17 25 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.47 -0.08 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.28 -0.09 26 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.03 -0.08 26 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.90 -0.09 26 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.76 -0.09 26 0 117 0
30MAR27 640.00 C 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.47 -0.07 26 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 203.81 +1.86 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 198.80 +1.85 38 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 193.82 +1.86 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 188.82 +1.85 35 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 183.82 +1.84 33 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 178.84 +1.85 32 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 173.85 +1.85 30 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 168.85 +1.85 28 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 163.85 +1.76 27 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 158.85 +1.60 25 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 153.87 +1.37 23 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 149.07 +1.31 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 144.33 +1.27 23 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 138.88 +1.83 14 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 133.90 +0.16 0 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 129.17 +2.04 15 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 124.38 +1.78 16 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 119.72 +1.58 17 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 115.39 +1.82 19 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 110.83 +1.90 20 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 102.24 +2.20 21 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 93.44 +1.95 21 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 85.08 +1.36 21 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 76.95 -1.73 21 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 71.68 +0.40 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 64.79 +0.33 23 0 153 0
29JUN27 370.00 C 0.00 0.00 0.00 58.17 +1.97 23 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 52.12 +0.31 23 0 327 0
29JUN27 390.00 C 0.00 0.00 0.00 45.09 +0.24 22 0 236 0
29JUN27 400.00 C 38.73 38.73 38.73 39.97 +0.35 22 30 467 +30
29JUN27 410.00 C 34.02 34.02 34.01 35.44 +0.32 22 60 298 +60
29JUN27 420.00 C 0.00 0.00 0.00 31.07 +0.34 22 0 2,321 0
29JUN27 430.00 C 0.00 0.00 0.00 27.74 +0.46 23 0 375 0
29JUN27 440.00 C 0.00 0.00 0.00 24.45 +0.49 23 0 654 0
29JUN27 450.00 C 20.20 20.20 19.10 21.84 +0.63 23 50 676 +50
29JUN27 460.00 C 0.00 0.00 0.00 19.24 +0.72 24 0 162 0
29JUN27 470.00 C 0.00 0.00 0.00 17.17 +0.78 24 0 83 0
29JUN27 480.00 C 13.44 13.44 13.44 15.19 +0.92 24 20 141 -1
29JUN27 490.00 C 0.00 0.00 0.00 13.47 +0.87 24 0 65 0
29JUN27 500.00 C 0.00 0.00 0.00 12.01 +1.00 25 0 151 0
29JUN27 510.00 C 0.00 0.00 0.00 10.56 +0.94 25 0 154 0
29JUN27 520.00 C 0.00 0.00 0.00 9.49 +1.02 25 0 54 0
29JUN27 530.00 C 0.00 0.00 0.00 8.46 +1.13 25 0 305 0
29JUN27 540.00 C 0.00 0.00 0.00 7.67 +1.20 26 0 10 0
29JUN27 550.00 C 0.00 0.00 0.00 6.94 +1.26 26 0 1 0
29JUN27 560.00 C 0.00 0.00 0.00 6.04 +1.15 26 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 5.51 +1.16 26 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 4.98 +1.03 27 0 40 0
29JUN27 590.00 C 0.00 0.00 0.00 4.51 +1.03 27 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 4.04 +0.93 27 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 3.59 +0.85 27 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 3.30 +0.92 27 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 3.01 +0.91 28 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 2.64 +0.77 28 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 2.36 +0.72 28 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 2.24 +0.87 28 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 2.07 +0.83 29 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.90 +0.80 29 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 1.73 +0.76 29 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 1.56 +0.72 29 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 1.45 +0.69 29 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 1.35 +0.67 30 0 0 0
TOTAL CALL 6,645 201,301 +733
14AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 155 0 31 0
14AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 145 0 93 0
14AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
14AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
14AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
14AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
14AUG26 385.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 80 0
14AUG26 390.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 221 0
14AUG26 395.00 P 0.08 0.08 0.08 0.04 -0.13 29 3 393 -3
14AUG26 400.00 P 0.05 0.18 0.05 0.18 -0.40 26 40 589 0
14AUG26 405.00 P 0.45 1.00 0.45 0.77 -1.01 23 42 968 -24
14AUG26 410.00 P 3.50 3.50 1.99 2.91 -1.94 22 102 450 -38
14AUG26 415.00 P 5.29 5.67 5.27 7.33 -1.77 31 201 184 +1
14AUG26 420.00 P 0.00 0.00 0.00 12.27 -1.66 43 0 2 0
14AUG26 425.00 P 17.42 17.42 17.42 17.29 -1.69 57 30 63 +3
14AUG26 430.00 P 0.00 0.00 0.00 21.82 -1.58 43 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 26.81 -1.59 49 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 31.81 -1.59 56 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 36.80 -1.60 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 41.80 -1.60 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 46.80 -1.60 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 51.80 -1.60 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 56.80 -1.60 0 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 61.80 -1.60 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 66.80 -1.60 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 71.80 -1.60 0 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 77.23 -2.00 174 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 82.19 -2.01 179 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 87.13 -2.10 184 0 0 0
14AUG26 500.00 P 0.00 0.00 0.00 92.18 -2.09 195 0 0 0
14AUG26 505.00 P 0.00 0.00 0.00 97.23 -2.00 207 0 0 0
14AUG26 510.00 P 0.00 0.00 0.00 102.19 -2.01 212 0 0 0
14AUG26 515.00 P 0.00 0.00 0.00 107.32 -1.91 229 0 0 0
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
21AUG26 380.00 P 0.22 0.25 0.22 0.11 -0.09 24 29 60 +29
21AUG26 385.00 P 0.00 0.00 0.00 0.25 -0.18 23 0 68 0
21AUG26 390.00 P 0.00 0.00 0.00 0.55 -0.32 23 0 377 0
21AUG26 395.00 P 1.14 1.16 0.98 1.10 -0.53 22 49 223 +35
21AUG26 400.00 P 2.37 2.37 1.65 2.08 -0.81 22 505 1,088 +339
21AUG26 405.00 P 4.00 4.00 2.88 3.62 -1.13 21 512 335 +52
21AUG26 410.00 P 5.74 5.84 4.69 6.00 -1.54 21 348 326 +204
21AUG26 415.00 P 0.00 0.00 0.00 9.29 -1.72 22 0 66 0
21AUG26 420.00 P 11.61 11.61 11.61 13.27 -1.82 23 2 34 -2
21AUG26 425.00 P 16.77 16.77 16.77 17.73 -1.84 25 30 90 +30
21AUG26 430.00 P 0.00 0.00 0.00 21.93 -1.72 21 0 140 0
21AUG26 435.00 P 0.00 0.00 0.00 26.81 -1.66 21 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 31.81 -1.60 24 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 36.80 -1.60 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 41.80 -1.60 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 46.80 -1.60 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 51.80 -1.60 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 56.80 -1.60 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 61.80 -1.60 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 66.80 -1.60 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 71.80 -1.60 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 77.23 -2.04 64 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 82.19 -2.05 66 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 87.13 -2.14 68 0 0 0
21AUG26 500.00 P 0.00 0.00 0.00 92.18 -2.09 72 0 0 0
21AUG26 505.00 P 0.00 0.00 0.00 97.23 -2.00 76 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 102.19 -2.05 78 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 107.32 -1.91 84 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 86 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,256 0
28AUG26 340.00 P 0.10 0.10 0.10 0.01 -0.02 30 30 1,863 0
28AUG26 350.00 P 0.10 0.19 0.10 0.02 -0.04 28 24 8,676 -23
28AUG26 360.00 P 0.00 0.00 0.00 0.07 -0.09 26 0 5,113 0
28AUG26 370.00 P 0.36 0.36 0.36 0.21 -0.21 25 100 2,806 0
28AUG26 380.00 P 0.65 0.66 0.55 0.60 -0.36 24 57 4,524 +16
28AUG26 390.00 P 1.45 1.50 1.20 1.47 -0.69 22 40 4,579 -16
28AUG26 400.00 P 4.32 4.32 2.90 3.50 -1.10 21 249 4,836 +1
28AUG26 410.00 P 7.00 7.70 6.58 7.65 -1.47 20 188 3,784 +19
28AUG26 420.00 P 12.70 13.85 12.70 14.33 -1.84 21 202 5,083 -70
28AUG26 430.00 P 20.50 21.00 20.50 22.45 -2.05 20 8 1,485 -5
28AUG26 440.00 P 0.00 0.00 0.00 31.88 -1.70 21 0 162 0
28AUG26 450.00 P 0.00 0.00 0.00 42.41 -1.54 32 0 90 0
28AUG26 460.00 P 52.00 52.00 52.00 52.40 -1.54 38 18 78 +18
28AUG26 470.00 P 0.00 0.00 0.00 61.80 -1.60 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 71.80 -1.60 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 82.19 -2.05 50 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 92.18 -2.09 54 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 102.19 -2.05 59 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 112.13 -2.07 62 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 122.05 -2.15 64 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 131.93 -2.27 65 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 142.14 -2.01 74 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 152.19 -2.02 79 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 162.15 -1.97 82 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 172.12 -1.99 84 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 182.18 -1.97 89 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 192.11 -2.00 91 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 202.07 -1.97 93 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 212.18 -2.15 99 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 222.18 -1.92 102 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 232.04 -2.13 102 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 242.21 -2.00 109 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 251.89 -2.29 101 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 261.90 -2.25 104 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 272.10 -2.09 115 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 281.90 -2.31 110 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 292.04 -2.10 119 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 302.09 -2.09 123 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 312.18 -2.08 129 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 31 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 28 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 27 0 810 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 4,564 0
29SEP26 330.00 P 0.45 0.45 0.45 0.03 -0.04 20 13 4,978 +13
29SEP26 340.00 P 0.60 0.60 0.60 0.10 -0.11 20 1 2,818 0
29SEP26 350.00 P 0.97 0.97 0.97 0.31 -0.24 20 1 4,912 -1
29SEP26 360.00 P 1.42 1.45 1.42 0.79 -0.48 20 44 4,297 +20
29SEP26 370.00 P 2.40 2.55 2.40 1.78 -0.77 20 32 6,599 +30
29SEP26 380.00 P 4.08 4.08 3.65 3.54 -1.14 20 141 5,825 -64
29SEP26 390.00 P 6.49 6.95 5.90 6.35 -1.38 20 189 5,586 +26
29SEP26 400.00 P 10.03 10.75 9.88 10.53 -1.40 21 242 5,831 +118
29SEP26 410.00 P 16.19 16.70 14.92 16.06 -2.11 21 152 4,189 +120
29SEP26 420.00 P 22.64 22.64 21.47 23.09 -1.76 22 88 3,763 0
29SEP26 430.00 P 28.77 30.00 28.77 30.33 -2.00 21 37 887 -7
29SEP26 440.00 P 0.00 0.00 0.00 38.98 -1.91 21 0 1,829 0
29SEP26 450.00 P 47.62 47.62 47.62 48.17 -3.30 21 4 430 +4
29SEP26 460.00 P 0.00 0.00 0.00 57.72 -1.71 22 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 67.46 -1.66 22 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 78.99 -1.05 35 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 87.92 -2.09 32 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 97.84 -0.93 34 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 107.82 -3.09 37 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 117.82 -2.36 39 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 127.91 -2.31 42 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 137.80 -2.41 44 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 148.82 -1.28 54 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 157.80 -2.41 48 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 167.47 -2.75 47 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 177.65 -2.46 51 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 187.68 -2.35 54 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 197.66 -2.87 56 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 207.65 -2.18 58 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 217.64 -2.50 60 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 227.62 -2.64 61 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 237.61 -2.59 63 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 247.64 -2.28 66 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 257.58 -2.28 67 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 267.57 -2.54 68 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 277.56 -2.38 70 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 287.56 -2.31 72 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 297.52 -2.50 73 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 307.52 -2.33 75 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 317.53 -2.30 77 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 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 33 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 28 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 27 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29OCT26 300.00 P 0.47 0.49 0.47 0.02 0.00 22 721 881 +673
29OCT26 310.00 P 0.54 0.60 0.53 0.04 -0.02 21 329 625 +299
29OCT26 320.00 P 0.68 0.79 0.68 0.10 -0.05 21 60 345 +60
29OCT26 330.00 P 0.99 1.02 0.99 0.24 -0.12 21 233 597 +233
29OCT26 340.00 P 1.22 1.42 1.22 0.55 -0.21 21 268 717 +221
29OCT26 350.00 P 1.80 1.80 1.80 1.11 -0.40 21 10 632 -10
29OCT26 360.00 P 2.69 2.69 2.69 2.10 -0.62 21 1 690 +1
29OCT26 370.00 P 4.15 4.20 4.15 3.67 -0.90 21 53 2,202 -3
29OCT26 380.00 P 6.20 6.22 5.92 5.97 -1.11 21 55 1,034 +55
29OCT26 390.00 P 9.29 9.29 8.65 9.28 -1.02 21 109 990 +108
29OCT26 400.00 P 13.32 13.57 12.59 13.55 -1.14 21 356 1,457 +313
29OCT26 410.00 P 18.94 18.94 18.94 18.93 -2.14 21 30 260 0
29OCT26 420.00 P 24.26 24.26 24.26 25.54 -1.32 21 30 474 +30
29OCT26 430.00 P 31.34 31.34 31.34 32.24 -1.93 20 30 242 +30
29OCT26 440.00 P 0.00 0.00 0.00 40.36 -1.83 21 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 49.08 -2.39 21 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 58.27 -1.65 21 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 67.77 -1.60 21 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 78.99 -1.66 29 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 87.92 -2.72 27 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 97.92 -2.46 29 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 107.82 -3.09 30 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 117.82 -2.36 32 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 127.91 -2.60 35 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 138.20 -2.01 39 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 148.82 -1.33 44 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 157.80 -2.41 40 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 167.47 -2.75 39 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 178.82 -1.55 50 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 188.76 -1.27 51 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 198.61 -1.92 52 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 207.79 -2.04 49 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 218.88 -1.26 57 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 228.65 -1.61 57 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 239.06 -1.14 61 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 247.64 -2.28 54 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 258.50 -1.36 61 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 267.57 -2.54 56 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 277.56 -2.38 58 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 288.77 -1.10 68 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 297.52 -2.50 60 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 307.52 -2.33 62 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 317.53 -2.59 63 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 38 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 34 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 1 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.05 22 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 -0.07 22 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 -0.08 22 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.18 -0.14 22 0 13 0
27NOV26 320.00 P 0.00 0.00 0.00 0.39 -0.22 22 0 69 0
27NOV26 330.00 P 0.00 0.00 0.00 0.74 -0.34 22 0 32 0
27NOV26 340.00 P 0.00 0.00 0.00 1.33 -0.49 22 0 36 0
27NOV26 350.00 P 0.00 0.00 0.00 2.28 -0.64 21 0 257 0
27NOV26 360.00 P 4.24 4.26 4.24 3.72 -0.78 21 50 182 +50
27NOV26 370.00 P 6.14 6.14 6.14 5.74 -0.91 21 30 272 +30
27NOV26 380.00 P 8.32 8.58 8.10 8.46 -1.03 21 129 368 +129
27NOV26 390.00 P 11.67 11.67 11.67 11.90 -1.21 21 30 745 +30
27NOV26 400.00 P 15.42 16.36 15.02 16.17 -1.33 21 297 680 +191
27NOV26 410.00 P 20.43 20.44 20.10 21.56 -1.38 21 162 404 +142
27NOV26 420.00 P 26.68 26.68 26.68 27.94 -1.22 22 20 162 +20
27NOV26 430.00 P 0.00 0.00 0.00 33.09 -2.64 19 0 612 0
27NOV26 440.00 P 0.00 0.00 0.00 41.79 -1.72 21 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 50.10 -1.79 21 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 58.93 -1.81 21 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 68.16 -1.79 21 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 78.99 -2.00 25 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 88.19 -2.67 25 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 97.96 -2.81 26 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 107.82 -3.09 27 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 117.82 -2.36 29 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 127.91 -2.60 31 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 138.20 -2.01 34 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 148.82 -1.33 39 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 157.80 -2.41 36 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 167.47 -2.75 35 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 178.82 -1.55 44 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 188.76 -1.27 45 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 198.61 -1.92 46 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 207.79 -2.04 43 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 218.88 -1.26 50 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 228.65 -1.61 51 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 239.06 -1.14 54 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 247.64 -2.28 48 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 258.50 -1.36 54 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 267.57 -2.54 50 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 277.56 -2.38 51 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 288.77 -1.10 60 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 297.52 -2.50 53 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 307.52 -2.33 55 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 317.53 -2.59 56 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 35 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.34 -0.04 24 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.46 -0.06 24 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 0.78 -0.09 24 0 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 1.28 -0.11 24 0 1,939 0
30DEC26 330.00 P 0.00 0.00 0.00 2.01 -0.15 24 0 1,727 0
30DEC26 340.00 P 0.00 0.00 0.00 3.04 -0.20 23 0 2,043 0
30DEC26 350.00 P 4.28 4.28 4.28 4.45 -0.25 23 1 1,677 -1
30DEC26 360.00 P 6.20 6.20 6.20 6.12 -0.49 23 6 1,947 -6
30DEC26 370.00 P 8.15 8.15 8.15 8.25 -0.76 22 10 1,829 +10
30DEC26 380.00 P 11.00 11.24 11.00 11.09 -0.80 22 55 6,207 +29
30DEC26 390.00 P 14.50 14.88 14.50 14.65 -0.97 22 3 3,953 0
30DEC26 400.00 P 18.90 18.90 17.58 18.98 -1.11 22 116 2,357 +52
30DEC26 410.00 P 23.37 24.30 23.23 24.30 -1.23 22 42 2,544 +39
30DEC26 420.00 P 28.80 29.80 28.80 30.35 -1.55 22 20 3,653 -10
30DEC26 430.00 P 36.50 36.50 35.77 38.12 -0.11 23 31 1,734 +30
30DEC26 440.00 P 0.00 0.00 0.00 44.28 -1.49 22 0 1,335 0
30DEC26 450.00 P 0.00 0.00 0.00 52.12 -1.68 22 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 60.49 -1.82 22 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 69.31 -1.90 22 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 78.99 -2.55 23 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 88.46 -2.65 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 98.21 -2.56 25 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 107.93 -2.98 25 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 117.82 -2.81 27 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 127.91 -2.60 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 138.20 -2.01 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 148.82 -1.33 35 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 157.80 -2.41 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 167.47 -2.75 32 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 178.82 -1.55 40 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 188.76 -1.27 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 198.61 -1.92 42 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 207.79 -2.04 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 218.88 -1.26 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 228.65 -1.61 46 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 239.06 -1.14 49 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 247.64 -2.28 44 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 258.50 -1.36 49 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 267.57 -2.54 46 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 277.56 -2.38 47 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 288.77 -1.10 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 297.52 -2.50 49 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 307.52 -2.33 50 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 317.53 -2.59 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 22 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.27 -0.07 23 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.35 -0.09 23 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.46 -0.12 23 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.60 -0.13 23 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 0.77 -0.20 23 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 0.99 -0.20 23 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 1.27 -0.24 23 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 1.95 -0.32 23 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 2.92 -0.37 23 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.22 -0.43 23 0 4,403 0
30MAR27 340.00 P 0.00 0.00 0.00 5.89 -0.55 23 0 920 0
30MAR27 350.00 P 0.00 0.00 0.00 7.97 -0.67 23 0 1,039 0
30MAR27 360.00 P 0.00 0.00 0.00 10.46 -0.80 23 0 1,163 0
30MAR27 370.00 P 14.37 14.37 14.37 13.61 -0.79 23 1 1,393 -1
30MAR27 380.00 P 18.17 18.95 18.11 17.28 -0.91 23 49 2,774 +44
30MAR27 390.00 P 23.00 23.00 21.65 21.44 -1.02 23 136 1,155 +56
30MAR27 400.00 P 26.60 27.37 26.50 26.19 -1.02 23 68 3,647 -33
30MAR27 410.00 P 0.00 0.00 0.00 31.61 -1.11 24 0 3,302 0
30MAR27 420.00 P 0.00 0.00 0.00 37.49 -1.45 24 0 2,448 0
30MAR27 430.00 P 0.00 0.00 0.00 42.86 -1.44 23 0 214 0
30MAR27 440.00 P 0.00 0.00 0.00 49.86 -1.53 23 0 131 0
30MAR27 450.00 P 0.00 0.00 0.00 57.18 -1.59 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 65.08 -1.62 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 75.42 -1.69 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 84.07 -1.86 26 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 92.57 -2.41 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 101.47 -2.23 27 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 110.54 -2.46 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 119.65 -2.56 27 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 128.93 -2.60 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 138.32 -2.61 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 148.82 -1.90 30 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 157.91 -2.74 28 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 169.11 -1.39 33 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 178.82 -1.55 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 188.76 -1.27 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 198.61 -1.92 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 207.79 -2.04 34 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 218.88 -1.26 38 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 228.65 -1.61 39 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 239.06 -1.14 41 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 247.64 -2.28 37 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 258.50 -1.36 41 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 267.57 -2.54 39 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 277.56 -2.38 40 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 288.77 -1.10 45 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 297.52 -2.50 41 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 307.52 -2.33 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 317.53 -2.59 43 0 0 0
29JUN27 205.00 P 0.74 0.74 0.67 0.01 -0.02 23 100 100 +100
29JUN27 210.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.04 -0.05 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.08 -0.09 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.11 -0.11 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.16 -0.14 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.21 -0.17 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.28 -0.19 23 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.36 -0.25 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.48 -0.28 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.62 -0.32 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.74 -0.39 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.98 -0.40 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.21 -0.50 23 0 211 0
29JUN27 285.00 P 0.00 0.00 0.00 1.45 -0.59 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.77 -0.63 23 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.10 -0.78 23 0 27 0
29JUN27 300.00 P 0.00 0.00 0.00 2.65 -0.71 23 0 493 0
29JUN27 310.00 P 0.00 0.00 0.00 3.70 -0.89 23 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 5.07 -0.98 23 0 969 0
29JUN27 330.00 P 0.00 0.00 0.00 6.83 -1.05 23 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 8.90 -1.22 23 0 415 0
29JUN27 350.00 P 0.00 0.00 0.00 11.37 -1.25 23 0 571 0
29JUN27 360.00 P 0.00 0.00 0.00 14.39 -1.31 23 0 740 0
29JUN27 370.00 P 0.00 0.00 0.00 17.74 -1.40 23 0 219 0
29JUN27 380.00 P 0.00 0.00 0.00 21.66 -1.34 24 0 193 0
29JUN27 390.00 P 0.00 0.00 0.00 26.07 -1.38 24 0 124 0
29JUN27 400.00 P 31.90 31.90 31.90 30.85 -1.31 24 45 400 0
29JUN27 410.00 P 0.00 0.00 0.00 36.30 -1.31 24 0 195 0
29JUN27 420.00 P 42.66 43.70 42.35 42.00 -1.29 24 61 362 +21
29JUN27 430.00 P 49.12 49.12 49.12 48.75 -1.17 24 30 140 +30
29JUN27 440.00 P 0.00 0.00 0.00 54.06 -1.10 24 0 220 0
29JUN27 450.00 P 62.50 62.50 62.50 61.41 -0.98 24 20 90 +20
29JUN27 460.00 P 0.00 0.00 0.00 70.96 -0.96 25 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 79.20 -0.90 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 87.51 -0.92 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 95.80 -1.40 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 104.29 -1.85 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 113.04 -2.27 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 120.25 -3.66 25 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 130.78 -2.44 27 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 139.95 -2.45 27 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 149.22 -2.56 28 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 158.57 -2.49 27 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 169.11 -1.39 30 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 178.82 -1.55 30 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 188.76 -1.27 31 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 198.61 -1.92 32 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 207.79 -2.04 31 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 218.88 -1.26 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 228.65 -1.61 35 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 239.06 -1.14 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 247.64 -2.28 34 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 258.50 -1.36 37 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 267.57 -2.54 35 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 277.56 -2.38 36 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 288.77 -1.10 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 297.52 -2.50 38 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 307.52 -2.33 39 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 317.53 -2.59 39 0 0 0
TOTAL PUT 7,550 216,822 +3,807
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 24.180
28AUG26 16.50 C 0.00 0.00 0.00 7.69 +0.31 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.19 +0.31 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.69 +0.31 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.19 +0.31 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.69 +0.31 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.19 +0.31 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.70 +0.31 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.20 +0.29 0 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.21 +0.31 30 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.23 +0.27 27 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.35 +0.20 28 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.65 +0.10 27 0 200 0
28AUG26 25.00 C 0.27 0.27 0.27 0.27 +0.05 29 1 98 +1
28AUG26 26.00 C 0.07 0.07 0.07 0.08 +0.01 28 15 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 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 63 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 7.72 +0.28 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.22 +0.28 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.72 +0.33 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.22 +0.27 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.74 +0.34 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.22 +0.31 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.72 +0.25 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.22 +0.31 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.24 +0.30 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.31 +0.27 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.50 +0.21 27 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.86 +0.13 27 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 +0.09 28 0 83 0
29SEP26 26.00 C 0.19 0.20 0.19 0.23 +0.05 28 30 61 +30
29SEP26 27.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 255 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.72 +0.28 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.22 +0.27 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.72 +0.32 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.22 +0.26 38 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.74 +0.33 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.22 +0.25 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.73 +0.25 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.22 +0.31 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.24 +0.29 24 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.33 +0.24 25 0 30 0
29OCT26 23.00 C 0.00 0.00 0.00 1.60 +0.23 27 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 0.99 +0.16 26 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.58 +0.08 25 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.33 +0.06 25 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.72 +0.32 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.22 +0.26 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.74 +0.33 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.23 +0.26 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.74 +0.26 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.23 +0.32 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.26 +0.29 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.37 +0.20 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.69 +0.20 26 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 1.12 +0.15 25 0 111 0
27NOV26 25.00 C 0.00 0.00 0.00 0.72 +0.09 25 0 84 0
27NOV26 26.00 C 0.00 0.00 0.00 0.47 +0.08 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.72 +0.28 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.22 +0.27 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.72 +0.32 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.22 +0.26 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.74 +0.33 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.23 +0.26 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.74 +0.26 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.23 +0.31 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.28 +0.28 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.44 +0.23 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.78 +0.19 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.28 +0.15 24 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.87 +0.10 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.61 +0.08 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.41 +0.06 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.72 +0.28 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.22 +0.27 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.72 +0.32 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.24 +0.28 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.76 +0.35 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 +0.33 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.85 +0.36 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.30 +0.29 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.49 +0.27 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.80 +0.23 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.23 +0.21 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.75 +0.16 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.34 +0.13 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.01 +0.10 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.75 +0.08 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 +0.06 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 +0.05 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 +0.04 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.72 +0.28 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.23 +0.28 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.75 +0.35 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.28 +0.32 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.85 +0.38 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.40 +0.35 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.99 +0.35 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.56 +0.28 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.82 +0.23 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.15 +0.20 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.61 +0.17 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.15 +0.14 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.75 +0.11 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.42 +0.10 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.13 +0.07 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.90 +0.07 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 +0.06 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
TOTAL CALL 46 5,367 +31
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 315 0
28AUG26 23.00 P 0.00 0.00 0.00 0.15 -0.10 29 0 311 0
28AUG26 24.00 P 0.44 0.44 0.44 0.45 -0.24 28 21 443 0
28AUG26 25.00 P 0.00 0.00 0.00 1.05 -0.29 28 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 1.88 -0.31 29 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.82 -0.32 0 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.82 -0.41 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.83 -0.40 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.83 -0.40 53 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.83 -0.41 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.83 -0.41 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.83 -0.41 72 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.83 -0.40 78 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.83 -0.41 84 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.83 -0.40 89 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.83 -0.40 95 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 95 0
29SEP26 22.00 P 0.35 0.35 0.35 0.35 -0.09 27 20 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 -0.17 27 0 1,260 0
29SEP26 24.00 P 0.00 0.00 0.00 1.21 -0.23 26 0 203 0
29SEP26 25.00 P 0.00 0.00 0.00 1.93 -0.24 27 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 2.74 -0.28 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.64 -0.30 28 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.59 -0.32 27 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.57 -0.26 28 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.56 -0.32 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.55 -0.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.53 -0.28 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.52 -0.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.52 -0.28 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.53 -0.27 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.52 -0.27 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.51 -0.28 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.52 -0.27 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.51 -0.27 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.24 -0.08 25 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.49 -0.12 25 0 140 0
29OCT26 23.00 P 0.00 0.00 0.00 0.84 -0.17 25 0 106 0
29OCT26 24.00 P 0.00 0.00 0.00 1.35 -0.22 25 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 2.01 -0.26 24 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 2.79 -0.31 24 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.69 -0.29 25 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.61 -0.31 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.58 -0.26 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.56 -0.32 24 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.55 -0.27 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.54 -0.27 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.54 -0.26 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.53 -0.27 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.53 -0.27 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.33 -0.08 25 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.61 -0.11 25 0 50 0
27NOV26 23.00 P 0.00 0.00 0.00 0.99 -0.16 25 0 5 0
27NOV26 24.00 P 1.46 1.46 1.46 1.50 -0.19 24 15 70 +15
27NOV26 25.00 P 2.34 2.34 2.16 2.12 -0.26 24 13 136 +10
27NOV26 26.00 P 0.00 0.00 0.00 2.88 -0.28 24 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.75 -0.28 25 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.63 -0.39 24 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.59 -0.39 24 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.56 -0.34 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.55 -0.34 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.54 -0.35 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.54 -0.34 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.53 -0.35 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.53 -0.34 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.04 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.08 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 -0.12 24 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 -0.16 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.61 -0.21 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.26 -0.23 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.00 -0.24 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.81 -0.27 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.66 -0.37 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.60 -0.39 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.57 -0.40 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.55 -0.35 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 -0.35 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.54 -0.34 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.53 -0.35 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.53 -0.34 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.52 -0.35 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.52 -0.35 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.52 -0.34 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.52 -0.34 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.45 -0.05 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.71 -0.07 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 -0.12 24 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.42 -0.15 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.92 -0.18 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.58 -0.18 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.27 -0.20 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.03 -0.23 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.76 -0.35 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.65 -0.38 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.58 -0.40 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.56 -0.39 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.54 -0.41 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.54 -0.34 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.53 -0.35 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.53 -0.34 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.52 -0.35 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.52 -0.35 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.52 -0.34 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.52 -0.34 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 -0.04 25 0 1 0
29JUN27 18.00 P 0.40 0.40 0.40 0.28 -0.04 25 1 1 +1
29JUN27 18.50 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.56 -0.08 25 0 15 0
29JUN27 20.00 P 0.90 0.90 0.90 0.68 -0.09 25 20 15 -20
29JUN27 21.00 P 0.00 0.00 0.00 0.99 -0.11 25 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.37 -0.13 25 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.83 -0.15 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.36 -0.19 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 2.97 -0.22 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.65 -0.24 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.39 -0.26 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.20 -0.27 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.06 -0.29 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.94 -0.32 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.83 -0.38 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.76 -0.38 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.69 -0.38 30 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.63 -0.39 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.58 -0.33 29 0 0 0
TOTAL PUT 90 7,359 +6
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$ 163.000
14AUG26 134.00 C 0.00 0.00 0.00 29.01 +1.60 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 28.01 +1.60 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 27.01 +1.60 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 26.01 +1.60 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 25.01 +1.60 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 24.01 +1.60 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 23.01 +1.60 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 22.01 +1.60 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 21.01 +1.57 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 20.01 +1.60 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 19.01 +1.60 0 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 18.01 +1.60 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 17.01 +1.60 0 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 16.01 +1.57 0 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 15.01 +1.60 0 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 14.35 +1.94 120 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 13.01 +1.60 0 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 10.70 +1.79 83 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 8.01 +1.60 0 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 5.53 +1.59 31 0 28 0
14AUG26 160.00 C 2.20 3.00 2.17 3.03 +1.34 18 246 507 -53
14AUG26 162.50 C 0.50 1.06 0.49 1.06 +0.61 22 118 196 -13
14AUG26 165.00 C 0.11 0.18 0.10 0.20 +0.08 24 157 509 +101
14AUG26 167.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 339 0
14AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 282 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 230 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 58 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 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 0.00 123 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 29.09 +1.68 44 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 28.09 +1.68 42 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 27.09 +1.68 40 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 26.09 +1.68 37 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 25.09 +1.68 35 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 24.09 +1.68 32 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 23.09 +1.68 27 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 22.09 +1.68 0 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 21.09 +1.65 0 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 20.10 +1.69 33 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 19.10 +1.69 31 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 18.10 +1.69 29 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 17.10 +1.69 27 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 16.11 +1.67 28 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 15.12 +1.71 28 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 14.35 +1.94 40 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 13.14 +1.73 27 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 10.70 +1.78 26 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 8.50 +2.01 29 0 0 0
21AUG26 157.50 C 5.58 5.58 5.58 5.97 +1.75 21 1 1 +1
21AUG26 160.00 C 2.90 2.90 2.90 3.91 +1.38 20 5 11 0
21AUG26 162.50 C 1.60 2.14 1.60 2.27 +0.92 20 9 270 +6
21AUG26 165.00 C 1.00 1.03 0.92 1.16 +0.52 20 28 45 +20
21AUG26 167.50 C 0.38 0.48 0.38 0.50 +0.20 20 365 382 +335
21AUG26 170.00 C 0.17 0.18 0.16 0.18 +0.05 19 10 52 +7
21AUG26 172.50 C 0.05 0.05 0.05 0.06 0.00 20 25 35 +25
21AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 93.08 +1.67 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 90.59 +1.07 119 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 88.09 +1.69 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 85.59 +1.67 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 83.10 +1.70 107 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 80.60 +1.68 92 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 78.10 +1.68 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 75.61 +1.69 96 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 73.11 +1.71 85 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 70.61 +1.69 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 68.11 +1.69 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 65.62 +1.70 77 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 63.12 +1.70 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 60.62 +1.70 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 58.13 +1.71 68 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 55.63 +1.71 57 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 53.13 +1.71 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.64 +1.72 59 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 48.14 +1.72 51 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 45.64 +1.74 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 43.15 +1.74 50 0 50 0
28AUG26 122.50 C 0.00 0.00 0.00 40.65 +1.73 44 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 38.10 +1.68 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 35.66 +1.73 41 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 33.17 +1.75 41 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 30.67 +1.75 37 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 28.18 +1.77 36 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 25.70 +1.79 35 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 23.22 +1.17 34 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 20.74 +1.83 32 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 18.29 +1.88 31 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 15.85 +1.94 29 0 13 0
28AUG26 150.00 C 12.01 13.28 12.01 13.37 +1.81 25 41 46 +40
28AUG26 152.50 C 0.00 0.00 0.00 11.11 +2.08 26 0 367 0
28AUG26 155.00 C 8.13 8.13 8.13 9.04 +2.05 27 12 1,299 0
28AUG26 157.50 C 5.95 6.47 5.95 6.75 +1.88 24 19 657 +7
28AUG26 160.00 C 3.62 4.62 3.62 4.64 +1.33 21 15 658 +7
28AUG26 162.50 C 2.70 2.99 2.66 3.00 +0.89 20 49 2,031 -35
28AUG26 165.00 C 1.60 1.86 1.60 1.87 +0.65 20 75 1,654 +66
28AUG26 167.50 C 0.92 1.06 0.83 1.08 +0.38 20 90 1,360 +39
28AUG26 170.00 C 0.52 0.54 0.49 0.58 +0.23 20 95 2,439 +35
28AUG26 172.50 C 0.30 0.30 0.23 0.28 +0.12 20 10 2,231 -10
28AUG26 175.00 C 0.12 0.14 0.12 0.14 +0.08 20 75 944 +52
28AUG26 177.50 C 0.00 0.00 0.00 0.06 +0.03 20 0 1,177 0
28AUG26 180.00 C 0.06 0.06 0.06 0.03 +0.02 21 29 1,034 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 21 0 339 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 23 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 25 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 27 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 29 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 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 93.26 +1.71 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.77 +1.25 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.28 +1.73 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.79 +1.73 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.30 +1.73 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.81 +1.76 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.32 +1.75 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.83 +1.78 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.11 +1.56 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.61 +1.55 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.11 +1.56 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 65.62 +1.59 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.12 +1.57 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 60.62 +1.59 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.13 +1.58 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 55.63 +1.58 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.13 +1.58 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.64 +1.59 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 48.14 +1.59 0 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 45.66 +1.75 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 43.18 +1.58 0 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 40.73 +1.68 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.29 +1.75 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 35.82 +1.76 0 0 0 0
29SEP26 130.00 C 33.21 33.21 33.21 33.58 +2.16 29 30 912 -30
29SEP26 132.50 C 0.00 0.00 0.00 31.19 +2.12 31 0 738 0
29SEP26 135.00 C 28.61 28.61 28.34 29.43 +3.02 40 60 392 0
29SEP26 137.50 C 0.00 0.00 0.00 26.12 +2.20 23 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 23.88 +1.83 27 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 21.31 +2.18 23 0 1,342 0
29SEP26 145.00 C 18.66 18.66 18.66 19.18 +2.05 25 9 10,277 0
29SEP26 147.50 C 0.00 0.00 0.00 16.65 +2.24 22 0 924 0
29SEP26 150.00 C 14.32 14.48 14.28 14.93 +2.10 25 20 2,489 0
29SEP26 152.50 C 12.20 12.20 12.20 12.17 +1.53 20 1 401 -1
29SEP26 155.00 C 10.10 10.10 10.10 10.12 +1.23 20 30 2,387 0
29SEP26 157.50 C 7.88 8.50 7.88 8.54 +1.42 21 47 705 +2
29SEP26 160.00 C 6.65 6.65 6.65 6.94 +1.28 21 25 957 0
29SEP26 162.50 C 5.20 5.34 5.15 5.46 +1.05 21 39 1,246 +37
29SEP26 165.00 C 4.30 4.30 4.24 4.27 +0.93 21 2 8,472 0
29SEP26 167.50 C 2.70 3.16 2.70 3.19 +0.71 20 19 910 +11
29SEP26 170.00 C 2.20 2.38 2.20 2.38 +0.56 20 98 1,270 +96
29SEP26 172.50 C 0.00 0.00 0.00 1.74 +0.43 20 0 372 0
29SEP26 175.00 C 1.24 1.24 1.24 1.24 +0.31 20 27 363 0
29SEP26 177.50 C 0.82 0.87 0.82 0.86 +0.22 20 56 512 0
29SEP26 180.00 C 0.50 0.62 0.50 0.62 +0.20 20 174 882 +20
29SEP26 182.50 C 0.43 0.44 0.41 0.41 +0.14 20 123 138 +5
29SEP26 185.00 C 0.25 0.31 0.25 0.26 +0.09 20 50 299 +35
29SEP26 187.50 C 0.23 0.24 0.23 0.17 +0.07 20 2 539 0
29SEP26 190.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 53 0
29SEP26 195.00 C 0.10 0.10 0.10 0.04 +0.02 20 5 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 20 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 24 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 78.32 +1.75 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 75.83 +1.78 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 73.30 +1.75 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 70.82 +1.76 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 68.34 +1.79 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 65.86 +1.83 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 63.39 +1.80 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 60.91 +1.79 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 58.44 +1.79 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 55.97 +1.81 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 53.50 +1.95 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 51.04 +1.99 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 48.58 +2.03 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 46.14 +2.17 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 43.70 +2.10 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 41.26 +2.05 21 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 39.12 +2.38 33 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 36.41 +2.09 26 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 34.02 +2.05 27 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.67 +2.29 27 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 29.43 +2.40 28 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 26.88 +2.13 25 0 0 0
29OCT26 140.00 C 24.08 24.08 24.08 24.59 +2.08 25 2 2 0
29OCT26 142.50 C 0.00 0.00 0.00 22.34 +1.59 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 20.17 +1.95 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 18.06 +1.87 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 16.04 +1.81 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 14.12 +1.50 24 0 183 0
29OCT26 155.00 C 12.04 12.04 12.04 12.23 +1.42 23 30 272 +30
29OCT26 157.50 C 0.00 0.00 0.00 10.35 +1.25 22 0 199 0
29OCT26 160.00 C 8.59 8.59 8.59 9.00 +1.32 23 6 1,208 0
29OCT26 162.50 C 7.47 7.47 7.47 7.60 +1.23 22 24 802 0
29OCT26 165.00 C 0.00 0.00 0.00 6.33 +1.03 22 0 579 0
29OCT26 167.50 C 0.00 0.00 0.00 5.23 +0.89 22 0 311 0
29OCT26 170.00 C 0.00 0.00 0.00 4.27 +0.75 22 0 477 0
29OCT26 172.50 C 0.00 0.00 0.00 3.48 +0.65 22 0 210 0
29OCT26 175.00 C 2.45 2.71 2.43 2.81 +0.53 22 81 389 +81
29OCT26 177.50 C 2.08 2.08 2.08 2.24 +0.43 22 30 267 +30
29OCT26 180.00 C 1.77 1.77 1.77 1.77 +0.34 22 30 308 0
29OCT26 182.50 C 0.00 0.00 0.00 1.37 +0.26 22 0 251 0
29OCT26 185.00 C 0.00 0.00 0.00 1.04 +0.19 22 0 262 0
29OCT26 187.50 C 0.83 0.87 0.83 0.79 +0.14 22 33 199 +33
29OCT26 190.00 C 0.00 0.00 0.00 0.59 +0.11 22 0 30 0
29OCT26 192.50 C 0.00 0.00 0.00 0.43 +0.07 22 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.31 +0.04 21 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 12 0
29OCT26 205.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.04 0.00 21 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.02 0.00 21 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 78.32 +1.75 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 75.83 +1.78 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 73.34 +1.79 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 70.85 +1.79 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 68.39 +1.84 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 65.91 +1.88 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 63.43 +1.78 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 60.95 +1.77 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 58.48 +1.83 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 56.02 +1.86 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.67 +2.12 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.10 +2.05 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 48.65 +2.10 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 46.22 +2.16 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 43.79 +2.19 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 41.37 +2.09 23 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 39.12 +2.24 28 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 36.60 +2.09 26 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 34.23 +2.04 26 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 31.93 +2.09 26 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 29.61 +2.04 26 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 27.22 +1.88 25 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 25.00 +1.83 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.82 +1.74 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 20.71 +1.66 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 18.69 +1.56 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 16.73 +1.43 24 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 14.91 +1.63 23 0 1 0
27NOV26 155.00 C 12.14 12.14 12.14 13.19 +1.53 23 30 83 +27
27NOV26 157.50 C 0.00 0.00 0.00 11.55 +1.42 23 0 254 0
27NOV26 160.00 C 0.00 0.00 0.00 10.03 +1.27 23 0 917 0
27NOV26 162.50 C 0.00 0.00 0.00 8.68 +1.14 23 0 643 0
27NOV26 165.00 C 7.36 7.38 7.35 7.38 +0.95 22 55 232 +55
27NOV26 167.50 C 6.14 6.14 6.14 6.31 +0.83 22 2 244 +2
27NOV26 170.00 C 5.22 5.22 5.22 5.34 +0.72 22 2 67 +2
27NOV26 172.50 C 4.37 4.37 4.37 4.48 +0.63 22 1 8 +1
27NOV26 175.00 C 0.00 0.00 0.00 3.76 +0.55 22 0 97 0
27NOV26 177.50 C 0.00 0.00 0.00 3.12 +0.50 22 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 2.58 +0.43 22 0 9 0
27NOV26 182.50 C 0.00 0.00 0.00 2.11 +0.36 22 0 32 0
27NOV26 185.00 C 0.00 0.00 0.00 1.72 +0.27 22 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 1.37 +0.19 22 0 143 0
27NOV26 190.00 C 0.00 0.00 0.00 1.10 +0.18 22 0 130 0
27NOV26 192.50 C 0.95 0.95 0.95 0.86 +0.13 22 100 160 +100
27NOV26 195.00 C 0.00 0.00 0.00 0.68 +0.12 22 0 0 0
27NOV26 197.50 C 0.67 0.67 0.67 0.53 +0.10 22 5 5 +5
27NOV26 200.00 C 0.00 0.00 0.00 0.41 +0.08 22 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.24 +0.05 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 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 93.26 +1.71 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 90.77 +1.25 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 88.28 +1.73 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 85.96 +1.90 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 83.49 +1.92 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 81.02 +1.97 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.32 +1.75 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.83 +1.78 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.36 +1.73 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.11 +1.96 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 68.63 +1.95 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.94 +1.73 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 63.68 +1.94 26 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 61.22 +1.94 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 58.54 +1.89 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 56.11 +1.95 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 53.69 +2.05 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 51.28 +2.03 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 48.88 +2.02 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 46.49 +2.13 28 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 44.10 +2.02 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 41.72 +1.93 28 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 39.59 +2.30 30 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 37.01 +2.03 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 35.22 +2.47 31 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 32.38 +1.89 26 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 29.93 +0.82 25 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 28.41 +2.30 28 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 25.61 +1.59 24 0 799 0
30DEC26 142.50 C 0.00 0.00 0.00 23.53 +1.29 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 21.53 +1.31 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 20.15 +2.11 26 0 344 0
30DEC26 150.00 C 0.00 0.00 0.00 17.75 +1.32 24 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 16.11 +1.15 24 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 14.41 +1.55 23 0 227 0
30DEC26 157.50 C 0.00 0.00 0.00 12.83 +1.45 23 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 11.35 +1.34 23 0 3,463 0
30DEC26 162.50 C 9.67 9.67 9.67 10.05 +1.24 23 3 819 +3
30DEC26 165.00 C 0.00 0.00 0.00 8.74 +1.06 23 0 1,062 0
30DEC26 167.50 C 0.00 0.00 0.00 7.64 +0.92 23 0 208 0
30DEC26 170.00 C 6.49 6.49 6.49 6.54 +0.76 22 4 504 +4
30DEC26 172.50 C 0.00 0.00 0.00 5.70 +0.69 22 0 287 0
30DEC26 175.00 C 4.90 4.90 4.90 4.88 +0.62 22 1 157 +1
30DEC26 177.50 C 4.15 4.15 4.15 4.19 +0.53 22 1 499 +1
30DEC26 180.00 C 3.50 3.50 3.50 3.52 +0.44 22 1 188 0
30DEC26 182.50 C 0.00 0.00 0.00 3.01 +0.39 22 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 2.51 +0.28 22 0 89 0
30DEC26 187.50 C 0.00 0.00 0.00 2.09 +0.20 22 0 296 0
30DEC26 190.00 C 0.00 0.00 0.00 1.71 +0.15 22 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.41 +0.08 22 0 203 0
30DEC26 195.00 C 0.00 0.00 0.00 1.14 +0.07 21 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 0.93 +0.04 21 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.74 +0.03 21 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.46 0.00 21 0 160 0
30DEC26 210.00 C 0.54 0.54 0.54 0.28 -0.01 21 1 629 +1
30DEC26 215.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 220.00 C 0.37 0.37 0.37 0.10 -0.01 21 1 1 +1
30DEC26 225.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 22 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 93.50 +1.95 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 91.05 +1.53 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 88.62 +2.05 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.18 +1.94 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 83.75 +1.94 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.32 +2.04 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 78.89 +2.04 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.83 +1.42 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 74.02 +2.03 37 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 71.60 +1.90 36 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 69.18 +2.13 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.80 +2.17 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.40 +2.15 34 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 62.01 +2.15 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 59.60 +2.10 32 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 57.25 +2.13 32 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 54.89 +2.12 31 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 52.53 +2.11 31 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 50.16 +2.04 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 47.81 +2.01 29 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 46.04 +2.55 32 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 43.18 +1.97 28 0 31 0
30MAR27 125.00 C 39.63 39.63 39.63 40.79 +1.85 27 10 1,312 +10
30MAR27 127.50 C 0.00 0.00 0.00 38.63 +1.92 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 36.41 +1.90 26 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 34.22 +1.92 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 32.08 +1.85 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 30.13 +1.88 25 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 28.61 +2.23 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 26.69 +2.14 26 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 24.88 +2.05 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 23.10 +1.93 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 21.36 +1.76 25 0 735 0
30MAR27 152.50 C 0.00 0.00 0.00 19.74 +1.61 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 18.13 +1.44 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 16.14 +1.19 24 0 111 0
30MAR27 160.00 C 0.00 0.00 0.00 14.74 +1.03 23 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 13.38 +0.76 23 0 120 0
30MAR27 165.00 C 0.00 0.00 0.00 12.17 +0.59 23 0 240 0
30MAR27 167.50 C 0.00 0.00 0.00 11.10 +0.59 23 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 10.15 +0.55 23 0 667 0
30MAR27 172.50 C 0.00 0.00 0.00 9.28 +0.60 23 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.40 +0.54 24 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.68 +0.56 24 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 6.98 +0.60 24 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 6.29 +0.53 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.74 +0.56 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 5.20 +0.60 24 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.66 +0.52 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 4.25 +0.55 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.84 +0.58 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.43 +0.41 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.12 +0.52 24 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 2.60 +0.51 25 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.12 +0.51 25 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.69 +0.43 25 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.38 +0.43 25 0 30 0
30MAR27 225.00 C 0.85 0.85 0.85 1.09 +0.36 25 25 25 +25
30MAR27 230.00 C 0.00 0.00 0.00 0.90 +0.35 26 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.71 +0.29 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.60 +0.29 26 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.48 +0.25 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.39 +0.21 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.32 +0.19 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.24 +0.15 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.20 +0.13 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.17 +0.12 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.13 +0.10 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.11 +0.09 27 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.09 +0.08 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 78.91 +1.94 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 77.45 +2.06 38 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 74.05 +1.91 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 71.64 +1.94 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 69.23 +2.13 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.83 +2.11 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.55 +2.23 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.17 +2.21 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 59.71 +2.09 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 57.36 +2.07 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.03 +2.07 19 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 52.70 +2.03 20 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 50.39 +2.01 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 48.10 +1.99 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.04 +2.17 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 43.61 +1.96 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.50 +1.98 22 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 39.20 +1.72 21 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.10 +1.58 21 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 35.00 +1.43 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 32.95 +0.26 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 30.96 +0.15 21 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 29.77 +0.83 23 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.96 +0.74 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.28 +0.79 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 24.60 +0.77 23 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.04 +0.76 23 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.55 +0.82 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.05 +0.77 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 18.18 +0.80 22 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 16.91 +0.86 22 0 364 0
29JUN27 162.50 C 14.61 14.61 14.61 15.68 +0.82 22 5 36 +5
29JUN27 165.00 C 13.28 13.43 13.28 14.60 +0.88 23 25 46 +25
29JUN27 167.50 C 0.00 0.00 0.00 13.52 +0.81 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.48 +0.63 23 0 18 0
29JUN27 172.50 C 0.00 0.00 0.00 11.59 +0.56 23 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.70 +0.49 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.82 +0.33 23 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 9.10 +0.26 23 0 37 0
29JUN27 182.50 C 0.00 0.00 0.00 8.38 +0.18 23 0 35 0
29JUN27 185.00 C 0.00 0.00 0.00 7.67 +0.10 23 0 143 0
29JUN27 187.50 C 0.00 0.00 0.00 7.07 -0.01 23 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.51 -0.07 23 0 49 0
29JUN27 192.50 C 0.00 0.00 0.00 5.95 -0.14 23 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 5.43 -0.21 23 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.01 -0.27 23 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.59 -0.33 23 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 3.93 -0.27 24 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 3.29 -0.40 24 0 31 0
29JUN27 215.00 C 0.00 0.00 0.00 2.72 -0.46 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.27 -0.51 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 1.86 -0.58 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.55 -0.55 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.26 -0.61 24 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.06 -0.64 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 0.86 -0.61 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.72 -0.61 24 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 0.59 -0.59 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.48 -0.56 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.40 -0.53 24 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.32 -0.52 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.27 -0.49 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.22 -0.46 25 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.17 -0.44 24 0 0 0
TOTAL CALL 2,799 119,009 +1,247
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 127 0 26 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 91 0 23 0
14AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
14AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 81 0 29 0
14AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
14AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0
14AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
14AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
14AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 52 0 265 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 422 0
14AUG26 157.50 P 0.04 0.04 0.04 0.02 -0.15 32 5 192 -5
14AUG26 160.00 P 0.40 0.42 0.10 0.10 -0.71 27 43 1,312 -32
14AUG26 162.50 P 1.35 1.35 0.60 0.57 -1.73 23 391 250 -246
14AUG26 165.00 P 3.18 3.18 2.50 2.24 -2.24 26 55 110 -23
14AUG26 167.50 P 5.61 5.61 5.61 4.60 -2.31 36 19 46 +14
14AUG26 170.00 P 0.00 0.00 0.00 7.10 -2.29 51 0 65 0
14AUG26 172.50 P 0.00 0.00 0.00 9.60 -2.24 64 0 30 -2
14AUG26 175.00 P 0.00 0.00 0.00 12.05 -2.28 69 0 0 -30
14AUG26 177.50 P 0.00 0.00 0.00 14.50 -2.33 0 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 17.09 -2.24 99 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 19.89 -1.94 145 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 22.09 -2.24 122 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 24.59 -2.24 133 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 27.39 -1.94 184 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 29.81 -2.02 187 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 32.31 -2.02 198 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 34.58 -2.24 170 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 37.78 -1.54 266 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 39.81 -2.01 232 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 42.08 -2.24 199 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 44.58 -2.24 207 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 47.38 -1.94 272 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 49.80 -2.02 270 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 52.38 -1.94 292 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 54.88 -1.94 302 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
21AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 62 0
21AUG26 148.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 79 0
21AUG26 149.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 10 0
21AUG26 150.00 P 0.00 0.00 0.00 0.05 -0.07 27 0 2 0
21AUG26 152.50 P 0.19 0.19 0.19 0.10 -0.15 26 5 120 -5
21AUG26 155.00 P 0.30 0.30 0.23 0.22 -0.31 24 313 364 +307
21AUG26 157.50 P 0.50 0.51 0.46 0.46 -0.53 23 11 102 +10
21AUG26 160.00 P 1.40 1.40 0.91 0.91 -0.94 22 74 77 +41
21AUG26 162.50 P 1.98 1.98 1.81 1.80 -1.26 21 187 185 +120
21AUG26 165.00 P 3.40 3.40 3.40 3.08 -1.88 20 12 17 +12
21AUG26 167.50 P 0.00 0.00 0.00 4.97 -2.13 20 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 7.21 -2.25 22 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 9.63 -2.26 25 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 12.05 -2.32 27 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 14.50 -2.37 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 17.09 -2.27 37 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 19.89 -1.97 53 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 22.09 -2.27 46 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 24.59 -2.27 50 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 27.39 -1.94 67 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 29.81 -2.02 68 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 32.43 -1.90 77 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 34.93 -1.89 81 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 37.78 -1.54 96 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 39.93 -1.89 89 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 42.43 -1.89 93 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 44.93 -1.89 97 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 47.43 -1.89 100 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 49.92 -1.90 104 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 133 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 128 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 117 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 60 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,398 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,012 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,528 0
28AUG26 130.00 P 0.05 0.05 0.01 0.01 0.00 40 6 2,817 -6
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,996 0
28AUG26 135.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 2,020 0
28AUG26 137.50 P 0.08 0.09 0.08 0.03 +0.01 35 19 1,338 +19
28AUG26 140.00 P 0.09 0.10 0.09 0.05 +0.02 34 26 2,042 -1
28AUG26 142.50 P 0.18 0.18 0.18 0.08 +0.02 33 221 2,262 0
28AUG26 145.00 P 0.18 0.23 0.16 0.12 +0.01 31 224 3,212 +116
28AUG26 147.50 P 0.27 0.31 0.24 0.18 -0.02 29 312 1,571 +120
28AUG26 150.00 P 0.38 0.41 0.28 0.28 -0.08 28 415 2,347 -150
28AUG26 152.50 P 0.53 0.56 0.42 0.41 -0.21 26 971 2,024 +940
28AUG26 155.00 P 0.76 0.76 0.59 0.64 -0.36 24 322 1,549 -38
28AUG26 157.50 P 1.20 1.20 0.95 1.00 -0.62 23 272 1,435 +234
28AUG26 160.00 P 2.00 2.00 1.54 1.56 -0.99 22 75 1,327 +13
28AUG26 162.50 P 3.00 3.08 2.56 2.47 -1.36 21 1,080 2,478 +1,008
28AUG26 165.00 P 4.34 4.34 4.02 3.84 -1.62 21 10 372 -3
28AUG26 167.50 P 5.56 5.56 5.56 5.48 -1.74 20 15 243 0
28AUG26 170.00 P 8.20 8.20 8.20 7.49 -2.09 21 10 242 -10
28AUG26 172.50 P 0.00 0.00 0.00 9.66 -2.27 20 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 12.05 -2.32 21 0 5 0
28AUG26 177.50 P 0.00 0.00 0.00 14.50 -2.37 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 17.09 -2.27 29 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 19.89 -1.97 40 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 22.09 -2.27 35 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 24.59 -2.27 38 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 27.39 -1.97 50 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 29.81 -2.04 51 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 32.43 -2.34 57 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 34.93 -1.91 60 0 85 -5
28AUG26 200.00 P 0.00 0.00 0.00 37.78 -1.58 71 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 42.43 -1.93 69 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 47.43 -1.93 75 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 52.41 -1.95 80 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 57.42 -1.94 85 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 62.42 -1.95 90 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 67.41 -1.96 95 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 72.43 -1.94 101 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 77.39 -1.98 104 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 82.39 -1.98 108 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 87.42 -1.96 114 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 92.40 -1.97 117 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 97.40 -1.97 121 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 102.40 -1.96 125 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 107.39 -1.97 128 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 112.40 -1.94 133 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 117.40 -1.97 136 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 122.41 -1.72 141 0 0 -75
29SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 78 8 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 559 0
29SEP26 95.00 P 0.03 0.03 0.03 0.01 0.00 51 100 706 +100
29SEP26 97.50 P 0.04 0.04 0.04 0.01 0.00 49 63 593 +53
29SEP26 100.00 P 0.04 0.04 0.04 0.01 0.00 46 78 953 +78
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,929 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,232 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 758 0
29SEP26 110.00 P 0.09 0.09 0.09 0.01 0.00 38 25 5,083 +25
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3,763 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,897 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,506 0
29SEP26 122.50 P 0.15 0.15 0.15 0.01 0.00 28 100 4,992 +33
29SEP26 125.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 4,393 0
29SEP26 127.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,072 0
29SEP26 130.00 P 0.27 0.27 0.27 0.03 -0.02 26 1 1,467 0
29SEP26 132.50 P 0.35 0.35 0.33 0.04 -0.04 24 40 2,315 0
29SEP26 135.00 P 0.36 0.36 0.32 0.07 -0.06 24 123 2,776 +12
29SEP26 137.50 P 0.42 0.42 0.42 0.11 -0.09 24 10 1,843 0
29SEP26 140.00 P 0.48 0.48 0.47 0.18 -0.14 24 11 7,943 +9
29SEP26 142.50 P 0.67 0.67 0.57 0.28 -0.19 23 83 1,193 +9
29SEP26 145.00 P 0.81 0.81 0.69 0.43 -0.27 23 128 1,361 +64
29SEP26 147.50 P 0.96 0.96 0.87 0.65 -0.36 23 65 1,085 -41
29SEP26 150.00 P 1.20 1.21 1.14 0.96 -0.47 22 55 401 +17
29SEP26 152.50 P 1.52 1.60 1.52 1.37 -0.56 22 17 1,106 -1
29SEP26 155.00 P 2.19 2.19 1.98 1.92 -0.61 22 12 602 -3
29SEP26 157.50 P 2.83 2.83 2.60 2.60 -0.78 22 10 927 +1
29SEP26 160.00 P 3.82 3.82 3.48 3.45 -1.03 21 12 444 +8
29SEP26 162.50 P 5.00 5.00 4.51 4.51 -1.20 21 827 1,246 +802
29SEP26 165.00 P 6.11 6.11 5.80 5.80 -1.39 21 11 282 +6
29SEP26 167.50 P 0.00 0.00 0.00 7.24 -1.63 21 0 261 0
29SEP26 170.00 P 0.00 0.00 0.00 9.14 -1.46 22 0 247 0
29SEP26 172.50 P 0.00 0.00 0.00 10.54 -2.38 19 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 13.12 -1.82 22 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 14.93 -2.18 20 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 17.22 -2.24 20 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 19.89 -2.00 24 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 22.09 -2.27 22 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 24.59 -2.27 24 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 27.39 -1.97 31 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 29.81 -2.04 31 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.43 -2.34 35 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.93 -1.91 37 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.78 -1.58 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 42.43 -1.93 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 47.43 -1.93 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 52.42 -1.94 49 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 57.42 -1.94 52 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 62.42 -1.95 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.42 -1.95 58 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 72.43 -1.94 61 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.41 -1.96 63 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.41 -1.96 66 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.42 -1.96 69 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.41 -1.96 71 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 97.41 -1.96 74 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 102.41 -1.95 76 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 107.41 -1.95 78 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 112.41 -1.93 81 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 117.42 -1.95 83 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 122.41 -1.83 85 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 25 0
29OCT26 117.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 112 0
29OCT26 122.50 P 0.00 0.00 0.00 0.07 -0.05 27 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.10 -0.07 27 0 644 0
29OCT26 127.50 P 0.43 0.43 0.43 0.14 -0.09 27 58 125 +58
29OCT26 130.00 P 0.00 0.00 0.00 0.20 -0.13 26 0 223 0
29OCT26 132.50 P 0.66 0.66 0.66 0.29 -0.16 26 5 101 0
29OCT26 135.00 P 0.00 0.00 0.00 0.40 -0.19 26 0 173 0
29OCT26 137.50 P 0.90 0.90 0.88 0.55 -0.25 26 2 305 0
29OCT26 140.00 P 1.08 1.08 1.04 0.76 -0.29 25 23 341 +23
29OCT26 142.50 P 1.28 1.28 1.21 1.00 -0.35 25 22 250 +20
29OCT26 145.00 P 1.45 1.45 1.45 1.31 -0.45 25 1 371 +1
29OCT26 147.50 P 1.80 1.80 1.80 1.72 -0.45 24 1 867 +1
29OCT26 150.00 P 0.00 0.00 0.00 2.21 -0.46 24 0 483 0
29OCT26 152.50 P 0.00 0.00 0.00 2.77 -0.54 24 0 203 0
29OCT26 155.00 P 3.85 3.85 3.42 3.37 -0.70 23 8 570 +7
29OCT26 157.50 P 4.33 4.33 4.33 4.15 -0.84 23 12 311 +12
29OCT26 160.00 P 5.41 5.45 5.11 5.06 -1.04 23 39 347 +32
29OCT26 162.50 P 6.35 6.35 6.18 6.15 -1.15 22 92 518 +2
29OCT26 165.00 P 7.50 7.50 7.44 7.41 -1.28 22 5 326 +1
29OCT26 167.50 P 0.00 0.00 0.00 8.81 -1.50 22 0 224 0
29OCT26 170.00 P 11.28 11.28 11.28 10.36 -1.73 22 5 229 0
29OCT26 172.50 P 0.00 0.00 0.00 12.22 -1.66 22 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 13.94 -1.88 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 15.89 -2.00 22 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 17.95 -2.10 22 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 20.11 -2.18 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 22.36 -2.24 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 24.67 -2.31 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 27.39 -2.01 25 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 29.81 -2.04 26 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 32.43 -2.34 29 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 34.93 -1.91 30 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 37.78 -1.58 35 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 42.43 -1.93 35 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 47.43 -1.93 37 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 52.43 -1.93 40 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 57.42 -1.94 42 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 62.42 -1.95 45 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 67.42 -1.95 47 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 72.43 -1.94 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 77.42 -1.95 52 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 82.41 -1.96 54 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 87.42 -2.21 56 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 92.41 -2.24 58 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 97.41 -2.12 60 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 102.41 -2.22 62 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 107.41 -2.22 64 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 112.41 -2.12 66 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 117.42 -2.11 68 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 122.41 -2.11 70 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 39 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 +0.01 28 0 25 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
27NOV26 120.00 P 0.55 0.55 0.55 0.12 +0.01 26 1 88 +1
27NOV26 122.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.23 0.00 26 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.32 -0.01 26 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 171 0
27NOV26 132.50 P 0.00 0.00 0.00 0.58 -0.03 25 0 28 0
27NOV26 135.00 P 1.15 1.15 1.15 0.77 -0.05 25 4 106 0
27NOV26 137.50 P 1.39 1.39 1.39 0.99 -0.09 25 29 161 +29
27NOV26 140.00 P 0.00 0.00 0.00 1.30 -0.10 25 0 83 0
27NOV26 142.50 P 0.00 0.00 0.00 1.64 -0.17 24 0 43 0
27NOV26 145.00 P 0.00 0.00 0.00 2.07 -0.21 24 0 143 0
27NOV26 147.50 P 2.80 2.80 2.80 2.58 -0.28 24 30 33 +25
27NOV26 150.00 P 0.00 0.00 0.00 3.15 -0.38 24 0 34 0
27NOV26 152.50 P 3.86 3.86 3.86 3.80 -0.49 23 7 66 0
27NOV26 155.00 P 0.00 0.00 0.00 4.54 -0.67 23 0 132 0
27NOV26 157.50 P 0.00 0.00 0.00 5.36 -0.86 23 0 138 0
27NOV26 160.00 P 0.00 0.00 0.00 6.36 -1.00 22 0 102 0
27NOV26 162.50 P 0.00 0.00 0.00 7.52 -1.13 22 0 380 0
27NOV26 165.00 P 0.00 0.00 0.00 8.79 -1.26 22 0 91 0
27NOV26 167.50 P 0.00 0.00 0.00 10.20 -1.34 22 0 106 0
27NOV26 170.00 P 0.00 0.00 0.00 11.74 -1.51 22 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 13.40 -1.08 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 15.20 -1.33 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 17.07 -1.40 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 19.02 -1.51 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 21.04 -1.62 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 23.16 -1.72 22 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 25.32 -1.85 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 27.57 -1.94 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 30.01 -2.15 23 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 32.52 -2.25 24 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 34.93 -2.34 25 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 37.78 -1.58 29 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 42.43 -1.93 29 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 47.43 -1.93 31 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 52.43 -1.93 34 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 57.42 -1.94 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 62.42 -1.95 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 67.42 -1.95 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 72.43 -1.94 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 77.42 -1.95 44 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 82.42 -1.95 46 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 87.42 -2.21 48 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 92.42 -2.23 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 97.41 -2.12 52 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 102.42 -2.21 53 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 107.41 -2.22 55 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 112.42 -2.11 57 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 117.42 -2.11 59 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 122.42 -2.11 60 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 42 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 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 37 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 34 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 31 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 +0.01 29 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 405 0
30DEC26 110.00 P 0.49 0.49 0.49 0.08 +0.03 28 10 1,048 -10
30DEC26 112.50 P 0.00 0.00 0.00 0.10 +0.03 27 0 2,700 0
30DEC26 115.00 P 0.00 0.00 0.00 0.14 +0.04 27 0 1,787 0
30DEC26 117.50 P 0.00 0.00 0.00 0.19 +0.05 26 0 3,343 0
30DEC26 120.00 P 0.77 0.77 0.77 0.26 +0.06 26 10 1,876 -10
30DEC26 122.50 P 0.00 0.00 0.00 0.35 +0.07 26 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.45 +0.06 26 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.60 +0.07 26 0 810 0
30DEC26 130.00 P 0.00 0.00 0.00 0.76 +0.07 25 0 2,131 0
30DEC26 132.50 P 0.00 0.00 0.00 0.98 +0.06 25 0 312 0
30DEC26 135.00 P 1.53 1.53 1.53 1.23 +0.04 25 10 1,312 0
30DEC26 137.50 P 0.00 0.00 0.00 1.54 +0.03 25 0 451 0
30DEC26 140.00 P 2.17 2.17 2.13 1.91 -0.01 25 200 1,110 +146
30DEC26 142.50 P 2.51 2.51 2.51 2.33 -0.03 25 50 795 +17
30DEC26 145.00 P 0.00 0.00 0.00 2.84 -0.10 24 0 1,147 0
30DEC26 147.50 P 0.00 0.00 0.00 3.36 -0.20 24 0 350 0
30DEC26 150.00 P 4.14 4.14 4.10 3.95 -0.36 24 11 1,966 -9
30DEC26 152.50 P 0.00 0.00 0.00 4.61 -0.53 23 0 296 0
30DEC26 155.00 P 5.38 5.38 5.38 5.38 -0.70 23 10 240 +10
30DEC26 157.50 P 6.31 6.31 6.31 6.29 -0.85 23 4 167 +4
30DEC26 160.00 P 7.80 7.80 7.80 7.33 -0.96 22 10 131 0
30DEC26 162.50 P 0.00 0.00 0.00 8.41 -1.18 22 0 428 0
30DEC26 165.00 P 0.00 0.00 0.00 9.73 -1.22 22 0 44 0
30DEC26 167.50 P 0.00 0.00 0.00 11.09 -1.20 22 0 18 0
30DEC26 170.00 P 0.00 0.00 0.00 12.62 -1.32 22 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 14.32 -1.61 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 16.03 -1.21 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 17.82 -1.33 22 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 19.69 -1.41 22 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 21.65 -1.52 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.68 -1.61 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 25.78 -1.73 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.94 -1.82 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 30.16 -2.40 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.88 -1.99 24 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 35.19 -2.08 24 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.78 -1.86 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 42.43 -1.93 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 47.43 -1.93 28 0 6 0
30DEC26 215.00 P 0.00 0.00 0.00 52.43 -1.93 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.42 -1.94 32 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.42 -1.95 34 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 67.42 -1.95 36 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 72.43 -1.94 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.42 -1.95 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 82.42 -1.95 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.42 -2.21 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.42 -2.23 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 97.41 -2.22 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.42 -2.21 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.41 -2.22 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.42 -2.21 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.42 -2.21 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.42 -2.22 54 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 33 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 0.02 +0.01 32 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.06 +0.05 32 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.07 +0.06 31 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.10 +0.09 31 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.12 +0.11 30 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.16 +0.15 30 0 169 0
30MAR27 100.00 P 0.00 0.00 0.00 0.20 +0.18 30 0 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.27 +0.24 30 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.33 +0.29 29 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.43 +0.36 29 0 503 0
30MAR27 110.00 P 0.00 0.00 0.00 0.52 +0.41 29 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.63 +0.47 29 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.78 +0.55 29 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.93 +0.59 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.13 +0.67 28 0 1,163 0
30MAR27 122.50 P 0.00 0.00 0.00 1.35 +0.71 28 0 138 0
30MAR27 125.00 P 2.13 2.13 2.13 1.60 +0.76 28 10 1,150 +10
30MAR27 127.50 P 0.00 0.00 0.00 1.89 +0.79 27 0 474 0
30MAR27 130.00 P 2.65 2.65 2.65 2.19 +0.77 27 7 994 +7
30MAR27 132.50 P 0.00 0.00 0.00 2.59 +0.80 27 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 3.09 +0.85 27 0 149 0
30MAR27 137.50 P 0.00 0.00 0.00 3.56 +0.82 27 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 4.11 +0.76 27 0 622 0
30MAR27 142.50 P 5.02 5.02 5.02 4.66 +0.65 26 100 451 0
30MAR27 145.00 P 0.00 0.00 0.00 5.34 +0.56 26 0 809 0
30MAR27 147.50 P 0.00 0.00 0.00 6.05 +0.43 26 0 108 0
30MAR27 150.00 P 0.00 0.00 0.00 6.81 +0.25 26 0 475 0
30MAR27 152.50 P 8.40 8.40 8.40 7.69 +0.10 25 1 276 +1
30MAR27 155.00 P 0.00 0.00 0.00 8.58 -0.09 25 0 255 0
30MAR27 157.50 P 0.00 0.00 0.00 9.61 -0.30 25 0 74 0
30MAR27 160.00 P 0.00 0.00 0.00 10.68 -0.49 25 0 812 0
30MAR27 162.50 P 0.00 0.00 0.00 11.81 -0.77 25 0 121 0
30MAR27 165.00 P 0.00 0.00 0.00 13.08 -0.96 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 14.53 -0.96 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.10 -0.50 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.23 -0.94 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 18.85 -1.00 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 20.61 -0.99 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 22.40 -0.98 24 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.22 -1.06 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.17 -1.05 24 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 28.13 -1.06 24 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.02 -1.20 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 33.18 -1.21 27 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.35 -1.24 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.53 -1.36 28 0 0 0
30MAR27 200.00 P 39.84 39.84 39.82 39.80 -1.41 28 120 150 +120
30MAR27 205.00 P 44.85 44.85 44.85 44.39 -1.60 29 30 60 +30
30MAR27 210.00 P 49.50 49.50 48.87 47.70 -3.05 25 75 2,560 +65
30MAR27 215.00 P 0.00 0.00 0.00 53.78 -1.92 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.50 -1.88 32 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.27 -1.99 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.07 -1.97 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.89 -2.00 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 77.74 -2.06 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 82.42 -2.25 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 87.46 -2.17 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 92.42 -2.23 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 97.41 -2.22 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 102.42 -2.21 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 107.41 -2.22 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 112.42 -2.21 43 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 117.42 -2.21 44 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 122.42 -2.22 45 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 6 0
29JUN27 87.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.07 0.00 26 0 46 0
29JUN27 92.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 11 0
29JUN27 102.50 P 0.00 0.00 0.00 0.27 -0.03 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.43 -0.06 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.52 -0.10 25 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 0.63 -0.15 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.78 -0.16 24 0 66 0
29JUN27 117.50 P 0.00 0.00 0.00 0.93 -0.24 24 0 136 0
29JUN27 120.00 P 2.50 2.50 2.50 1.13 -0.28 24 10 215 +10
29JUN27 122.50 P 0.00 0.00 0.00 1.35 -0.35 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.60 -0.43 24 0 114 0
29JUN27 127.50 P 0.00 0.00 0.00 1.89 -0.50 24 0 66 0
29JUN27 130.00 P 0.00 0.00 0.00 2.19 -0.64 23 0 678 0
29JUN27 132.50 P 0.00 0.00 0.00 2.62 -0.66 23 0 56 0
29JUN27 135.00 P 0.00 0.00 0.00 3.10 -0.72 23 0 224 0
29JUN27 137.50 P 0.00 0.00 0.00 3.67 -0.74 23 0 60 0
29JUN27 140.00 P 6.03 6.03 6.03 4.30 -0.72 23 15 319 +1
29JUN27 142.50 P 0.00 0.00 0.00 4.97 -0.80 23 0 64 0
29JUN27 145.00 P 0.00 0.00 0.00 5.77 -0.75 23 0 79 0
29JUN27 147.50 P 8.28 8.30 8.20 6.58 -0.77 24 40 101 +30
29JUN27 150.00 P 0.00 0.00 0.00 7.51 -0.78 24 0 73 0
29JUN27 152.50 P 10.00 10.00 10.00 8.51 -0.73 24 10 101 +10
29JUN27 155.00 P 11.03 11.03 10.84 9.53 -0.77 24 2 136 +1
29JUN27 157.50 P 0.00 0.00 0.00 10.72 -0.72 24 0 11 0
29JUN27 160.00 P 0.00 0.00 0.00 11.93 -0.67 24 0 138 0
29JUN27 162.50 P 14.70 14.70 14.70 13.19 -0.71 24 1 183 +1
29JUN27 165.00 P 0.00 0.00 0.00 14.60 -0.65 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.02 -0.74 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 17.51 -0.92 24 0 11 0
29JUN27 172.50 P 0.00 0.00 0.00 19.13 -0.41 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.16 -1.06 23 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.79 -1.21 23 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.56 -1.29 23 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.34 -1.37 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.96 -1.52 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 29.94 -1.62 25 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 31.95 -1.70 25 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 33.98 -1.78 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 36.07 -1.86 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 38.23 -1.93 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 40.41 -2.00 26 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 44.87 -2.11 27 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 49.48 -2.24 28 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 54.20 -2.14 29 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 59.02 -1.95 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 63.68 -1.98 31 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 68.40 -2.00 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 73.16 -1.89 32 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 77.94 -2.05 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 82.76 -2.03 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 87.59 -2.04 33 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 92.43 -2.22 34 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 97.41 -2.22 35 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 102.42 -2.21 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 107.42 -2.21 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 112.42 -2.21 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 117.42 -2.21 39 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 122.42 -2.22 40 0 0 0
TOTAL PUT 7,952 180,762 +4,141
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$ 6.775
28AUG26 4.70 C 0.00 0.00 0.00 2.09 +0.03 91 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.99 +0.03 86 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.89 +0.03 81 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.79 +0.03 77 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.54 +0.03 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.29 +0.02 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.53 +0.02 0 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 +0.02 18 0 229 0
28AUG26 6.75 C 0.11 0.11 0.11 0.11 +0.01 16 30 1,410 +30
28AUG26 7.00 C 0.03 0.03 0.03 0.03 0.00 18 400 2,036 +322
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,704 0
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 38 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 +0.02 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 +0.02 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.89 +0.02 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.79 +0.02 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.54 +0.02 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.29 +0.02 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.02 18 0 40 0
29SEP26 6.50 C 0.30 0.30 0.30 0.31 +0.01 16 10 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 0.00 16 0 243 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 499 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 2.09 +0.02 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.99 +0.02 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.89 +0.02 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.79 +0.02 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.54 +0.02 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.29 +0.02 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.54 0.00 15 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 +0.01 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 0.00 15 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 27 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 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 29 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 1.99 +0.02 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.89 +0.02 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.79 +0.02 39 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.54 +0.02 34 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.29 +0.02 28 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.54 0.00 13 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.35 +0.02 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.19 -0.01 14 0 41 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 -0.01 15 0 220 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 15 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 2.09 +0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 +0.02 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.89 +0.02 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 +0.02 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.54 +0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.29 +0.02 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 +0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 +0.02 16 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.03 17 0 400 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 +0.02 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.01 17 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 180 0
30DEC26 8.00 C 0.03 0.03 0.03 0.02 0.00 17 10 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.09 +0.02 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.99 +0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.89 +0.02 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.79 +0.02 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.31 +0.02 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 +0.02 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 +0.02 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 +0.01 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.01 16 0 157 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.01 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 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 20 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 2.12 +0.02 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.02 +0.02 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.92 +0.02 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.83 +0.02 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.59 +0.02 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.36 +0.02 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.14 +0.03 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.95 +0.04 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 +0.04 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.61 +0.04 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.05 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 +0.04 18 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.04 18 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 +0.02 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.03 18 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.03 19 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 450 14,395 +352
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 19 0 2,745 0
28AUG26 6.75 P 0.10 0.10 0.09 0.08 -0.02 17 69 5,171 -60
28AUG26 7.00 P 0.26 0.26 0.26 0.25 -0.02 19 150 2,302 -150
28AUG26 7.25 P 0.00 0.00 0.00 0.49 -0.02 27 0 1,118 0
28AUG26 7.50 P 0.00 0.00 0.00 0.73 -0.02 30 0 427 0
28AUG26 7.75 P 0.00 0.00 0.00 0.98 -0.02 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.24 -0.03 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.49 -0.02 60 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.74 -0.02 67 0 1 0
28AUG26 8.75 P 0.00 0.00 0.00 1.99 -0.03 73 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.24 -0.03 80 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.49 -0.02 86 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.73 -0.03 81 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.99 -0.02 98 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 15 0 1,755 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.02 16 0 1,880 0
29SEP26 6.75 P 0.20 0.20 0.19 0.20 -0.03 16 60 1,391 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.03 15 0 316 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.03 15 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 -0.02 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 -0.02 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 -0.02 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 -0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 -0.02 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.01 15 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.11 -0.01 15 0 644 0
29OCT26 6.75 P 0.00 0.00 0.00 0.23 -0.02 16 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.41 -0.02 17 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.62 -0.02 18 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.84 -0.02 16 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.58 -0.02 26 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.83 -0.02 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 15 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 -0.01 15 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 -0.01 15 0 155 0
27NOV26 6.75 P 0.00 0.00 0.00 0.25 -0.02 15 0 393 0
27NOV26 7.00 P 0.00 0.00 0.00 0.42 -0.02 16 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.63 -0.02 17 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 0.84 -0.02 15 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.58 -0.02 25 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.83 -0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 18 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 17 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 17 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.01 17 0 1,332 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.02 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.01 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 -0.01 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 -0.02 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 -0.02 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.33 -0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 -0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 -0.02 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.08 -0.02 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.33 -0.02 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 0.00 16 0 123 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 0.00 16 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 -0.01 17 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 -0.01 16 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 -0.01 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.02 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 -0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 -0.01 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.33 -0.02 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 -0.02 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.83 -0.02 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 -0.02 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.33 -0.02 28 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 0.04 +0.01 19 0 0 0
29JUN27 5.50 P 0.06 0.06 0.06 0.06 +0.01 19 5 406 +5
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.02 19 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 +0.02 18 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.02 18 0 57 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 +0.03 19 0 254 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 +0.02 19 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.94 +0.01 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 0.00 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.40 -0.01 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.64 -0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 -0.02 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 -0.02 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.34 -0.02 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.58 -0.02 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.83 -0.02 23 0 0 0
TOTAL PUT 284 30,520 -205
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$ 27.060
28AUG26 18.00 C 0.00 0.00 0.00 9.08 -0.37 0 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.58 -0.31 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 8.08 -0.28 0 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 7.58 -0.29 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.08 -0.26 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.09 -0.27 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.06 -0.40 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.09 -0.28 31 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.10 -0.28 29 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.15 -0.27 28 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 1.31 -0.20 28 0 57 0
28AUG26 27.00 C 0.83 0.83 0.61 0.65 -0.20 27 49 281 +46
28AUG26 28.00 C 0.34 0.34 0.25 0.27 -0.12 27 19 207 -2
28AUG26 29.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 121 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.09 -0.36 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.59 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.09 -0.27 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.59 -0.28 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.09 -0.27 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.09 -0.28 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.10 -0.36 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.10 -0.28 23 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.14 -0.27 27 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.24 -0.26 26 0 96 0
29SEP26 26.00 C 1.41 1.51 1.41 1.53 -0.19 28 60 227 +60
29SEP26 27.00 C 1.05 1.05 1.05 0.91 -0.17 26 15 112 0
29SEP26 28.00 C 0.62 0.62 0.52 0.51 -0.13 26 30 253 +30
29SEP26 29.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 82 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 277 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.09 -0.36 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.59 -0.30 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.09 -0.27 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.59 -0.28 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.09 -0.29 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.10 -0.28 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.10 -0.36 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.12 -0.29 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.18 -0.23 25 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.35 -0.31 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.67 -0.20 25 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 1.13 -0.18 25 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 0.75 -0.12 25 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.47 -0.09 25 0 17 0
29OCT26 30.00 C 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.17 -0.05 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.09 -0.28 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.59 -0.28 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.09 -0.29 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.10 -0.28 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.10 -0.36 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.15 -0.26 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.27 -0.25 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.51 -0.23 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.89 -0.19 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.38 -0.16 25 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.97 -0.14 25 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.68 -0.10 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.46 -0.08 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.09 -0.36 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.59 -0.30 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.09 -0.28 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.59 -0.28 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.09 -0.29 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.10 -0.28 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.12 -0.34 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.21 -0.30 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.39 -0.23 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.70 -0.27 25 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 2.09 -0.20 25 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 1.60 -0.16 25 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.17 -0.14 25 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 -0.12 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.08 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 -0.06 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 27 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.14 -0.31 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.59 -0.30 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.09 -0.28 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.59 -0.28 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.14 -0.24 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.22 -0.16 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.36 -0.30 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.66 -0.18 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.80 -0.22 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.15 -0.22 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.58 -0.20 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.12 -0.17 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.69 -0.16 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 1.34 -0.13 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 -0.12 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 -0.11 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 -0.09 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.47 -0.07 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 -0.05 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 -0.05 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.17 -0.33 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.70 -0.26 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.24 -0.33 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.80 -0.24 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.45 -0.19 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.46 -0.36 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.76 -0.23 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.89 -0.24 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.20 -0.21 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.62 -0.19 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.09 -0.17 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.62 -0.15 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.20 -0.14 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.84 -0.13 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.54 -0.11 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.27 -0.09 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.04 -0.09 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 0.86 -0.07 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.57 -0.06 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.23 -0.03 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 15 0
TOTAL CALL 173 10,126 +134
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 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 37 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 177 0
28AUG26 25.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 114 0
28AUG26 26.00 P 0.17 0.25 0.17 0.22 +0.03 28 2 283 +1
28AUG26 27.00 P 0.49 0.60 0.46 0.60 +0.10 29 93 741 +76
28AUG26 28.00 P 0.00 0.00 0.00 1.23 +0.20 30 0 260 0
28AUG26 29.00 P 0.00 0.00 0.00 2.01 +0.22 28 0 74 0
28AUG26 30.00 P 0.00 0.00 0.00 2.95 +0.26 28 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.94 +0.28 0 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 4.97 +0.31 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.97 +0.31 55 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.99 +0.32 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.97 +0.31 67 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.99 +0.32 78 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.99 +0.32 84 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.97 +0.30 85 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.96 +0.30 87 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 12.96 +0.30 92 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.96 +0.30 97 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 14.94 +0.28 0 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 15.94 +0.28 0 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 16.94 +0.28 0 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 +0.05 27 0 214 0
29SEP26 26.00 P 0.70 0.74 0.70 0.73 +0.09 27 11 524 -9
29SEP26 27.00 P 1.04 1.22 1.04 1.22 +0.14 27 47 187 +17
29SEP26 28.00 P 1.71 1.71 1.71 1.80 +0.17 25 2 117 +2
29SEP26 29.00 P 0.00 0.00 0.00 2.63 +0.21 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.50 +0.24 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.43 +0.19 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.45 +0.37 32 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 6.41 +0.41 31 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.34 +0.29 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.38 +0.34 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.38 +0.34 32 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.37 +0.32 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.38 +0.35 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.38 +0.35 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.37 +0.33 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.37 +0.33 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.37 +0.33 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.37 +0.35 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.37 +0.34 54 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 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.30 +0.03 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.56 +0.06 26 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.93 +0.09 26 0 88 0
29OCT26 27.00 P 0.00 0.00 0.00 1.42 +0.14 25 0 103 0
29OCT26 28.00 P 0.00 0.00 0.00 2.05 +0.16 25 0 89 0
29OCT26 29.00 P 0.00 0.00 0.00 2.79 +0.20 26 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.60 +0.22 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.49 +0.24 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.49 +0.30 29 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.43 +0.17 28 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.42 +0.24 31 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.40 +0.14 31 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.40 +0.30 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.40 +0.35 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.40 +0.33 39 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 0.02 +0.01 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.45 +0.06 26 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.73 +0.06 26 0 31 0
27NOV26 26.00 P 0.00 0.00 0.00 1.10 +0.09 25 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 1.61 +0.15 25 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 2.20 +0.13 25 0 7 0
27NOV26 29.00 P 0.00 0.00 0.00 2.93 +0.20 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.71 +0.21 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.57 +0.23 25 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.49 +0.11 26 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.47 +0.18 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.42 +0.15 27 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.40 +0.14 28 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.40 +0.15 30 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.40 +0.27 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.40 +0.16 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 +0.04 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.06 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.08 25 0 157 0
30DEC26 26.00 P 1.26 1.26 1.26 1.26 +0.10 25 1 38 -1
30DEC26 27.00 P 0.00 0.00 0.00 1.75 +0.13 25 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 2.42 +0.23 26 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 3.04 +0.19 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.80 +0.21 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.57 +0.16 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.52 +0.14 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.51 +0.22 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.46 +0.19 28 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.43 +0.17 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.42 +0.17 30 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.40 +0.16 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.40 +0.16 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.38 +0.15 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.37 +0.24 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.37 +0.26 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.37 +0.22 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.37 +0.27 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.37 +0.26 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 +0.03 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.05 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 +0.07 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.17 +0.09 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.58 +0.11 24 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 2.07 +0.13 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.65 +0.15 24 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 3.32 +0.13 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.95 +0.04 23 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.76 +0.07 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.59 +0.16 23 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.51 +0.21 23 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.50 +0.23 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.44 +0.18 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.42 +0.16 26 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.40 +0.15 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.40 +0.16 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.38 +0.15 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.37 +0.24 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.37 +0.26 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.37 +0.22 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.37 +0.27 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.37 +0.26 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 +0.04 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 +0.05 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.90 +0.06 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.22 +0.07 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.62 +0.09 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.08 +0.11 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.60 +0.13 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.18 +0.14 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.84 +0.16 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.55 +0.18 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.24 +0.13 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.08 +0.17 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.90 +0.15 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.75 +0.17 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.61 +0.16 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.50 +0.17 26 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.54 +0.29 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.47 +0.23 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.42 +0.19 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.39 +0.26 28 0 0 0
TOTAL PUT 156 7,912 +86
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$ 5.775
28AUG26 4.20 C 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.80 -0.03 50 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.55 -0.03 36 0 50 0
28AUG26 5.50 C 0.00 0.00 0.00 0.33 -0.04 32 0 93 0
28AUG26 5.75 C 0.19 0.19 0.18 0.18 -0.02 35 32 2,272 +32
28AUG26 6.00 C 0.08 0.08 0.08 0.08 -0.02 35 16 1,514 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 0.00 38 0 248 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.50 -0.03 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.40 -0.03 40 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.20 -0.04 34 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.11 -0.02 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 -0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.91 -0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 -0.04 28 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.03 29 0 1,211 0
29SEP26 6.00 C 0.18 0.18 0.18 0.18 -0.01 32 19 2,220 +4
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.02 31 0 1,556 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 347 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 694 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 33 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.51 -0.04 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.41 -0.04 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.31 -0.04 29 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.22 -0.03 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.94 -0.03 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.49 -0.03 30 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.35 -0.03 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.18 -0.02 32 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.44 -0.02 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.35 -0.01 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.16 -0.03 31 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.98 -0.03 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.55 -0.03 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 8.25 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 1.65 -0.03 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.56 -0.02 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.46 -0.03 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.36 -0.05 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 -0.02 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.19 -0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.04 -0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.95 -0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.05 30 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.02 33 0 288 0
30DEC26 6.50 C 0.25 0.25 0.25 0.23 -0.03 32 10 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.03 32 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.02 32 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 34 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.71 -0.04 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.62 -0.04 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.54 -0.04 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.45 -0.05 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.37 -0.05 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.30 -0.04 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.22 -0.05 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.15 -0.01 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.04 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 -0.01 32 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.03 32 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.03 32 0 171 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.03 32 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.03 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.02 32 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.02 32 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.75 -0.04 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.66 -0.05 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.58 -0.04 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.50 -0.04 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.42 -0.05 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.35 -0.04 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.28 -0.04 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.21 -0.04 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.98 -0.04 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.86 -0.04 32 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 -0.03 32 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 -0.02 32 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 -0.02 32 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.02 32 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.01 32 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.01 31 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 121 0
TOTAL CALL 77 29,419 +36
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 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 43 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 579 0
28AUG26 5.50 P 0.06 0.06 0.05 0.05 0.00 33 223 670 +223
28AUG26 5.75 P 0.15 0.15 0.15 0.15 +0.01 35 45 787 -15
28AUG26 6.00 P 0.00 0.00 0.00 0.31 +0.03 37 0 443 0
28AUG26 6.25 P 0.00 0.00 0.00 0.51 +0.03 39 0 659 0
28AUG26 6.50 P 0.00 0.00 0.00 0.74 +0.03 42 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.98 +0.02 44 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.23 +0.03 52 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.48 +0.05 59 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.73 +0.01 66 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.98 +0.05 73 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.23 +0.05 80 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.48 +0.05 86 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.73 +0.05 92 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.98 +0.05 98 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.23 +0.05 104 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.48 +0.05 109 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.73 +0.05 114 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.98 +0.05 119 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 30 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 195 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 937 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 403 0
29SEP26 5.75 P 0.25 0.25 0.25 0.24 +0.01 31 5 2,152 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.02 32 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.57 +0.03 33 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.03 34 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 +0.04 39 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.25 +0.03 40 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 +0.01 37 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.75 +0.02 50 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.98 +0.02 46 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 +0.05 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.48 +0.05 54 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.73 +0.05 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.98 +0.05 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.23 +0.05 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.48 +0.05 68 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.73 +0.05 71 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.98 +0.05 74 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 32 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 32 0 3 0
29OCT26 5.00 P 0.06 0.06 0.06 0.06 0.00 31 15 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.12 +0.01 32 0 32 0
29OCT26 5.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 58 0
29OCT26 5.75 P 0.30 0.30 0.30 0.32 +0.02 32 3 533 +3
29OCT26 6.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.63 +0.02 33 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.83 +0.03 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.05 +0.04 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.28 +0.04 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.52 +0.04 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.75 +0.02 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.99 +0.03 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 +0.03 45 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.48 +0.02 44 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.73 +0.05 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 0.00 31 0 57 0
27NOV26 5.25 P 0.00 0.00 0.00 0.15 0.00 30 0 10 0
27NOV26 5.50 P 0.24 0.24 0.24 0.24 0.00 31 2 5 +2
27NOV26 5.75 P 0.00 0.00 0.00 0.36 0.00 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.68 +0.02 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.08 +0.03 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.30 +0.03 36 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.54 +0.04 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.77 +0.03 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.00 +0.02 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.24 +0.02 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.49 +0.03 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 0.00 32 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 33 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 33 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 32 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 31 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 31 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.01 31 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 31 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 0.00 31 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 0.00 31 0 129 0
30DEC26 5.75 P 0.41 0.41 0.41 0.41 0.00 31 7 165 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.01 32 0 230 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 +0.01 33 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 +0.02 34 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 +0.02 35 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 +0.02 35 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.56 +0.03 37 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.03 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.02 +0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.25 +0.03 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 +0.02 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.74 +0.03 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 +0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 +0.02 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.48 +0.05 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.73 +0.05 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.98 +0.05 49 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 31 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 +0.01 32 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 0.00 31 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 0.00 31 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 0.00 31 0 130 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.01 31 0 81 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.01 31 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 +0.02 32 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 +0.02 34 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.21 +0.03 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 +0.03 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 +0.03 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.84 +0.03 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.06 +0.02 36 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.29 +0.02 37 0 35 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 +0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.98 +0.02 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.24 +0.03 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.48 +0.05 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.73 +0.05 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.98 +0.05 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 0.00 31 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 0.00 31 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 +0.01 31 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 +0.01 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 0.29 +0.01 31 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 +0.01 31 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 84 0
29JUN27 5.25 P 0.00 0.00 0.00 0.47 +0.02 31 0 7 0
29JUN27 5.50 P 0.00 0.00 0.00 0.59 +0.02 31 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.72 +0.02 30 0 3 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 +0.02 30 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 +0.02 30 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.20 +0.02 29 0 45 0
29JUN27 6.75 P 0.00 0.00 0.00 1.38 +0.02 29 0 60 0
29JUN27 7.00 P 0.00 0.00 0.00 1.57 -0.02 28 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.82 +0.03 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.03 +0.03 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.25 +0.04 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.40 +0.03 24 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.69 +0.03 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.92 +0.04 31 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.15 +0.04 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.39 +0.04 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.62 +0.04 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.86 +0.04 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.10 +0.05 32 0 0 0
TOTAL PUT 300 19,639 +218
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$ 147.200
28AUG26 85.00 C 0.00 0.00 0.00 62.31 +4.39 90 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 59.81 +4.38 82 0 11 0
28AUG26 90.00 C 0.00 0.00 0.00 57.32 +4.37 84 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 54.83 +4.36 83 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 52.35 +4.35 85 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.87 +4.03 84 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.40 +4.04 83 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 44.95 +4.39 84 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 42.51 +4.39 84 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.10 +3.76 84 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.72 +3.33 84 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 35.37 +3.05 84 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.06 +3.65 84 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 30.80 +2.96 84 0 0 0
28AUG26 120.00 C 29.00 29.00 29.00 27.75 +3.08 63 1 19 0
28AUG26 122.50 C 0.00 0.00 0.00 25.67 +2.01 69 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.67 +2.02 72 0 18 0
28AUG26 127.50 C 0.00 0.00 0.00 21.75 +1.93 75 0 36 0
28AUG26 130.00 C 23.00 23.02 23.00 20.01 +2.66 78 30 84 0
28AUG26 132.50 C 19.31 19.31 19.31 18.16 +2.51 78 1 15 0
28AUG26 135.00 C 17.60 20.00 17.00 16.50 +2.50 79 7 50 0
28AUG26 137.50 C 14.50 14.80 14.50 15.49 +2.66 85 4 112 0
28AUG26 140.00 C 13.36 15.50 12.85 13.82 +1.95 83 7 335 0
28AUG26 142.50 C 13.00 13.00 13.00 12.61 +1.92 85 1 187 -1
28AUG26 145.00 C 11.70 13.40 10.25 11.04 +1.59 83 19 216 -5
28AUG26 147.50 C 10.40 12.30 8.84 9.85 +1.39 83 16 95 +2
28AUG26 150.00 C 10.00 11.53 8.00 9.11 +1.63 86 100 133 -36
28AUG26 152.50 C 7.90 9.28 7.90 8.07 +1.47 86 4 66 0
28AUG26 155.00 C 7.00 9.45 6.25 7.12 +1.32 86 20 88 +6
28AUG26 157.50 C 8.00 8.00 8.00 6.26 +1.17 85 2 70 +1
28AUG26 160.00 C 5.58 7.60 5.02 5.48 +1.04 85 56 166 -10
28AUG26 162.50 C 6.50 6.96 5.12 4.79 +0.92 85 21 75 -15
28AUG26 165.00 C 5.10 6.20 4.52 4.16 +0.80 85 24 47 -1
28AUG26 167.50 C 0.00 0.00 0.00 3.61 +0.70 85 0 48 0
28AUG26 170.00 C 3.70 5.00 3.59 3.12 +0.60 85 54 116 +9
28AUG26 172.50 C 3.75 3.75 2.92 2.69 +0.52 85 18 523 +7
28AUG26 175.00 C 3.37 3.37 2.75 2.32 +0.46 85 15 64 +7
28AUG26 177.50 C 3.04 3.04 3.01 1.99 +0.40 85 5 41 0
28AUG26 180.00 C 2.41 3.40 2.00 1.70 +0.34 84 18 63 -1
28AUG26 182.50 C 2.38 2.68 1.84 1.45 +0.29 84 24 34 +11
28AUG26 185.00 C 2.37 2.58 1.60 1.23 +0.24 84 29 78 +12
28AUG26 187.50 C 2.00 2.00 1.76 1.04 +0.20 84 19 41 +11
28AUG26 190.00 C 1.80 2.00 1.32 0.88 +0.17 84 12 200 +2
28AUG26 192.50 C 1.50 1.80 1.17 0.74 +0.14 84 9 31 -5
28AUG26 195.00 C 1.34 1.50 1.34 0.63 +0.12 84 2 64 +1
28AUG26 197.50 C 0.00 0.00 0.00 0.53 +0.10 84 0 46 0
28AUG26 200.00 C 1.25 1.40 0.90 0.44 +0.08 84 6 64 0
28AUG26 205.00 C 0.75 0.75 0.75 0.31 +0.06 84 1 54 -1
28AUG26 210.00 C 0.74 0.75 0.74 0.21 +0.03 84 2 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.15 +0.03 84 0 26 0
28AUG26 220.00 C 0.68 0.68 0.42 0.10 +0.01 84 4 46 0
28AUG26 225.00 C 0.00 0.00 0.00 0.07 +0.01 84 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.05 +0.01 85 0 60 0
28AUG26 235.00 C 0.35 0.35 0.32 0.04 +0.01 86 2 22 +2
28AUG26 240.00 C 0.18 0.18 0.18 0.03 +0.01 87 1 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 3 0
28AUG26 250.00 C 0.15 0.15 0.15 0.01 0.00 85 1 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 87 0 22 0
28AUG26 260.00 C 0.15 0.15 0.13 0.01 0.00 90 5 128 +3
29SEP26 37.00 C 0.00 0.00 0.00 110.34 +4.40 103 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 109.34 +4.44 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 108.35 +4.45 110 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 107.35 +4.40 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 106.35 +4.44 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 105.36 +4.45 100 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 104.36 +4.39 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 103.37 +4.40 103 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 102.37 +4.45 88 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 101.37 +4.44 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 100.38 +4.45 95 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 99.38 +4.40 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 98.38 +4.39 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 97.39 +4.40 86 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 94.90 +4.40 84 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 92.41 +4.45 82 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 89.92 +4.39 79 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 87.43 +4.46 77 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 84.95 +4.40 82 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 82.46 +4.39 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 79.98 +4.46 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 77.50 +4.45 78 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.03 +4.44 79 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 72.57 +4.36 79 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.12 +4.35 79 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 67.67 +4.34 79 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 65.25 +4.11 79 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 62.84 +4.23 79 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 60.45 +3.72 79 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.08 +3.58 79 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 55.74 +3.71 79 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.44 +3.49 79 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 51.16 +4.41 79 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 48.28 +4.22 68 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 46.73 +3.02 79 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 43.24 +2.74 60 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 41.20 +2.22 64 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 39.21 +1.84 66 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 37.27 +2.16 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 35.39 +2.87 70 0 18 0
29SEP26 117.50 C 0.00 0.00 0.00 34.01 +2.96 75 0 23 0
29SEP26 120.00 C 0.00 0.00 0.00 31.79 +2.25 72 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 30.07 +1.62 73 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 28.42 +1.60 74 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 26.83 +2.52 74 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 26.54 +2.83 82 0 152 0
29SEP26 132.50 C 0.00 0.00 0.00 23.87 +2.16 75 0 74 0
29SEP26 135.00 C 0.00 0.00 0.00 22.48 +2.12 76 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 21.73 +2.60 79 0 83 0
29SEP26 140.00 C 0.00 0.00 0.00 19.92 +2.01 77 0 19 0
29SEP26 142.50 C 0.00 0.00 0.00 19.10 +2.26 79 0 14 0
29SEP26 145.00 C 19.11 19.11 19.11 17.91 +2.08 79 1 39 0
29SEP26 147.50 C 0.00 0.00 0.00 16.88 +1.95 79 0 32 0
29SEP26 150.00 C 16.71 16.71 16.71 15.86 +1.94 80 5 168 +5
29SEP26 152.50 C 15.30 15.31 15.30 14.80 +1.83 79 2 45 +1
29SEP26 155.00 C 14.58 15.68 13.90 13.93 +1.86 80 46 71 +31
29SEP26 157.50 C 14.90 14.90 12.80 13.21 +1.98 81 14 71 +1
29SEP26 160.00 C 12.95 12.99 12.48 12.32 +1.88 81 60 63 +20
29SEP26 162.50 C 0.00 0.00 0.00 11.48 +1.78 81 0 122 0
29SEP26 165.00 C 0.00 0.00 0.00 10.70 +1.70 81 0 81 0
29SEP26 167.50 C 10.68 10.68 10.68 9.95 +1.60 80 6 47 +4
29SEP26 170.00 C 10.00 11.00 9.00 9.26 +1.52 80 5 46 +1
29SEP26 172.50 C 0.00 0.00 0.00 8.60 +1.43 80 0 7 0
29SEP26 175.00 C 8.73 8.73 8.73 7.99 +1.36 80 6 46 0
29SEP26 177.50 C 0.00 0.00 0.00 7.42 +1.28 80 0 9 0
29SEP26 180.00 C 0.00 0.00 0.00 6.88 +1.20 80 0 37 0
29SEP26 182.50 C 0.00 0.00 0.00 6.38 +1.14 80 0 72 0
29SEP26 185.00 C 7.55 7.55 7.55 5.91 +1.07 80 1 59 +1
29SEP26 187.50 C 0.00 0.00 0.00 5.48 +1.01 80 0 410 0
29SEP26 190.00 C 0.00 0.00 0.00 5.07 +0.94 80 0 135 0
29SEP26 192.50 C 5.76 5.90 5.76 4.69 +0.88 80 10 47 -3
29SEP26 195.00 C 0.00 0.00 0.00 4.34 +0.83 80 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 4.01 +0.78 80 0 0 0
29SEP26 200.00 C 5.00 5.70 4.70 3.71 +0.73 80 3 130 -1
29SEP26 205.00 C 0.00 0.00 0.00 3.16 +0.63 80 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 2.69 +0.55 80 0 26 0
29SEP26 215.00 C 3.08 3.08 3.08 2.29 +0.48 80 1 53 0
29SEP26 220.00 C 3.50 3.50 3.29 1.94 +0.41 80 3 52 -1
29SEP26 225.00 C 0.00 0.00 0.00 1.65 +0.36 80 0 25 0
29SEP26 230.00 C 2.40 2.80 2.40 1.40 +0.32 80 2 84 +1
29SEP26 235.00 C 0.00 0.00 0.00 1.18 +0.27 79 0 51 0
29SEP26 240.00 C 2.32 2.32 2.32 1.00 +0.23 79 1 22 0
29SEP26 245.00 C 0.00 0.00 0.00 0.85 +0.20 80 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.72 +0.18 80 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.60 +0.14 79 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.51 +0.13 79 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.43 +0.11 79 0 18 0
29SEP26 270.00 C 0.00 0.00 0.00 0.36 +0.09 79 0 17 0
29SEP26 275.00 C 1.15 1.20 1.15 0.31 +0.08 80 4 77 +4
29OCT26 85.00 C 0.00 0.00 0.00 63.66 +3.63 76 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 60.45 +3.12 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 58.08 +3.19 56 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 55.74 +2.46 57 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 53.44 +2.78 58 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 51.24 +2.77 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 49.44 +2.98 65 0 3 0
29OCT26 102.50 C 0.00 0.00 0.00 47.10 +1.51 63 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 45.20 +2.44 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 43.30 +2.44 66 0 0 0
29OCT26 110.00 C 46.20 46.20 41.29 41.46 +1.93 67 7 141 +5
29OCT26 112.50 C 0.00 0.00 0.00 39.68 +2.52 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.95 +2.78 69 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 36.27 +1.86 70 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.65 +2.43 70 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.47 +2.34 73 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.55 +1.93 71 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.08 +2.09 72 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.66 +1.95 72 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.29 +1.82 72 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.98 +1.68 73 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 24.71 +1.69 73 0 10 0
29OCT26 140.00 C 0.00 0.00 0.00 23.50 +1.42 73 0 1 0
29OCT26 142.50 C 0.00 0.00 0.00 22.99 +2.15 76 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 21.93 +2.11 76 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 20.85 +2.08 76 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 19.79 +2.02 76 0 28 0
29OCT26 152.50 C 0.00 0.00 0.00 18.88 +2.07 77 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 18.14 +2.24 77 0 9 0
29OCT26 157.50 C 0.00 0.00 0.00 17.31 +2.28 78 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 16.40 +2.20 78 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 15.54 +2.12 78 0 30 0
29OCT26 165.00 C 15.20 15.20 15.20 14.71 +2.04 77 2 62 +2
29OCT26 167.50 C 0.00 0.00 0.00 13.93 +1.97 77 0 24 0
29OCT26 170.00 C 0.00 0.00 0.00 13.18 +1.89 77 0 22 0
29OCT26 172.50 C 0.00 0.00 0.00 12.37 +1.72 77 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 11.74 +1.69 77 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 11.15 +1.67 77 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 10.54 +1.61 77 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 9.67 +1.25 76 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 9.41 +1.48 77 0 48 0
29OCT26 187.50 C 0.00 0.00 0.00 8.63 +1.16 76 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 8.15 +1.11 76 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 7.93 +1.30 77 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 7.48 +1.24 77 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 6.86 +0.98 76 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 6.66 +1.13 77 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 5.93 +1.03 77 0 5 0
29OCT26 210.00 C 0.00 0.00 0.00 5.12 +0.79 76 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 4.69 +0.86 77 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 4.05 +0.66 76 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 3.60 +0.60 76 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 3.19 +0.54 76 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 2.84 +0.50 76 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 2.52 +0.45 76 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 2.23 +0.41 76 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 1.98 +0.37 76 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 1.76 +0.34 76 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 1.56 +0.30 76 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 1.38 +0.27 76 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 1.23 +0.25 76 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 1.09 +0.25 76 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.97 +0.23 76 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.86 +0.21 76 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.76 +0.18 76 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 0.67 +0.16 76 0 0 0
29OCT26 300.00 C 1.80 2.00 1.80 0.60 +0.15 76 18 23 +16
27NOV26 85.00 C 0.00 0.00 0.00 63.66 +3.20 62 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 61.24 +3.05 60 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 59.26 +3.11 64 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 57.01 +2.49 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 54.94 +2.70 64 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.89 +2.79 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 50.86 +2.47 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 49.03 +2.48 66 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 47.22 +2.84 67 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.47 +2.75 68 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 43.76 +1.95 69 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.10 +1.94 70 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.49 +1.36 70 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.92 +1.33 71 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 37.40 +1.78 71 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 35.93 +1.17 71 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 34.50 +1.76 72 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 33.12 +2.27 72 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 31.78 +2.29 72 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.49 +2.23 72 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 29.24 +1.45 73 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 28.03 +2.52 73 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 27.02 +1.94 73 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 26.54 +2.16 76 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 25.51 +2.07 76 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 24.52 +2.09 76 0 24 0
27NOV26 150.00 C 0.00 0.00 0.00 23.61 +2.17 77 0 5 0
27NOV26 152.50 C 24.30 24.30 23.65 22.72 +2.23 77 10 12 +10
27NOV26 155.00 C 0.00 0.00 0.00 21.87 +2.30 77 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 21.06 +2.36 78 0 0 0
27NOV26 160.00 C 20.70 21.31 20.32 20.16 +2.30 78 50 63 +50
27NOV26 162.50 C 0.00 0.00 0.00 19.29 +2.24 78 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 17.95 +1.67 76 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 17.57 +2.03 77 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 16.52 +1.69 76 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 16.13 +1.97 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 15.42 +1.91 77 0 0 0
27NOV26 177.50 C 15.70 15.70 15.70 14.74 +1.85 77 15 46 +15
27NOV26 180.00 C 14.06 14.06 14.06 14.09 +1.79 77 1 30 +1
27NOV26 182.50 C 13.72 13.72 13.72 13.46 +1.73 77 4 4 +4
27NOV26 185.00 C 0.00 0.00 0.00 12.86 +1.67 77 0 11 0
27NOV26 187.50 C 0.00 0.00 0.00 12.29 +1.62 77 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 11.74 +1.56 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 11.22 +1.52 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 10.71 +1.46 77 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 10.23 +1.41 77 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 9.77 +1.36 77 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 8.91 +1.26 77 0 87 0
27NOV26 210.00 C 0.00 0.00 0.00 8.13 +1.18 77 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 7.41 +1.10 77 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 6.76 +1.02 77 0 1 0
27NOV26 225.00 C 0.00 0.00 0.00 6.16 +0.95 77 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 5.61 +0.87 76 0 0 0
27NOV26 235.00 C 7.16 7.16 7.16 4.97 +0.67 76 15 132 +15
27NOV26 240.00 C 0.00 0.00 0.00 4.67 +0.76 76 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.25 +0.70 76 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 3.88 +0.65 76 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.53 +0.60 76 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.22 +0.63 76 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.94 +0.52 76 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.68 +0.48 76 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.37 +0.37 76 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 2.23 +0.41 76 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 2.03 +0.37 76 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 1.80 +0.29 76 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 1.64 +0.27 76 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 1.50 +0.25 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 99.54 +4.10 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 98.57 +4.10 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 97.60 +4.10 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 95.17 +4.09 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 92.75 +3.99 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 90.34 +4.17 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 87.94 +4.01 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 85.55 +3.67 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 82.98 +3.53 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 80.44 +3.54 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 78.11 +2.97 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.98 +3.67 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 73.70 +3.19 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.26 +3.41 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.23 +3.50 65 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 67.05 +3.28 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.91 +3.55 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.26 +2.71 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.69 +3.35 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.86 +2.51 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.98 +1.72 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.14 +2.13 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.33 +2.16 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.58 +1.90 65 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 49.83 +3.54 71 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 47.23 +2.45 67 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 45.56 +2.38 67 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 43.97 +2.37 68 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 42.43 +2.34 68 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 40.93 +2.29 68 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.48 +2.23 69 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 38.07 +2.19 69 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 37.41 +2.63 72 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 36.10 +2.56 72 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 34.84 +2.49 72 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 33.62 +2.42 72 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 32.26 +2.16 72 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.14 +1.95 72 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 30.34 +2.22 73 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 29.27 +2.12 73 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.28 +2.06 74 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 27.31 +1.99 74 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 25.90 +1.70 73 0 225 0
30DEC26 152.50 C 0.00 0.00 0.00 25.48 +2.07 74 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 24.62 +2.00 75 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 23.80 +1.95 75 0 40 0
30DEC26 160.00 C 23.60 23.70 23.60 22.42 +1.35 74 30 233 +30
30DEC26 162.50 C 0.00 0.00 0.00 22.02 +1.76 75 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 21.18 +1.70 75 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 20.36 +1.64 75 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 19.58 +1.58 75 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 18.75 +1.45 74 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 18.10 +1.47 74 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 17.40 +1.42 74 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 16.73 +1.37 74 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 16.08 +1.32 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 15.46 +1.27 74 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 14.86 +1.23 74 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 14.28 +1.18 74 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 13.73 +1.14 74 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 13.19 +1.09 74 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 12.68 +1.05 74 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 12.19 +1.02 74 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 11.26 +0.94 74 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 10.40 +0.87 74 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 9.60 +0.80 74 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 8.87 +0.74 74 0 16 0
30DEC26 225.00 C 0.00 0.00 0.00 8.19 +0.68 74 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 7.57 +0.64 74 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 6.99 +0.58 74 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 6.46 +0.54 74 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 5.97 +0.50 74 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 5.52 +0.46 74 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 5.10 +0.42 74 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.71 +0.39 74 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 4.36 +0.36 74 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.03 +0.33 74 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.73 +0.31 74 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.45 +0.28 74 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.19 +0.26 74 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.95 +0.23 73 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 2.73 +0.21 73 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.53 +0.20 73 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 2.17 +0.17 73 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 1.81 +0.09 73 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.56 +0.08 73 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 1.34 +0.06 73 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 1.19 +0.09 73 0 68 0
30MAR27 55.00 C 0.00 0.00 0.00 94.03 +4.30 72 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 91.77 +4.28 72 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 89.54 +4.26 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 87.34 +4.24 72 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 85.17 +4.21 72 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 83.03 +4.18 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 80.93 +4.15 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 78.86 +4.12 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 76.83 +4.08 72 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.84 +4.05 72 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.88 +4.01 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.97 +3.98 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.09 +3.93 72 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.25 +3.89 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.46 +3.86 72 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 63.70 +3.81 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.98 +3.77 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 60.30 +3.72 72 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.66 +3.68 72 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 57.05 +3.62 72 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 53.83 +1.65 67 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 52.35 +2.50 67 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 51.04 +1.77 68 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 51.03 +3.75 72 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 49.62 +3.61 72 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 48.24 +3.17 72 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 46.90 +3.03 72 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 45.59 +2.90 72 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 44.32 +3.06 72 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.86 +1.54 69 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.63 +1.75 69 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 39.65 +1.82 70 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 38.38 +1.58 69 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 37.31 +1.50 70 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 36.27 +1.36 70 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 35.57 +1.62 71 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 35.40 +2.34 72 0 11 0
30MAR27 147.50 C 35.13 35.13 35.13 34.60 +2.59 73 1 15 -1
30MAR27 150.00 C 0.00 0.00 0.00 33.61 +2.55 73 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 32.73 +2.49 73 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 31.89 +2.43 73 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.08 +2.38 73 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.29 +2.16 73 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 29.52 +2.20 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.99 +2.45 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 28.18 +2.41 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 27.40 +2.37 74 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 26.03 +1.71 73 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.43 +1.81 73 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 24.82 +1.88 73 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 24.28 +1.99 73 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.69 +2.04 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.13 +2.09 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.49 +2.05 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.87 +2.01 74 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 21.27 +1.98 74 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 20.68 +1.93 74 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 20.11 +1.89 74 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 19.56 +1.86 74 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 18.50 +1.78 73 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 17.51 +1.71 73 0 0 0
30MAR27 215.00 C 17.65 17.65 17.65 16.57 +1.64 73 15 15 +15
30MAR27 220.00 C 16.50 16.50 16.50 15.68 +1.57 73 30 225 -30
30MAR27 225.00 C 0.00 0.00 0.00 14.84 +1.50 73 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.06 +1.45 73 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.31 +1.38 73 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.61 +1.33 73 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.95 +1.27 73 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.32 +1.22 73 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.74 +1.17 73 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 10.18 +1.12 73 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 9.65 +1.07 73 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.16 +1.03 73 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.69 +0.99 73 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 8.25 +0.95 73 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 7.83 +0.91 73 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 7.43 +0.87 73 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 7.06 +0.83 73 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 6.71 +0.80 73 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 61.32 +3.45 72 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 59.91 +3.45 72 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 58.50 +3.45 72 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 57.09 +3.36 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.69 +3.55 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 54.47 +3.18 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 53.26 +3.18 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 52.04 +3.18 72 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 50.82 +3.18 72 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 49.60 +3.15 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 48.38 +2.95 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 47.28 +2.87 72 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 46.25 +2.87 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 45.23 +2.87 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 44.20 +2.48 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 43.18 +2.36 72 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 42.36 +2.41 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 41.64 +2.53 73 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 40.78 +2.49 73 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 39.93 +2.43 73 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 39.14 +2.46 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 38.35 +2.45 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 36.78 +1.62 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 36.51 +2.11 73 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.77 +2.23 73 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 35.00 +2.22 73 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.32 +2.23 73 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 33.66 +2.25 73 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 32.01 +1.29 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 32.00 +1.97 73 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 31.59 +2.24 73 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 30.91 +2.25 73 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 30.22 +2.25 73 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 29.44 +2.15 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 28.84 +2.23 73 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 28.15 +2.07 73 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 27.46 +1.91 73 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 26.91 +1.89 73 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 26.38 +1.89 73 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 25.85 +1.89 73 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 24.78 +1.88 73 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 23.72 +1.88 73 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 22.66 +1.86 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 21.59 +1.58 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 20.76 +1.55 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 19.96 +1.54 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 19.17 +1.54 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 18.37 +1.54 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 17.57 +1.53 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 16.78 +1.35 72 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 16.08 +1.22 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 15.50 +1.22 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 14.49 +0.79 72 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 14.35 +1.22 72 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.37 +0.82 72 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 12.81 +0.83 72 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 12.25 +0.72 72 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 11.71 +0.59 72 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 11.32 +0.60 72 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 10.93 +0.62 72 0 17 0
TOTAL CALL 908 13,793 +195
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 84 0
28AUG26 87.50 P 0.02 0.02 0.02 0.01 -0.01 88 2 10 -2
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 42 0
28AUG26 92.50 P 0.00 0.00 0.00 0.02 -0.03 84 0 35 0
28AUG26 95.00 P 0.00 0.00 0.00 0.04 -0.04 86 0 22 0
28AUG26 97.50 P 0.00 0.00 0.00 0.05 -0.06 84 0 52 0
28AUG26 100.00 P 0.08 0.08 0.08 0.08 -0.09 84 3 158 +1
28AUG26 102.50 P 0.13 0.13 0.13 0.12 -0.13 83 3 109 +3
28AUG26 105.00 P 0.25 0.25 0.25 0.18 -0.18 84 1 60 0
28AUG26 107.50 P 0.20 0.20 0.20 0.26 -0.23 83 1 5 0
28AUG26 110.00 P 0.28 0.30 0.28 0.37 -0.31 83 2 141 0
28AUG26 112.50 P 0.34 0.34 0.30 0.51 -0.40 83 2 42 -1
28AUG26 115.00 P 0.61 0.61 0.61 0.70 -0.48 83 1 73 0
28AUG26 117.50 P 0.72 0.97 0.72 0.94 -0.60 83 17 68 +14
28AUG26 120.00 P 1.35 1.35 0.70 1.21 -0.73 83 19 98 -2
28AUG26 122.50 P 1.55 1.55 0.95 1.58 -0.86 83 3 67 0
28AUG26 125.00 P 1.96 2.17 1.35 2.00 -1.01 83 81 131 +6
28AUG26 127.50 P 2.68 2.68 1.85 2.50 -1.17 83 50 174 -20
28AUG26 130.00 P 2.70 3.50 2.11 3.09 -1.34 83 67 191 +21
28AUG26 132.50 P 3.38 4.28 3.16 3.74 -1.51 82 33 65 +2
28AUG26 135.00 P 4.85 5.40 3.50 4.53 -1.69 82 80 238 +67
28AUG26 137.50 P 5.50 5.50 5.50 5.35 -1.87 82 1 197 0
28AUG26 140.00 P 6.80 6.85 5.00 6.37 -2.23 82 21 280 +2
28AUG26 142.50 P 6.51 6.51 6.51 7.56 -2.08 83 2 164 -2
28AUG26 145.00 P 8.00 9.93 7.15 8.80 -2.31 84 4 136 +3
28AUG26 147.50 P 10.93 10.93 10.93 10.18 -2.73 85 4 42 0
28AUG26 150.00 P 10.77 12.99 9.30 11.66 -2.99 85 16 65 -3
28AUG26 152.50 P 11.80 14.67 11.40 13.15 -2.85 85 4 65 +2
28AUG26 155.00 P 0.00 0.00 0.00 14.80 -3.40 86 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 16.42 -2.47 86 0 52 0
28AUG26 160.00 P 16.30 16.30 16.30 17.97 -2.90 84 1 55 +1
28AUG26 162.50 P 0.00 0.00 0.00 20.36 -2.39 89 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 22.34 -2.69 90 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 24.35 -2.47 91 0 16 0
28AUG26 170.00 P 25.66 25.66 25.66 26.44 -2.91 92 1 36 0
28AUG26 172.50 P 27.80 27.80 25.00 28.59 -3.65 93 3 15 0
28AUG26 175.00 P 28.25 28.25 28.25 30.76 -3.72 94 1 58 0
28AUG26 177.50 P 0.00 0.00 0.00 33.03 -3.71 96 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 35.30 -3.48 98 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 37.64 -3.00 100 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 40.00 -2.78 102 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 42.38 -3.20 104 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 44.81 -2.58 107 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 47.25 -3.22 110 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 49.71 -2.67 113 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 51.77 -3.28 109 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 54.68 -3.07 119 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 59.05 -3.79 115 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 63.70 -3.56 113 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 69.20 -3.03 129 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 73.64 -3.57 123 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 79.80 -2.40 152 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 84.65 -2.55 155 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 89.48 -2.72 157 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 93.05 -4.15 121 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 98.94 -3.26 155 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 102.80 -4.40 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 107.80 -4.40 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 112.80 -4.40 0 0 8 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 78 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.01 80 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.02 79 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 -0.03 80 0 62 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 -0.05 79 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.18 -0.05 80 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 -0.08 79 0 32 0
29SEP26 85.00 P 0.00 0.00 0.00 0.32 -0.08 79 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.40 -0.13 79 0 42 0
29SEP26 90.00 P 0.00 0.00 0.00 0.53 -0.14 79 0 346 0
29SEP26 92.50 P 0.00 0.00 0.00 0.67 -0.20 79 0 286 0
29SEP26 95.00 P 0.75 0.75 0.75 0.85 -0.22 78 1 16 0
29SEP26 97.50 P 0.00 0.00 0.00 1.09 -0.25 79 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 1.31 -0.32 78 0 61 0
29SEP26 102.50 P 0.00 0.00 0.00 1.60 -0.38 78 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 1.92 -0.46 78 0 19 0
29SEP26 107.50 P 0.00 0.00 0.00 2.32 -0.47 78 0 40 0
29SEP26 110.00 P 2.00 2.00 2.00 2.72 -0.61 78 1 58 -1
29SEP26 112.50 P 0.00 0.00 0.00 3.22 -0.64 78 0 102 0
29SEP26 115.00 P 3.19 3.19 3.19 3.75 -0.73 78 1 83 +1
29SEP26 117.50 P 3.60 3.60 3.60 4.31 -0.86 78 1 164 0
29SEP26 120.00 P 4.34 5.04 4.34 5.00 -0.86 78 2 198 +2
29SEP26 122.50 P 4.60 4.60 4.60 5.69 -1.01 78 1 49 +1
29SEP26 125.00 P 6.01 6.01 5.02 6.44 -1.12 78 4 95 +4
29SEP26 127.50 P 7.50 7.50 6.20 7.30 -1.14 78 25 78 +1
29SEP26 130.00 P 7.30 7.30 7.30 8.16 -1.32 78 1 201 0
29SEP26 132.50 P 0.00 0.00 0.00 9.11 -1.57 78 0 57 0
29SEP26 135.00 P 10.00 10.00 9.28 10.16 -1.43 77 5 78 +4
29SEP26 137.50 P 10.86 11.35 10.78 11.21 -1.68 77 11 120 +11
29SEP26 140.00 P 11.70 12.60 11.40 12.39 -2.05 77 4 39 +3
29SEP26 142.50 P 0.00 0.00 0.00 13.74 -1.94 78 0 55 0
29SEP26 145.00 P 0.00 0.00 0.00 15.08 -2.33 78 0 61 0
29SEP26 147.50 P 17.19 17.66 14.93 16.51 -2.23 79 17 41 +16
29SEP26 150.00 P 17.93 18.10 16.00 18.10 -2.29 79 115 547 +24
29SEP26 152.50 P 0.00 0.00 0.00 19.58 -2.34 79 0 97 0
29SEP26 155.00 P 0.00 0.00 0.00 21.20 -2.40 80 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 22.98 -2.37 81 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 24.58 -2.56 81 0 89 0
29SEP26 162.50 P 0.00 0.00 0.00 26.26 -2.73 81 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 28.11 -2.19 81 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 30.01 -3.06 82 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 32.21 -1.90 84 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 34.10 -2.06 84 0 38 0
29SEP26 175.00 P 0.00 0.00 0.00 36.02 -2.46 84 0 43 0
29SEP26 177.50 P 37.00 37.00 37.00 38.07 -3.24 85 1 14 0
29SEP26 180.00 P 0.00 0.00 0.00 40.12 -2.42 85 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 42.17 -2.35 86 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 44.23 -2.01 86 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 46.41 -2.15 87 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 48.60 -3.36 88 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 50.79 -3.31 88 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 52.98 -2.60 89 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 55.24 -2.40 90 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 57.53 -2.85 90 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 62.13 -3.22 92 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 66.81 -2.93 94 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 71.58 -2.98 96 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 75.59 -3.46 93 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 81.26 -1.65 101 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 86.17 -2.17 104 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 91.01 -2.13 106 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 95.44 -2.15 104 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 100.97 -1.45 112 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 105.56 -2.23 111 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 110.20 -2.84 111 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 115.21 -2.09 114 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 120.12 -2.40 116 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 125.34 -2.32 121 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 129.34 -3.03 112 0 0 0
29OCT26 85.00 P 0.87 0.87 0.87 0.91 -0.17 76 11 39 +11
29OCT26 87.50 P 0.00 0.00 0.00 1.12 -0.21 75 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 1.38 -0.21 76 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 1.64 -0.32 75 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 2.01 -0.31 76 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 2.37 -0.38 76 0 1 0
29OCT26 100.00 P 2.20 2.20 2.20 2.80 -0.29 76 1 38 0
29OCT26 102.50 P 0.00 0.00 0.00 3.23 -0.49 76 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 3.74 -0.55 76 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 4.18 -0.68 75 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.88 -0.51 76 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 5.53 -0.76 76 0 23 0
29OCT26 115.00 P 5.25 5.25 5.25 6.08 -0.73 75 1 14 0
29OCT26 117.50 P 0.00 0.00 0.00 6.79 -0.85 75 0 24 0
29OCT26 120.00 P 0.00 0.00 0.00 7.58 -0.94 75 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 8.49 -0.92 75 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 9.32 -1.04 75 0 2 0
29OCT26 127.50 P 0.00 0.00 0.00 10.62 -0.81 76 0 8 0
29OCT26 130.00 P 10.72 10.72 10.72 11.25 -1.27 74 2 39 0
29OCT26 132.50 P 11.00 11.00 11.00 12.33 -1.40 74 1 17 0
29OCT26 135.00 P 0.00 0.00 0.00 13.45 -1.55 74 0 44 0
29OCT26 137.50 P 0.00 0.00 0.00 14.70 -1.63 75 0 15 0
29OCT26 140.00 P 16.23 16.23 16.23 16.23 -1.48 76 7 21 -7
29OCT26 142.50 P 0.00 0.00 0.00 17.35 -1.63 75 0 10 0
29OCT26 145.00 P 0.00 0.00 0.00 18.74 -1.73 75 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 20.22 -1.79 76 0 34 0
29OCT26 150.00 P 0.00 0.00 0.00 21.71 -1.78 76 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 22.89 -2.03 75 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 25.43 -1.17 79 0 23 0
29OCT26 157.50 P 0.00 0.00 0.00 26.95 -2.00 79 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 28.69 -1.40 79 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 30.29 -1.68 79 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 32.17 -1.62 79 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 33.91 -1.67 80 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 35.70 -2.40 80 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 37.61 -2.69 80 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 39.52 -2.73 80 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 41.44 -2.43 81 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 43.36 -2.75 81 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 45.33 -2.56 81 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 47.40 -2.04 82 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 49.47 -2.98 82 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 51.54 -2.90 82 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 53.61 -2.07 82 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 55.70 -3.05 83 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 57.90 -2.91 83 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 60.10 -2.09 84 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 64.50 -1.84 85 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 68.96 -3.10 86 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 73.57 -3.09 87 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 78.20 -2.30 89 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 82.76 -3.08 89 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 87.45 -3.11 90 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 92.03 -3.10 91 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 96.83 -2.25 92 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 102.00 -2.60 96 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 106.74 -1.84 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 111.66 -2.59 99 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 115.69 -2.88 94 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 120.47 -3.01 95 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 125.35 -2.67 97 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 130.20 -2.49 98 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 134.68 -3.33 95 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 140.56 -2.58 104 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 144.89 -2.52 101 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 149.66 -2.71 101 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 155.29 -2.53 108 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 1.77 -0.25 75 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 2.09 -0.26 75 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 2.41 -0.37 75 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 2.85 -0.37 75 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.38 -0.28 76 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 3.72 -0.65 75 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.28 -0.53 75 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 4.86 -0.52 75 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 5.43 -0.66 75 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 6.10 -0.72 75 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 6.83 -0.72 75 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 7.56 -0.78 75 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 8.30 -1.02 75 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 9.21 -0.94 75 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 10.11 -1.04 74 0 2 0
27NOV26 122.50 P 0.00 0.00 0.00 11.02 -1.24 74 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 12.29 -0.88 76 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 13.04 -1.22 74 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 14.13 -1.25 74 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 15.23 -1.30 74 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 16.42 -1.40 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 17.73 -1.42 74 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 19.08 -1.49 75 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 20.45 -1.59 75 0 0 0
27NOV26 145.00 P 22.30 22.30 20.44 21.91 -1.64 75 68 53 +53
27NOV26 147.50 P 0.00 0.00 0.00 23.38 -1.72 75 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 24.88 -2.21 75 0 0 0
27NOV26 152.50 P 24.70 25.20 24.70 26.47 -1.76 76 10 10 +10
27NOV26 155.00 P 0.00 0.00 0.00 28.14 -1.93 76 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.46 -1.30 79 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 31.55 -1.80 77 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 33.81 -1.46 79 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.57 -1.80 79 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 37.33 -1.86 79 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 39.09 -1.95 79 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 40.86 -2.54 79 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 42.73 -2.03 80 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 44.66 -1.73 80 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 46.60 -2.02 80 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 48.54 -2.71 80 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 50.47 -1.98 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 52.42 -2.15 81 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 54.46 -2.38 81 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 56.54 -2.10 82 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 58.63 -2.09 82 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 60.72 -2.01 82 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 62.81 -2.04 82 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 67.03 -2.23 83 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 71.45 -2.13 84 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 75.89 -2.06 85 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 80.33 -2.03 85 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 84.90 -1.98 86 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 89.54 -2.89 87 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 94.19 -2.79 88 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 98.85 -2.84 89 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 103.58 -2.59 90 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 108.43 -2.05 92 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 112.84 -2.32 91 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 117.76 -2.16 93 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 122.68 -2.00 95 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 127.52 -1.84 96 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 131.83 -2.79 94 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 137.11 -1.75 98 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 141.74 -2.59 97 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 146.30 -2.23 97 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 151.16 -2.20 97 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 155.65 -2.47 96 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.03 73 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.04 72 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.04 73 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.05 73 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 -0.08 73 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.09 73 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.34 -0.12 73 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.47 -0.11 73 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 -0.17 73 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 -0.16 73 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.90 -0.24 73 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 1.07 -0.31 73 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.30 -0.33 73 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.53 -0.38 72 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 1.84 -0.47 72 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 2.17 -0.43 72 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.50 -0.54 72 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 2.92 -0.57 72 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 3.37 -0.57 72 0 29 0
30DEC26 92.50 P 0.00 0.00 0.00 3.81 -0.72 72 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 4.34 -0.78 72 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.92 -0.79 72 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 5.51 -0.87 72 0 36 0
30DEC26 102.50 P 0.00 0.00 0.00 6.10 -1.03 72 0 186 0
30DEC26 105.00 P 0.00 0.00 0.00 6.85 -1.03 72 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 7.59 -1.04 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.34 -1.17 72 0 70 0
30DEC26 112.50 P 0.00 0.00 0.00 9.12 -1.32 72 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 10.04 -1.32 72 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 11.00 -1.29 72 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 11.88 -1.44 72 0 610 0
30DEC26 122.50 P 0.00 0.00 0.00 13.04 -1.40 72 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 13.90 -1.65 72 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 15.01 -1.66 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.27 -1.53 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 17.51 -1.58 72 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 18.80 -1.59 72 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 20.14 -1.58 72 0 0 0
30DEC26 140.00 P 21.88 21.88 21.88 21.52 -1.49 73 2 516 -2
30DEC26 142.50 P 0.00 0.00 0.00 22.94 -1.72 73 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 24.40 -1.80 73 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 25.90 -1.86 73 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 27.44 -2.08 74 0 10 0
30DEC26 152.50 P 0.00 0.00 0.00 29.02 -2.16 74 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 30.64 -2.10 74 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 32.31 -2.59 74 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 34.42 -2.10 76 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 36.12 -1.68 76 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.89 -1.66 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.67 -1.68 76 0 15 0
30DEC26 170.00 P 40.00 40.00 40.00 41.44 -1.80 76 1 411 +1
30DEC26 172.50 P 0.00 0.00 0.00 43.22 -2.52 76 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 45.00 -1.98 77 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 46.86 -2.11 77 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 48.80 -2.12 77 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 50.75 -2.42 77 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 52.70 -2.97 77 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 54.65 -2.71 78 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 56.60 -2.53 78 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 58.56 -2.81 78 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 60.61 -2.60 78 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 62.71 -2.64 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 64.81 -3.53 79 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 69.01 -2.62 79 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 73.22 -2.69 80 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 77.60 -2.70 80 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 82.04 -2.87 81 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 86.50 -2.78 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 90.97 -2.70 82 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 95.57 -2.98 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 100.22 -2.60 84 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 104.88 -2.11 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 109.56 -2.29 86 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 114.28 -2.02 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 119.01 -2.19 88 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 123.67 -2.50 88 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 128.51 -2.10 89 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 133.20 -1.98 90 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.89 -2.02 90 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 142.62 -2.16 91 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 147.47 -2.20 92 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 152.23 -2.07 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.93 -2.23 92 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 166.60 -2.11 93 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 176.23 -2.15 94 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 185.97 -2.60 96 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 195.25 -2.56 94 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 205.40 -2.20 97 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.83 -0.10 72 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.02 -0.11 72 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.25 -0.15 72 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 1.51 -0.15 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.77 -0.21 72 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.11 -0.23 72 0 0 0
30MAR27 70.00 P 2.56 2.56 2.56 2.48 -0.30 72 1 7 0
30MAR27 72.50 P 0.00 0.00 0.00 2.85 -0.18 72 0 0 0
30MAR27 75.00 P 2.90 2.90 2.90 3.18 -0.33 72 1 21 0
30MAR27 77.50 P 0.00 0.00 0.00 3.77 -0.21 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.14 -0.32 72 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 4.62 -0.45 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.23 -0.46 72 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.03 -0.29 72 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 6.47 -0.47 71 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 7.32 -0.41 72 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.11 -0.41 72 0 1 0
30MAR27 97.50 P 8.33 8.33 8.33 8.93 -0.37 72 10 10 +10
30MAR27 100.00 P 0.00 0.00 0.00 9.45 -0.64 71 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 10.23 -0.76 71 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.09 -0.87 71 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 12.06 -0.87 71 0 568 0
30MAR27 110.00 P 12.00 13.00 12.00 13.03 -0.96 71 2 426 0
30MAR27 112.50 P 0.00 0.00 0.00 14.01 -0.90 71 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 15.07 -0.89 71 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 16.19 -1.01 72 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.35 -0.96 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.60 -1.06 72 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.73 -1.23 71 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 20.76 -1.06 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.91 -1.28 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 23.22 -1.37 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.60 -1.42 71 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 26.00 -1.48 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.45 -1.53 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.92 -1.57 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.43 -1.63 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 31.97 -1.67 72 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 33.52 -2.13 72 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 36.19 -1.13 74 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 36.97 -2.06 72 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 38.64 -2.12 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.44 -1.73 73 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 42.92 -1.02 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.57 -1.16 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.37 -1.76 75 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 48.18 -1.63 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 50.00 -1.80 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 51.82 -1.87 76 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 53.63 -1.95 76 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 55.46 -1.94 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 57.28 -2.16 76 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 59.12 -2.49 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.08 -2.44 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 63.06 -2.59 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 65.04 -2.43 76 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 67.02 -2.42 77 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.01 -2.28 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 71.00 -2.41 77 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 74.98 -2.39 77 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 79.09 -2.56 77 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 83.34 -2.50 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 87.60 -2.68 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 91.87 -2.45 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.15 -2.58 79 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 100.51 -2.83 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 105.00 -2.49 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 109.51 -2.39 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 114.00 -2.71 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 118.45 -2.64 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 122.66 -3.05 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 123.98 -5.94 72 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 128.54 -6.39 72 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 133.20 -6.26 73 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 137.89 -3.33 73 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 142.62 -6.02 73 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 147.47 -5.86 74 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 152.23 -3.01 75 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 156.93 -3.03 75 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 14.14 -0.95 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.18 -0.94 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.21 -0.95 72 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.25 -0.53 72 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.31 -0.66 72 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.54 -1.22 72 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.77 -1.22 72 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 21.33 -1.27 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.53 -1.41 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.73 -1.60 70 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.93 -1.52 70 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.24 -1.63 70 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.66 -1.65 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.11 -1.68 70 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 30.50 -1.79 70 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.93 -1.89 70 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 33.49 -1.91 70 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 35.01 -1.95 70 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 36.64 -1.93 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.12 -2.78 70 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 40.62 -1.89 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 42.18 -2.06 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 43.98 -1.67 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 45.70 -1.55 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 47.15 -2.20 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.04 -2.16 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.76 -2.21 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.40 -2.42 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 54.56 -2.21 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 56.42 -2.15 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 58.04 -2.55 73 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 59.90 -2.61 73 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 61.95 -2.32 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 63.85 -2.35 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 65.77 -2.35 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 68.14 -1.99 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 70.01 -2.08 75 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 72.00 -2.13 75 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 74.01 -2.08 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 75.82 -2.25 75 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 80.04 -2.17 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 81.62 -4.81 72 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 85.54 -2.68 72 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 89.48 -5.11 72 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 93.63 -2.94 72 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 97.80 -2.96 72 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 101.98 -2.97 72 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 106.17 -2.98 72 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 110.37 -3.01 72 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 114.58 -3.18 72 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 118.89 -3.27 72 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 123.29 -3.28 72 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 127.70 -3.29 72 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 132.12 -3.30 72 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 136.54 -3.32 72 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 140.97 -3.34 72 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 145.41 -3.46 72 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 149.89 -3.57 72 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 154.48 -3.58 72 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 159.07 -3.59 72 0 0 0
TOTAL PUT 731 14,683 +234
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$ 5.050
28AUG26 2.70 C 0.00 0.00 0.00 2.35 -0.17 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.25 -0.17 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.15 -0.17 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 2.05 -0.17 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.95 -0.17 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.85 -0.17 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.75 -0.17 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.65 -0.17 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.56 -0.17 89 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.46 -0.17 82 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.36 -0.17 76 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.27 -0.16 85 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.18 -0.15 87 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.08 -0.17 80 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 1.00 -0.14 86 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.91 -0.14 84 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.80 -0.16 71 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.73 -0.14 76 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.63 -0.15 68 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.58 -0.11 76 0 884 0
28AUG26 4.70 C 0.52 0.52 0.52 0.48 -0.15 67 1 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.42 -0.13 68 0 167 0
28AUG26 4.90 C 0.42 0.42 0.42 0.36 -0.12 68 10 234 0
28AUG26 5.00 C 0.00 0.00 0.00 0.31 -0.11 69 0 353 0
28AUG26 5.25 C 0.26 0.26 0.21 0.21 -0.08 71 30 583 +29
28AUG26 5.50 C 0.15 0.15 0.13 0.13 -0.07 70 90 431 0
28AUG26 5.75 C 0.11 0.11 0.11 0.08 -0.05 71 18 349 0
28AUG26 6.00 C 0.09 0.09 0.08 0.05 -0.04 73 10 497 +1
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.02 74 0 605 0
28AUG26 6.50 C 0.03 0.03 0.03 0.02 -0.01 76 15 278 +15
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 75 0 226 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 196 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 241 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.36 -0.17 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.26 -0.17 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.16 -0.17 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.06 -0.17 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.96 -0.17 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.87 -0.17 64 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.77 -0.17 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.66 -0.16 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.56 -0.17 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.48 -0.16 56 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.41 -0.12 67 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.28 -0.16 48 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.19 -0.17 49 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.13 -0.13 59 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 -0.13 62 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 -0.12 64 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.12 61 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 -0.13 57 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.14 57 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.13 58 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.12 59 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 -0.12 58 0 424 0
29SEP26 4.90 C 0.56 0.56 0.56 0.51 -0.11 59 1 70 0
29SEP26 5.00 C 0.50 0.50 0.45 0.45 -0.12 57 15 276 +15
29SEP26 5.25 C 0.00 0.00 0.00 0.36 -0.09 60 0 2,397 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 -0.08 60 0 482 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.07 60 0 224 0
29SEP26 6.00 C 0.17 0.17 0.17 0.15 -0.07 60 7 2,768 +7
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.05 60 0 454 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.04 61 0 708 0
29SEP26 6.75 C 0.09 0.09 0.09 0.06 -0.03 61 15 73 +15
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.03 60 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 61 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 58 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 64 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.88 -0.16 52 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.77 -0.18 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.68 -0.18 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.59 -0.17 48 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.51 -0.16 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.44 -0.14 58 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.34 -0.15 54 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.25 -0.16 53 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.17 -0.15 53 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.10 -0.15 54 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 1.05 -0.11 58 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.95 -0.14 54 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.89 -0.13 55 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.82 -0.13 54 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.78 -0.12 57 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.70 -0.13 54 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.64 -0.14 54 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.60 -0.12 55 0 123 0
29OCT26 5.00 C 0.00 0.00 0.00 0.55 -0.11 55 0 65 0
29OCT26 5.25 C 0.47 0.47 0.47 0.45 -0.10 56 1 106 +1
29OCT26 5.50 C 0.36 0.36 0.36 0.36 -0.09 56 15 145 +15
29OCT26 5.75 C 0.30 0.30 0.29 0.29 -0.09 57 200 171 +24
29OCT26 6.00 C 0.29 0.29 0.29 0.23 -0.08 57 1 319 0
29OCT26 6.25 C 0.00 0.00 0.00 0.18 -0.07 57 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.06 57 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.05 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.04 58 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.03 58 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.03 57 0 1 0
27NOV26 4.10 C 0.00 0.00 0.00 1.16 -0.14 54 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.09 -0.15 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.02 -0.14 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.95 -0.15 53 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.91 -0.12 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.83 -0.14 53 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.78 -0.13 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.73 -0.13 54 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.69 -0.11 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.64 -0.11 55 0 1 0
27NOV26 5.25 C 0.00 0.00 0.00 0.54 -0.10 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.45 -0.09 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.38 -0.08 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.32 -0.08 57 0 30 0
27NOV26 6.25 C 0.00 0.00 0.00 0.26 -0.07 57 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.21 -0.07 56 0 540 0
27NOV26 6.75 C 0.00 0.00 0.00 0.18 -0.05 57 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.14 -0.05 56 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 -0.04 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 195 0
30DEC26 2.70 C 0.00 0.00 0.00 2.39 -0.17 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.28 -0.19 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.18 -0.20 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.11 -0.18 52 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 2.00 -0.20 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.91 -0.20 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.82 -0.20 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.74 -0.19 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.65 -0.20 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.58 -0.19 51 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.49 -0.15 49 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.42 -0.14 51 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.35 -0.14 51 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.28 -0.14 52 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 -0.14 52 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 -0.13 53 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 -0.14 52 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 -0.17 51 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.14 52 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.14 52 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 -0.12 54 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.14 52 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.12 53 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 -0.14 52 0 5,035 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.11 54 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.11 54 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.09 55 0 160 0
30DEC26 6.00 C 0.39 0.39 0.39 0.38 -0.08 55 5,004 15,550 +5,004
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.08 55 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.08 55 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.08 55 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.07 55 0 260 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.06 55 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.06 54 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.05 54 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.05 54 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.04 55 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.03 56 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.03 56 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 55 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.02 52 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.45 -0.16 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.36 -0.16 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.27 -0.17 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.19 -0.16 54 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.11 -0.16 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 2.03 -0.15 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.95 -0.15 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.87 -0.16 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.80 -0.15 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.73 -0.14 55 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.66 -0.14 55 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.59 -0.14 55 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.52 -0.14 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.46 -0.14 55 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.39 -0.14 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.34 -0.13 55 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 -0.17 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 -0.16 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 -0.16 52 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 -0.14 53 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 -0.11 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 -0.10 54 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 -0.12 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.11 52 0 74 0
30MAR27 5.25 C 0.86 0.86 0.82 0.82 -0.08 54 30 939 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.72 -0.09 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 -0.08 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 -0.08 54 0 30 0
30MAR27 6.25 C 0.52 0.52 0.52 0.53 -0.07 56 51 51 +49
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.07 55 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.07 55 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 -0.06 55 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.06 55 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.05 55 0 299 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.05 55 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.05 55 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.04 55 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.03 55 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.02 55 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.50 -0.16 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.42 -0.16 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.34 -0.16 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.26 -0.16 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.18 -0.16 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.10 -0.16 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 2.03 -0.16 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.96 -0.15 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.89 -0.15 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.82 -0.15 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.76 -0.14 53 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.69 -0.15 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.63 -0.14 53 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.57 -0.14 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.51 -0.14 53 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.46 -0.13 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.40 -0.14 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.31 -0.17 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.30 -0.13 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 -0.13 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.16 -0.17 50 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.12 -0.12 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 -0.12 51 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 1.04 -0.11 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.95 -0.10 52 0 15 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 -0.08 53 0 60 0
29JUN27 5.75 C 0.85 0.85 0.80 0.80 -0.08 53 150 568 +150
29JUN27 6.00 C 0.00 0.00 0.00 0.74 -0.07 54 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.67 -0.08 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.61 -0.08 54 0 51 0
29JUN27 6.75 C 0.00 0.00 0.00 0.55 -0.08 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 -0.07 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 -0.07 53 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 -0.07 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 -0.06 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.33 -0.06 53 0 25 0
TOTAL CALL 5,664 54,829 +5,355
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 155 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 147 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 139 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 192 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 113 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 +0.01 70 0 281 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 70 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 +0.01 69 0 189 0
28AUG26 4.40 P 0.04 0.05 0.04 0.05 0.00 66 11 170 +10
28AUG26 4.50 P 0.06 0.07 0.06 0.08 +0.02 70 11 219 +10
28AUG26 4.60 P 0.09 0.10 0.09 0.10 +0.02 68 16 355 +4
28AUG26 4.70 P 0.08 0.11 0.08 0.13 +0.02 68 32 253 +31
28AUG26 4.80 P 0.13 0.13 0.13 0.17 +0.03 70 8 592 +8
28AUG26 4.90 P 0.16 0.16 0.16 0.21 +0.04 70 7 132 +7
28AUG26 5.00 P 0.21 0.22 0.20 0.26 +0.05 70 21 308 +13
28AUG26 5.25 P 0.39 0.39 0.39 0.40 +0.06 70 14 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 +0.09 72 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 +0.08 66 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.97 +0.10 60 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.22 +0.13 70 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.46 +0.14 72 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.71 +0.16 80 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.95 +0.16 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.20 +0.17 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.45 +0.17 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.70 +0.17 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.95 +0.17 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.20 +0.17 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.70 +0.17 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.95 +0.17 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.20 +0.17 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.45 +0.17 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.70 +0.17 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 +0.01 59 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 +0.01 60 0 3,099 0
29SEP26 3.80 P 0.04 0.04 0.04 0.04 +0.01 60 5 253 -1
29SEP26 3.90 P 0.04 0.05 0.04 0.05 +0.01 59 31 315 +15
29SEP26 4.00 P 0.06 0.06 0.06 0.07 +0.02 61 3 184 +3
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 59 0 452 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 58 0 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.01 60 0 143 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.02 58 0 428 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.02 58 0 273 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.03 59 0 65 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.03 59 0 477 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.04 59 0 298 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.04 60 0 45 0
29SEP26 5.00 P 0.40 0.40 0.40 0.40 +0.04 60 1 2,198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 +0.05 60 0 349 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.07 61 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.09 62 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.09 62 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.12 66 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 +0.12 67 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.10 63 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.11 66 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 +0.11 58 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 +0.14 63 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.13 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 +0.15 71 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 +0.16 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 +0.15 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.70 +0.15 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 3.95 +0.15 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.20 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.45 +0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.70 +0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.95 +0.17 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.45 +0.17 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.95 +0.17 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.45 +0.17 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.95 +0.17 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.45 +0.17 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.95 +0.17 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.45 +0.17 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 55 0 122 0
29OCT26 3.40 P 0.03 0.03 0.03 0.03 +0.01 57 2 77 +2
29OCT26 3.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 0.00 57 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 +0.01 57 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 0.00 56 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 23 0
29OCT26 4.10 P 0.00 0.00 0.00 0.14 +0.01 57 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.16 +0.01 56 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.22 +0.02 56 0 152 0
29OCT26 4.50 P 0.00 0.00 0.00 0.26 +0.03 56 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.30 +0.03 57 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.34 +0.03 56 0 87 0
29OCT26 4.80 P 0.32 0.32 0.32 0.39 +0.05 57 2 53 0
29OCT26 4.90 P 0.00 0.00 0.00 0.44 +0.04 57 0 41 0
29OCT26 5.00 P 0.50 0.50 0.50 0.49 +0.05 57 2 17 -2
29OCT26 5.25 P 0.00 0.00 0.00 0.63 +0.05 57 0 1 0
29OCT26 5.50 P 0.78 0.78 0.78 0.80 +0.07 58 15 15 +15
29OCT26 5.75 P 0.00 0.00 0.00 0.98 +0.08 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.08 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.38 +0.10 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.59 +0.11 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.81 +0.11 62 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.04 +0.11 63 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.28 +0.14 66 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.51 +0.14 66 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.19 +0.02 56 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.26 +0.03 56 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.29 +0.02 56 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.33 +0.03 56 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.37 +0.03 56 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.42 +0.04 57 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.47 +0.04 57 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.52 +0.05 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 +0.06 58 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 +0.06 58 0 15 0
27NOV26 5.50 P 0.00 0.00 0.00 0.88 +0.06 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 +0.08 60 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.25 +0.09 59 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.45 +0.10 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.66 +0.10 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.88 +0.12 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.09 +0.11 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.32 +0.12 63 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.55 +0.12 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 52 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 53 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 0.00 53 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 54 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.01 54 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.01 54 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.01 54 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 53 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.01 53 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.01 53 0 732 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.01 53 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.02 55 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.02 55 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.03 55 0 130 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.03 54 0 90 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.03 55 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 +0.04 55 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.04 56 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 +0.05 56 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.05 56 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 +0.05 56 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 +0.06 57 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.07 57 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.08 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 +0.09 59 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.09 59 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 +0.10 59 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.10 60 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 +0.11 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 +0.11 60 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 +0.11 61 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.28 +0.13 63 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.49 +0.17 59 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.75 +0.19 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.00 +0.20 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.24 +0.20 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.48 +0.19 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.72 +0.19 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.97 +0.19 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.46 +0.18 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.95 +0.17 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.45 +0.17 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.95 +0.17 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.45 +0.17 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.95 +0.17 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.45 +0.17 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 +0.02 53 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 +0.02 53 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 +0.04 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.03 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.03 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.05 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.02 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.04 54 0 60 0
30MAR27 4.60 P 0.57 0.57 0.57 0.59 +0.04 55 15 60 +15
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.03 54 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.04 54 0 30 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.04 54 0 165 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 +0.05 55 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.05 55 0 40 0
30MAR27 5.50 P 1.09 1.09 1.09 1.11 +0.06 55 15 220 +15
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.09 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 +0.09 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 +0.09 54 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 +0.09 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 +0.10 55 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 +0.12 55 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.47 +0.17 58 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.69 +0.18 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.91 +0.19 59 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.08 +0.14 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 +0.14 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.53 +0.14 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.76 +0.14 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.00 +0.15 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.24 +0.16 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.48 +0.16 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.72 +0.16 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.97 +0.17 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.46 +0.17 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.95 +0.17 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 +0.01 53 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 +0.01 53 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 +0.02 53 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 +0.02 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 +0.02 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.31 +0.02 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 +0.03 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.38 +0.03 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.41 +0.03 52 0 75 0
29JUN27 4.10 P 0.00 0.00 0.00 0.45 +0.03 52 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 +0.03 52 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 +0.04 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.60 +0.04 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.65 +0.03 53 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.70 +0.03 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.75 +0.04 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 +0.04 53 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.86 +0.05 53 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 +0.04 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.07 +0.05 54 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.23 +0.05 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 +0.05 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 +0.05 54 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.75 +0.06 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 +0.09 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.10 +0.09 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.30 +0.10 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.50 +0.10 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.71 +0.11 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.92 +0.11 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.14 +0.12 53 0 0 0
TOTAL PUT 211 35,387 +145
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 64.64 -0.01 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.15 -0.01 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.66 -0.01 41 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.17 0.00 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.68 0.00 38 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.19 0.00 36 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.70 0.00 35 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.20 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.71 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.22 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.73 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.24 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.75 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.26 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.77 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.28 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.79 -0.01 14 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.30 -0.01 13 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.81 -0.01 12 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.32 -0.01 11 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.83 -0.01 9 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.34 -0.01 8 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.85 -0.01 6 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.36 -0.01 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.90 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.64 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.01 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.24 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 25.74 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.27 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.80 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.33 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.85 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.38 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.92 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.49 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.16 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.07 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.38 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.21 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.52 0.00 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 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 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 20 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 11 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 0.03 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.21 -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 0.21 -0.01 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 1.59 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.28 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 95.150
28AUG26 50.00 C 0.00 0.00 0.00 45.18 -0.57 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 42.71 -0.54 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 40.22 -0.54 88 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 37.72 -0.52 72 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 35.37 -0.40 114 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 32.70 -0.58 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.23 -0.34 59 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.78 -0.29 74 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.24 -0.37 53 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 23.20 +0.04 90 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 20.79 +0.09 85 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 18.35 +0.09 77 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 15.88 -0.01 69 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 12.92 -0.67 43 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 11.22 -0.20 58 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 9.04 -0.37 54 0 100 0
28AUG26 90.00 C 7.60 7.60 7.60 7.02 -0.57 51 1 121 -1
28AUG26 92.50 C 0.00 0.00 0.00 5.27 -0.89 49 0 114 0
28AUG26 95.00 C 3.98 3.98 3.98 3.95 -0.63 49 6 326 0
28AUG26 97.50 C 3.45 3.45 2.91 2.95 -0.42 50 5 158 +4
28AUG26 100.00 C 2.40 2.87 2.40 2.14 -0.34 51 63 188 +3
28AUG26 102.50 C 1.82 2.12 1.48 1.49 -0.36 51 120 111 +3
28AUG26 105.00 C 1.18 1.18 1.18 1.00 -0.33 51 1 186 0
28AUG26 107.50 C 0.00 0.00 0.00 0.65 -0.26 51 0 59 0
28AUG26 110.00 C 0.00 0.00 0.00 0.41 -0.20 51 0 51 0
28AUG26 112.50 C 0.53 0.53 0.53 0.26 -0.14 51 1 31 -1
28AUG26 115.00 C 0.00 0.00 0.00 0.15 -0.11 51 0 12 0
28AUG26 117.50 C 0.00 0.00 0.00 0.09 -0.07 51 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 45.96 +0.17 112 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.92 -0.47 73 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.38 -0.38 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.44 +0.18 89 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.39 -0.39 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.90 -0.45 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.62 -0.05 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.09 -0.09 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.82 +0.07 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.26 -0.11 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.05 -0.04 49 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 18.87 -0.36 50 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 16.96 +0.23 52 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 14.58 -0.47 47 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 12.53 -0.64 45 0 511 0
29SEP26 87.50 C 0.00 0.00 0.00 11.02 -0.41 47 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 9.19 -0.65 45 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 7.78 -0.37 46 0 99 0
29SEP26 95.00 C 7.34 7.34 7.34 6.62 -0.33 46 1 192 +1
29SEP26 97.50 C 0.00 0.00 0.00 5.56 -0.32 47 0 579 0
29SEP26 100.00 C 4.95 5.45 4.85 4.52 -0.40 46 252 1,298 +226
29SEP26 102.50 C 3.81 3.81 3.81 3.94 -0.22 48 1 67 -1
29SEP26 105.00 C 0.00 0.00 0.00 3.21 -0.27 48 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 2.59 -0.25 48 0 230 0
29SEP26 110.00 C 2.50 2.50 2.50 2.08 -0.21 48 1 302 0
29SEP26 112.50 C 0.00 0.00 0.00 1.66 -0.18 48 0 21 0
29SEP26 115.00 C 0.00 0.00 0.00 1.31 -0.16 48 0 17 0
29SEP26 117.50 C 1.50 1.50 1.50 1.03 -0.14 48 1 16 +1
29SEP26 120.00 C 0.00 0.00 0.00 0.80 -0.12 48 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 0.62 -0.10 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.48 -0.08 48 0 11 0
29SEP26 127.50 C 0.00 0.00 0.00 0.37 -0.07 48 0 29 0
29SEP26 130.00 C 0.53 0.53 0.53 0.28 -0.06 48 4 693 -4
29OCT26 57.50 C 0.00 0.00 0.00 38.44 -0.05 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.61 -0.55 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.29 -0.46 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.65 -0.32 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.62 +0.02 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.05 -0.33 44 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.98 -0.54 47 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.97 -0.38 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.11 -0.17 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.03 -0.20 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.95 -0.43 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.51 -0.14 49 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 12.62 -0.42 47 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 10.91 -0.99 45 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 9.59 -0.37 46 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 8.40 -0.33 46 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 7.35 -0.23 46 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 6.43 -0.26 47 0 247 0
29OCT26 102.50 C 0.00 0.00 0.00 5.62 -0.25 47 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.86 -0.25 47 0 1 0
29OCT26 107.50 C 0.00 0.00 0.00 4.20 -0.25 47 0 81 0
29OCT26 110.00 C 4.30 4.50 4.30 3.58 -0.27 47 7 60 0
29OCT26 112.50 C 0.00 0.00 0.00 3.04 -0.25 47 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 2.57 -0.23 47 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.17 -0.20 47 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 1.82 -0.18 47 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 33.46 -0.69 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.50 -0.33 51 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.05 -0.53 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.76 -0.43 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.80 -0.27 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.39 +0.36 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.19 +0.06 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.02 -0.06 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.38 +0.06 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.71 -0.40 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.20 -0.39 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.60 -0.96 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.30 -0.36 47 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.19 -0.30 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.12 -0.36 47 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.17 -0.35 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.30 -0.33 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.54 -0.29 48 0 10 0
27NOV26 107.50 C 0.00 0.00 0.00 5.84 -0.27 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 5.18 -0.26 49 0 1 0
27NOV26 112.50 C 0.00 0.00 0.00 4.56 -0.24 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.01 -0.22 49 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 3.51 -0.21 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 3.08 -0.19 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.02 -0.13 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.83 +0.08 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.43 +0.01 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.53 -0.51 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.58 -0.14 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.35 -0.09 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.82 -0.33 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.88 -0.16 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.73 -0.26 48 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.72 -0.21 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.04 +0.02 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.81 -0.17 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.96 -0.29 46 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.26 -0.32 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.21 +0.15 49 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 15.86 +0.24 49 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.68 +0.40 50 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.23 +0.05 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.04 +0.05 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 11.15 +0.26 50 0 16 0
30DEC26 100.00 C 9.92 9.92 9.92 10.22 +0.65 50 15 54 +15
30DEC26 102.50 C 0.00 0.00 0.00 8.90 -0.27 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.39 +0.08 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.59 +0.10 50 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 6.85 +0.10 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 6.08 +0.01 49 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 5.56 +0.11 49 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 5.01 +0.12 49 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 4.50 +0.12 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 46.77 -0.35 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.34 -0.49 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.53 -0.04 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 40.14 -0.18 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.06 -0.12 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.00 -0.04 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.90 -0.12 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.91 -0.21 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.09 -0.19 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.14 -0.33 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.40 -0.33 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.56 -0.53 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.30 -0.30 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 22.25 +0.16 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.10 -0.57 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.88 -0.48 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.69 -0.25 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.63 -0.15 49 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 16.00 +0.29 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.61 -0.33 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.65 -0.26 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.76 -0.24 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.91 -0.25 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.13 -0.13 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.41 -0.22 50 0 20 0
30MAR27 112.50 C 0.00 0.00 0.00 9.67 -0.23 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 8.98 -0.22 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.34 -0.21 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.74 -0.20 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 47.77 -0.35 52 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 45.57 -0.34 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.46 -0.34 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.37 -0.39 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.53 -0.21 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.87 0.00 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.96 +0.01 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.17 -0.03 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.36 -0.14 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.59 -0.21 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.03 -0.15 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.23 -0.47 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.96 -0.30 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.42 -0.53 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 23.22 -0.37 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.99 -0.34 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.76 -0.32 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.74 -0.25 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.68 -0.27 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.66 -0.46 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.91 -0.23 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.02 -0.22 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.18 -0.22 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.38 -0.22 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.62 -0.22 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.86 -0.27 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.67 -0.82 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.37 -0.43 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.81 -0.34 50 0 0 0
TOTAL CALL 479 9,292 +246
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.08 -0.04 51 0 156 0
28AUG26 80.00 P 0.26 0.26 0.26 0.18 -0.04 51 2 133 0
28AUG26 82.50 P 0.40 0.40 0.40 0.36 -0.09 51 2 126 -2
28AUG26 85.00 P 0.00 0.00 0.00 0.67 -0.11 51 0 75 0
28AUG26 87.50 P 1.15 1.20 1.15 1.13 -0.15 51 14 59 +14
28AUG26 90.00 P 0.00 0.00 0.00 1.82 -0.09 51 0 80 0
28AUG26 92.50 P 2.48 2.78 2.13 2.74 -0.11 52 49 98 +30
28AUG26 95.00 P 0.00 0.00 0.00 3.92 -0.10 52 0 62 0
28AUG26 97.50 P 4.30 4.30 4.30 5.37 -0.09 53 1 68 0
28AUG26 100.00 P 0.00 0.00 0.00 7.05 +0.17 53 0 65 0
28AUG26 102.50 P 0.00 0.00 0.00 8.70 +0.03 51 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 10.72 +0.09 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 12.58 -0.15 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 14.90 -0.04 39 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 17.57 +0.25 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.93 +0.37 51 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 22.38 +0.35 51 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 25.32 +0.84 78 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 0.03 -0.01 48 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.33 -0.02 48 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.53 -0.02 48 0 288 0
29SEP26 77.50 P 0.73 0.73 0.73 0.81 -0.03 48 15 325 +15
29SEP26 80.00 P 0.00 0.00 0.00 1.17 -0.05 47 0 1,132 0
29SEP26 82.50 P 0.00 0.00 0.00 1.62 -0.11 47 0 245 0
29SEP26 85.00 P 0.00 0.00 0.00 2.22 -0.13 47 0 132 0
29SEP26 87.50 P 3.00 3.00 2.91 3.01 -0.10 47 2 30 +2
29SEP26 90.00 P 0.00 0.00 0.00 3.92 -0.13 47 0 374 0
29SEP26 92.50 P 0.00 0.00 0.00 5.03 -0.12 47 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 6.30 -0.09 48 0 58 0
29SEP26 97.50 P 7.77 7.77 7.77 7.79 -0.03 48 2 32 +2
29SEP26 100.00 P 0.00 0.00 0.00 9.18 +0.10 47 0 44 0
29SEP26 102.50 P 0.00 0.00 0.00 10.70 -0.01 46 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 12.63 -0.24 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.35 -0.45 46 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 16.32 -0.50 45 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 18.95 -0.02 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.85 -0.33 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.22 -0.20 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.42 -0.33 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 27.45 -0.61 41 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.35 +0.28 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.69 +0.23 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.92 +0.11 48 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.40 -0.02 47 0 7 0
29OCT26 70.00 P 0.00 0.00 0.00 0.58 -0.04 47 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.87 -0.03 47 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 1.20 -0.02 47 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 1.58 -0.09 46 0 46 0
29OCT26 80.00 P 2.00 2.00 1.98 2.14 -0.02 47 3 284 +2
29OCT26 82.50 P 0.00 0.00 0.00 2.77 +0.02 46 0 101 0
29OCT26 85.00 P 0.00 0.00 0.00 3.51 -0.06 46 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 4.40 -0.04 46 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 5.44 -0.05 46 0 102 0
29OCT26 92.50 P 0.00 0.00 0.00 6.61 -0.03 47 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 7.91 -0.02 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 9.35 +0.02 47 0 0 0
29OCT26 100.00 P 10.40 10.40 10.40 11.03 +0.18 48 20 35 +20
29OCT26 102.50 P 0.00 0.00 0.00 12.36 -0.14 47 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.69 -0.56 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 15.84 -0.26 46 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.42 -0.63 44 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.68 -0.50 46 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.71 -0.55 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.90 -0.52 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.99 -0.61 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.62 +0.01 48 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.85 -0.01 48 0 1 0
27NOV26 70.00 P 0.00 0.00 0.00 1.15 -0.01 48 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 1.59 -0.01 48 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 2.01 -0.05 48 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.53 -0.05 48 0 45 0
27NOV26 80.00 P 0.00 0.00 0.00 3.15 -0.03 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 3.89 -0.09 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.76 -0.04 47 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 5.75 -0.03 47 0 2 0
27NOV26 90.00 P 0.00 0.00 0.00 6.85 -0.02 47 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.07 0.00 48 0 44 0
27NOV26 95.00 P 0.00 0.00 0.00 9.40 -0.01 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.84 0.00 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.30 -0.05 48 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 13.91 -0.25 48 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 15.80 -0.07 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.61 -0.05 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.97 -0.56 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 21.35 -0.10 50 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.93 -0.55 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.60 +0.08 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.07 -0.58 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 +0.03 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.04 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 +0.06 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 +0.08 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.80 +0.09 49 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.10 +0.12 49 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 1.45 +0.12 49 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.82 +0.09 48 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 2.34 +0.10 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.85 +0.06 48 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 3.53 +0.17 48 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 4.25 +0.05 48 0 153 0
30DEC26 82.50 P 4.81 4.81 4.81 5.10 +0.09 48 2 29 0
30DEC26 85.00 P 6.03 6.03 6.03 6.00 +0.06 48 9 93 +9
30DEC26 87.50 P 0.00 0.00 0.00 7.03 +0.01 48 0 15 0
30DEC26 90.00 P 7.81 7.92 7.81 8.11 -0.05 48 31 681 0
30DEC26 92.50 P 8.89 8.89 8.89 9.36 -0.02 48 15 15 0
30DEC26 95.00 P 10.26 10.26 10.26 10.71 0.00 48 15 30 +15
30DEC26 97.50 P 12.22 12.22 12.22 12.14 +0.06 48 15 15 +15
30DEC26 100.00 P 0.00 0.00 0.00 13.88 +0.15 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 15.34 +0.02 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.98 -0.03 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.76 +0.04 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.60 +0.09 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 22.64 +0.17 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.41 -0.01 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.50 +0.04 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 28.68 +0.17 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.49 +0.01 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.68 +0.01 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.90 +0.01 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.20 -0.03 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.58 +0.07 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.01 +0.07 49 0 3 0
30MAR27 65.00 P 2.43 2.43 2.43 2.48 +0.03 49 15 16 +15
30MAR27 67.50 P 0.00 0.00 0.00 3.06 +0.03 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.66 +0.05 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.37 +0.11 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.08 +0.24 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 5.72 -0.07 48 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 6.63 -0.02 48 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 7.53 -0.11 48 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.70 0.00 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.85 0.00 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.08 +0.02 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 12.38 +0.03 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.76 +0.03 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 15.20 +0.13 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.00 +0.42 50 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 18.66 +0.01 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.13 +0.12 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.55 -0.18 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.45 -0.05 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.15 -0.18 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.02 -0.17 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 28.94 -0.16 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.92 -0.13 50 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.06 -0.02 49 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.38 -0.03 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.74 -0.02 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.17 -0.03 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.67 -0.01 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 3.18 -0.01 49 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.78 +0.03 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.44 +0.04 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.17 +0.05 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.99 -0.01 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 6.92 +0.07 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 7.87 +0.14 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 8.67 -0.01 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.76 +0.02 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 10.91 +0.02 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 12.14 +0.04 49 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 13.42 +0.05 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.76 +0.05 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.16 +0.06 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.62 +0.07 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.70 -0.47 48 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 20.63 +0.02 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.32 -0.02 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.11 +0.32 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.71 -0.07 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.50 -0.05 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.28 -0.09 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.08 -0.18 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.95 -0.38 49 0 0 0
TOTAL PUT 212 9,855 +137
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 103.00 C 0.00 0.00 0.00 20.01 - 109 0 0 -
14AUG26 104.00 C 0.00 0.00 0.00 19.01 - 103 0 0 -
14AUG26 105.00 C 0.00 0.00 0.00 18.02 - 118 0 0 -
14AUG26 106.00 C 0.00 0.00 0.00 17.02 -0.02 111 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 16.03 -0.03 113 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 15.05 -0.03 116 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 14.07 -0.03 116 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 13.10 -0.04 116 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 12.50 +0.48 157 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 11.44 +0.35 142 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 10.53 +0.40 139 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 9.60 +0.36 134 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 8.68 +0.26 128 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 7.85 +0.27 128 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 6.66 -0.11 105 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 6.14 -0.16 118 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 5.20 -0.16 108 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 4.74 +0.03 118 0 26 0
14AUG26 121.00 C 0.00 0.00 0.00 4.17 +0.04 120 0 1 0
14AUG26 122.00 C 3.88 3.88 3.88 3.50 -0.07 116 1 6 0
14AUG26 123.00 C 3.42 3.42 3.00 2.99 -0.08 116 51 66 +51
14AUG26 124.00 C 3.00 3.10 2.40 2.53 -0.09 116 29 75 +13
14AUG26 125.00 C 2.29 2.65 2.00 2.15 -0.07 117 67 62 +35
14AUG26 126.00 C 1.67 2.15 1.67 1.80 -0.12 117 15 44 +5
14AUG26 127.00 C 1.58 1.58 1.45 1.45 -0.10 116 26 121 +15
14AUG26 128.00 C 1.20 1.50 1.18 1.20 -0.08 117 73 71 +23
14AUG26 129.00 C 0.80 1.21 0.80 0.97 -0.11 117 49 145 +18
14AUG26 130.00 C 0.88 0.88 0.77 0.78 -0.10 117 19 141 +16
14AUG26 131.00 C 0.73 0.73 0.60 0.61 -0.10 116 45 157 +24
14AUG26 132.00 C 0.66 0.66 0.45 0.48 -0.10 116 77 169 +62
14AUG26 133.00 C 0.48 0.48 0.38 0.37 -0.09 116 57 168 +45
14AUG26 134.00 C 0.38 0.40 0.38 0.29 -0.07 117 22 93 +17
14AUG26 135.00 C 0.21 0.21 0.21 0.22 -0.06 116 10 149 0
14AUG26 136.00 C 0.22 0.22 0.17 0.16 -0.06 115 20 177 +11
14AUG26 137.00 C 0.17 0.17 0.12 0.12 -0.05 115 39 93 +13
14AUG26 138.00 C 0.00 0.00 0.00 0.09 -0.04 116 0 130 0
14AUG26 139.00 C 0.12 0.12 0.12 0.07 -0.03 117 10 48 +10
14AUG26 140.00 C 0.00 0.00 0.00 0.05 -0.02 116 0 61 0
14AUG26 141.00 C 0.00 0.00 0.00 0.04 -0.02 118 0 33 0
14AUG26 142.00 C 0.00 0.00 0.00 0.03 -0.01 119 0 57 0
14AUG26 143.00 C 0.00 0.00 0.00 0.02 -0.01 118 0 11 0
14AUG26 144.00 C 0.00 0.00 0.00 0.01 -0.01 113 0 39 0
14AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 24 0
14AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 126 0 32 0
14AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 131 0 96 0
14AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 135 0 55 0
14AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
21AUG26 103.00 C 0.00 0.00 0.00 20.38 - 76 0 0 -
21AUG26 104.00 C 0.00 0.00 0.00 19.40 - 74 0 0 -
21AUG26 105.00 C 0.00 0.00 0.00 18.50 - 75 0 0 -
21AUG26 106.00 C 0.00 0.00 0.00 17.53 +0.36 72 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 16.18 -0.02 51 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 15.22 -0.03 51 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 14.27 -0.03 51 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 13.34 -0.04 51 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 12.50 +0.04 53 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 11.53 -0.04 51 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 10.66 -0.04 51 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 9.81 -0.05 51 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 8.99 -0.06 51 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 8.20 -0.07 51 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 7.45 -0.07 51 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 6.74 +0.09 51 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 5.87 -0.32 48 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 5.40 +0.05 50 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 4.79 +0.03 50 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 4.23 0.00 50 0 0 0
21AUG26 123.00 C 3.65 3.65 3.65 3.79 +0.06 51 400 401 +400
21AUG26 124.00 C 3.25 3.25 3.25 3.25 -0.03 50 1 16 +1
21AUG26 125.00 C 2.76 2.86 2.76 2.86 0.00 51 12 12 +12
21AUG26 126.00 C 2.39 2.45 2.39 2.55 +0.06 52 8 23 +8
21AUG26 127.00 C 2.06 2.24 2.00 2.14 -0.01 51 27 55 +15
21AUG26 128.00 C 1.79 1.80 1.79 1.84 -0.02 51 18 18 +18
21AUG26 129.00 C 1.83 1.83 1.45 1.58 -0.03 51 37 24 +8
21AUG26 130.00 C 0.00 0.00 0.00 1.35 -0.03 51 0 50 0
21AUG26 131.00 C 0.00 0.00 0.00 1.15 -0.03 51 0 30 0
21AUG26 132.00 C 1.18 1.18 0.89 0.96 -0.06 51 25 27 +11
21AUG26 133.00 C 0.00 0.00 0.00 0.80 -0.05 51 0 60 0
21AUG26 134.00 C 0.84 0.84 0.84 0.66 -0.05 51 1 76 +1
21AUG26 135.00 C 0.00 0.00 0.00 0.54 -0.05 51 0 6 0
21AUG26 136.00 C 0.00 0.00 0.00 0.45 -0.03 51 0 15 0
21AUG26 137.00 C 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 5 0
21AUG26 141.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 16 0
21AUG26 143.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 30 0
21AUG26 145.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 4 0
21AUG26 146.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 40 0
21AUG26 147.00 C 0.00 0.00 0.00 0.04 0.00 52 0 25 0
21AUG26 148.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 74.16 - 195 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 73.31 - 216 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 71.22 +0.65 243 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 68.72 +0.65 230 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 66.35 +0.78 227 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 63.85 +0.77 216 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 60.82 +0.24 166 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 58.69 +0.61 185 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 56.20 +0.61 176 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 53.55 +0.46 158 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 51.06 +0.47 150 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 48.74 +0.64 151 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 46.38 +0.78 148 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 43.35 +0.25 112 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 40.86 +0.25 105 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 38.36 +0.25 98 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 36.39 +0.78 115 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.28 +0.16 79 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.89 +0.27 80 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 28.05 -0.08 0 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 26.06 +0.42 74 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 23.61 +0.45 69 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 21.18 +0.48 65 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 18.50 +0.22 53 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 15.88 -0.03 42 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 13.60 -0.04 43 0 826 0
28AUG26 112.50 C 0.00 0.00 0.00 11.43 -0.05 43 0 831 0
28AUG26 115.00 C 0.00 0.00 0.00 9.41 -0.06 42 0 766 0
28AUG26 117.50 C 0.00 0.00 0.00 7.81 +0.38 45 0 752 0
28AUG26 120.00 C 6.03 6.48 6.03 5.84 -0.03 41 85 2,438 -49
28AUG26 122.50 C 4.48 5.10 4.48 4.63 +0.02 43 70 828 +7
28AUG26 125.00 C 2.97 3.88 2.97 3.38 -0.04 42 249 899 +122
28AUG26 127.50 C 2.23 2.78 2.23 2.48 -0.03 42 69 871 +54
28AUG26 130.00 C 1.81 2.00 1.81 1.84 +0.04 43 11 1,080 0
28AUG26 132.50 C 1.38 1.38 1.38 1.26 -0.01 43 3 315 +3
28AUG26 135.00 C 0.91 1.05 0.91 0.87 -0.04 43 3 1,052 -1
28AUG26 137.50 C 0.64 0.65 0.57 0.57 -0.04 43 69 535 +51
28AUG26 140.00 C 0.00 0.00 0.00 0.37 -0.03 43 0 634 0
28AUG26 142.50 C 0.28 0.29 0.27 0.23 -0.02 43 46 262 -27
28AUG26 145.00 C 0.25 0.26 0.24 0.14 -0.02 43 57 279 0
28AUG26 147.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 204 0
28AUG26 150.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 439 0
28AUG26 152.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 163 0
28AUG26 155.00 C 0.08 0.08 0.08 0.02 0.00 44 1 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 74.78 - 144 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 73.31 - 110 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 71.22 +0.52 131 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 68.72 +0.65 125 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 66.35 +0.77 123 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.85 +0.77 117 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.82 +0.08 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.69 +0.44 99 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.20 +0.44 94 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.55 +0.28 82 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.06 +0.38 77 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.74 +0.59 80 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.38 +0.58 79 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.43 +0.12 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.38 +0.65 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.38 +0.05 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.39 +0.63 61 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 33.45 +0.07 42 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 31.02 +0.06 42 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 28.76 +0.32 45 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 26.39 +0.43 44 0 1,713 0
29SEP26 100.00 C 23.80 23.80 23.80 23.61 -0.21 34 1 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 21.75 +0.32 41 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 19.67 +0.51 42 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 16.94 -0.07 35 0 1,023 0
29SEP26 110.00 C 0.00 0.00 0.00 15.20 +0.15 38 0 3,218 0
29SEP26 112.50 C 0.00 0.00 0.00 12.97 -0.08 35 0 441 0
29SEP26 115.00 C 10.90 10.90 10.90 11.51 +0.53 37 10 4,615 -10
29SEP26 117.50 C 0.00 0.00 0.00 9.67 +0.31 36 0 1,885 0
29SEP26 120.00 C 8.29 8.29 8.07 8.02 +0.02 35 109 3,500 -89
29SEP26 122.50 C 7.05 7.05 6.60 6.70 -0.02 35 289 879 +100
29SEP26 125.00 C 5.98 5.98 5.58 5.53 -0.02 35 31 2,109 +29
29SEP26 127.50 C 4.58 4.58 4.58 4.58 +0.01 35 5 549 +5
29SEP26 130.00 C 4.13 4.13 4.00 3.72 +0.01 35 51 3,352 -49
29SEP26 132.50 C 0.00 0.00 0.00 2.99 -0.03 35 0 2,694 0
29SEP26 135.00 C 2.57 2.57 2.44 2.40 -0.03 35 18 486 -7
29SEP26 137.50 C 2.09 2.09 2.09 1.90 -0.01 36 50 256 -1
29SEP26 140.00 C 1.69 1.69 1.54 1.48 -0.06 35 29 3,503 +3
29SEP26 142.50 C 0.00 0.00 0.00 1.14 -0.07 35 0 428 0
29SEP26 145.00 C 1.06 1.07 1.06 0.87 -0.06 35 26 603 +25
29SEP26 147.50 C 0.00 0.00 0.00 0.66 -0.05 35 0 522 0
29SEP26 150.00 C 0.00 0.00 0.00 0.50 -0.04 35 0 643 0
29SEP26 152.50 C 0.00 0.00 0.00 0.37 -0.03 35 0 109 0
29SEP26 155.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 206 0
29SEP26 157.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 0.00 36 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 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 47 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 74.78 - 109 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 73.52 - 93 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 71.45 +0.75 106 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 68.72 +0.38 92 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 66.35 +0.77 92 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 63.85 +0.77 87 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 60.98 +0.24 64 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 59.06 +0.81 83 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 56.20 +0.44 68 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 53.55 +0.28 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 51.06 +0.31 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 49.06 +0.82 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 46.38 +0.49 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 43.69 +0.38 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 41.38 +0.55 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 38.78 +0.37 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 36.39 +0.14 43 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 34.27 +0.49 47 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 31.53 +0.26 39 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.35 +0.34 41 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 26.86 +0.16 38 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 24.56 +0.20 37 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 22.23 +0.05 35 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 20.59 +0.52 38 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 17.96 -0.10 34 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 16.05 -0.10 34 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 14.24 -0.12 34 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 12.56 -0.13 34 0 194 0
29OCT26 117.50 C 0.00 0.00 0.00 11.00 -0.14 34 0 202 0
29OCT26 120.00 C 0.00 0.00 0.00 9.66 +0.15 34 0 141 0
29OCT26 122.50 C 0.00 0.00 0.00 8.33 +0.02 34 0 368 0
29OCT26 125.00 C 0.00 0.00 0.00 7.12 -0.03 34 0 226 0
29OCT26 127.50 C 0.00 0.00 0.00 6.08 -0.05 34 0 223 0
29OCT26 130.00 C 4.70 4.70 4.70 5.21 -0.02 34 610 778 +600
29OCT26 132.50 C 4.36 4.37 4.36 4.42 -0.03 34 40 119 +40
29OCT26 135.00 C 0.00 0.00 0.00 3.74 -0.04 34 0 86 0
29OCT26 137.50 C 0.00 0.00 0.00 3.13 -0.04 34 0 42 0
29OCT26 140.00 C 2.56 2.70 2.56 2.59 -0.06 34 26 198 +7
29OCT26 142.50 C 2.38 2.38 2.38 2.13 -0.11 34 1 92 +1
29OCT26 145.00 C 2.06 2.06 2.06 1.75 -0.10 34 1 312 +1
29OCT26 147.50 C 0.00 0.00 0.00 1.43 -0.08 34 0 103 0
29OCT26 150.00 C 1.32 1.32 1.32 1.16 -0.07 34 25 78 +25
29OCT26 152.50 C 1.15 1.15 1.15 0.93 -0.07 34 20 148 +20
29OCT26 155.00 C 0.99 0.99 0.99 0.75 -0.06 34 24 27 -6
29OCT26 157.50 C 0.00 0.00 0.00 0.60 -0.05 34 0 24 0
29OCT26 160.00 C 0.00 0.00 0.00 0.48 -0.04 34 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.38 -0.04 34 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.30 -0.03 34 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 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 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 74.78 - 89 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 73.78 - 86 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 71.45 +0.61 87 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 68.72 +0.34 74 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 66.35 +0.45 74 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 63.85 +0.55 70 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 61.22 +0.25 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 59.06 +0.54 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 56.32 +0.25 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 54.09 +0.49 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 51.44 +0.28 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 49.32 +0.57 58 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 46.61 +0.27 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 44.48 +0.54 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 42.07 +0.53 51 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 39.67 +0.51 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 37.30 +0.50 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 34.94 +0.46 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 32.66 +0.48 44 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 30.39 +0.47 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 28.16 +0.46 42 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 25.69 +0.05 39 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 23.69 +0.33 39 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 21.68 +0.35 38 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.37 -0.09 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.58 -0.10 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 15.90 -0.10 35 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.32 -0.11 35 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.85 -0.11 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.54 +0.05 36 0 65 0
27NOV26 122.50 C 0.00 0.00 0.00 10.20 -0.04 35 0 172 0
27NOV26 125.00 C 9.70 9.70 9.70 9.07 -0.03 35 2 270 0
27NOV26 127.50 C 0.00 0.00 0.00 8.03 -0.03 36 0 65 0
27NOV26 130.00 C 7.45 7.50 7.10 7.07 -0.06 36 475 629 +312
27NOV26 132.50 C 0.00 0.00 0.00 6.20 -0.08 36 0 126 0
27NOV26 135.00 C 5.73 5.73 5.72 5.45 -0.08 36 35 32 0
27NOV26 137.50 C 5.02 5.03 5.02 4.83 -0.05 36 55 60 +39
27NOV26 140.00 C 4.40 4.40 4.24 4.21 -0.05 36 65 75 +62
27NOV26 142.50 C 0.00 0.00 0.00 3.65 -0.10 36 0 20 0
27NOV26 145.00 C 0.00 0.00 0.00 3.15 -0.10 36 0 50 0
27NOV26 147.50 C 3.07 3.07 3.07 2.71 -0.09 36 50 195 +50
27NOV26 150.00 C 0.00 0.00 0.00 2.33 -0.08 36 0 71 0
27NOV26 152.50 C 2.30 2.40 2.16 1.99 -0.08 36 7 11 +4
27NOV26 155.00 C 2.06 2.06 2.06 1.70 -0.07 36 2 32 +2
27NOV26 157.50 C 0.00 0.00 0.00 1.45 -0.06 36 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 1.23 -0.06 36 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 1.04 -0.06 36 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.88 -0.05 36 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.74 -0.05 36 0 25 0
27NOV26 170.00 C 0.00 0.00 0.00 0.62 -0.04 36 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.52 -0.04 36 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.37 -0.03 36 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.31 -0.02 36 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.26 -0.02 36 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 74.78 - 72 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 73.78 - 70 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 71.47 +0.41 73 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 68.99 +0.39 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.49 +0.30 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 64.06 +0.30 63 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 61.67 +0.39 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.06 +0.16 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 57.01 +0.58 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.61 +0.58 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.92 +0.29 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.52 +0.28 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.05 +0.04 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.74 +0.26 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.66 +0.54 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.31 +0.53 47 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 37.98 +0.50 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.70 +0.49 44 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 33.44 +0.47 43 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 31.19 +0.68 41 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 28.83 +0.44 39 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 26.72 +0.14 38 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 24.87 +0.42 39 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 22.93 +0.54 38 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 20.46 -0.14 35 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 18.74 -0.16 35 0 1,868 0
30DEC26 112.50 C 0.00 0.00 0.00 17.12 -0.17 35 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 15.36 -0.41 34 0 1,740 0
30DEC26 117.50 C 0.00 0.00 0.00 14.59 -0.17 36 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 13.04 +0.12 36 0 697 0
30DEC26 122.50 C 0.00 0.00 0.00 11.53 -0.17 35 0 242 0
30DEC26 125.00 C 0.00 0.00 0.00 10.41 -0.15 35 0 2,986 0
30DEC26 127.50 C 9.62 9.63 9.62 9.38 -0.16 35 10 179 -10
30DEC26 130.00 C 8.00 9.15 8.00 8.44 -0.15 35 11 1,833 -8
30DEC26 132.50 C 0.00 0.00 0.00 7.58 -0.15 35 0 194 0
30DEC26 135.00 C 7.01 7.01 7.01 6.79 -0.24 35 50 332 +50
30DEC26 137.50 C 6.40 6.45 6.14 6.07 -0.18 35 193 437 +155
30DEC26 140.00 C 5.45 5.45 5.45 5.43 -0.17 35 75 2,234 +45
30DEC26 142.50 C 0.00 0.00 0.00 4.81 -0.17 35 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 4.25 -0.16 35 0 270 0
30DEC26 147.50 C 0.00 0.00 0.00 3.74 -0.16 35 0 424 0
30DEC26 150.00 C 3.72 3.72 3.64 3.29 -0.15 35 70 245 +2
30DEC26 152.50 C 0.00 0.00 0.00 2.89 -0.06 35 0 144 0
30DEC26 155.00 C 0.00 0.00 0.00 2.46 -0.21 35 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 2.15 -0.19 35 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 1.88 -0.17 35 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 1.64 -0.16 35 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 1.43 -0.14 35 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 1.24 -0.13 35 0 53 0
30DEC26 170.00 C 1.48 1.48 1.48 1.08 -0.11 35 25 91 0
30DEC26 172.50 C 1.42 1.42 1.30 0.93 -0.11 35 65 104 +65
30DEC26 175.00 C 0.00 0.00 0.00 0.81 -0.09 35 0 1,046 0
30DEC26 177.50 C 1.18 1.18 1.18 0.72 -0.06 35 15 1,430 +15
30DEC26 180.00 C 0.00 0.00 0.00 0.60 -0.08 35 0 116 0
30DEC26 182.50 C 1.06 1.06 1.06 0.54 -0.05 35 30 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.46 -0.05 35 0 302 0
30DEC26 187.50 C 0.81 0.81 0.81 0.39 -0.05 35 15 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.28 -0.05 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.24 -0.04 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 75.49 - 66 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 74.53 - 65 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 72.12 +0.61 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 69.74 +0.63 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 67.35 +0.39 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 65.15 +0.55 60 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 62.49 +0.26 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.11 +0.19 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 57.76 +0.50 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.71 +0.54 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.36 +0.52 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.02 +0.71 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 48.72 +0.50 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.44 +0.77 46 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 44.19 +0.79 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.96 +0.77 44 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 39.75 +0.73 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.59 +0.67 42 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 35.49 +0.60 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 33.45 +0.62 40 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 31.48 +0.59 40 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 29.58 +0.60 39 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 27.75 +0.60 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 25.96 +0.56 38 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 24.31 +0.52 38 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 22.61 +0.38 38 0 1,188 0
30MAR27 112.50 C 0.00 0.00 0.00 21.06 +0.30 37 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 19.49 +0.14 37 0 382 0
30MAR27 117.50 C 0.00 0.00 0.00 18.33 +0.86 37 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 16.90 +0.09 37 0 222 0
30MAR27 122.50 C 15.65 15.65 15.65 15.49 -0.10 36 1 81 0
30MAR27 125.00 C 0.00 0.00 0.00 14.19 -0.29 36 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 13.19 -0.23 36 0 150 0
30MAR27 130.00 C 12.86 12.86 12.86 12.19 -0.25 36 1 910 0
30MAR27 132.50 C 0.00 0.00 0.00 11.26 -0.27 36 0 134 0
30MAR27 135.00 C 0.00 0.00 0.00 10.42 -0.25 36 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 9.64 -0.24 36 0 81 0
30MAR27 140.00 C 9.20 9.20 9.20 8.91 -0.23 36 1 1,132 0
30MAR27 142.50 C 8.48 8.48 8.48 8.22 -0.26 36 1 137 +1
30MAR27 145.00 C 0.00 0.00 0.00 7.63 -0.22 36 0 58 0
30MAR27 147.50 C 0.00 0.00 0.00 7.00 -0.22 36 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.42 -0.19 36 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 5.88 -0.21 36 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 5.39 -0.12 36 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 4.78 -0.33 36 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 4.42 -0.27 36 0 34 0
30MAR27 162.50 C 0.00 0.00 0.00 4.12 -0.18 36 0 233 0
30MAR27 165.00 C 0.00 0.00 0.00 3.76 -0.17 36 0 113 0
30MAR27 167.50 C 0.00 0.00 0.00 3.43 -0.17 36 0 1,075 0
30MAR27 170.00 C 0.00 0.00 0.00 3.13 -0.16 36 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 2.85 -0.15 36 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 2.60 -0.14 36 0 234 0
30MAR27 177.50 C 0.00 0.00 0.00 2.37 -0.13 36 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 2.09 -0.20 36 0 30 0
30MAR27 182.50 C 0.00 0.00 0.00 1.96 -0.12 36 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 1.73 -0.17 36 0 25 0
30MAR27 187.50 C 0.00 0.00 0.00 1.62 -0.11 36 0 2 0
30MAR27 190.00 C 2.06 2.06 2.06 1.43 -0.15 36 2 3 +2
30MAR27 192.50 C 0.00 0.00 0.00 1.30 -0.14 36 0 0 0
30MAR27 195.00 C 1.81 1.81 1.81 1.18 -0.13 36 1 1 +1
30MAR27 197.50 C 0.00 0.00 0.00 1.07 -0.09 36 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.97 -0.08 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.80 -0.07 36 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.66 -0.06 36 0 4 0
29JUN27 49.00 C 0.00 0.00 0.00 75.57 - 65 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 74.61 - 65 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 72.23 +0.53 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 69.86 +0.53 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 67.68 +0.59 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 65.32 +0.57 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 62.71 +0.31 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 60.64 +0.57 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 58.31 +0.56 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 56.00 +0.57 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 53.70 +0.56 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 51.43 +0.56 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 49.17 +0.48 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 46.92 +0.33 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 44.68 +0.41 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 42.50 +0.31 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 40.38 +0.26 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 38.30 +0.21 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 36.34 +0.35 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.38 +0.31 41 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 32.53 +0.36 41 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 30.74 +0.32 40 0 49 0
29JUN27 102.50 C 0.00 0.00 0.00 29.01 +0.33 40 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 27.37 +0.33 40 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 25.80 +0.39 39 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 24.28 +0.45 39 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 22.84 +0.35 39 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 21.50 +0.34 39 0 17 0
29JUN27 117.50 C 0.00 0.00 0.00 20.18 -0.18 39 0 36 0
29JUN27 120.00 C 0.00 0.00 0.00 18.88 -0.07 39 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 17.63 -0.19 38 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 16.55 -0.20 38 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 15.53 -0.15 38 0 77 0
29JUN27 130.00 C 0.00 0.00 0.00 14.57 -0.22 38 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 13.69 -0.14 38 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 12.82 -0.16 38 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 11.93 -0.18 38 0 17 0
29JUN27 140.00 C 11.29 11.29 11.29 11.22 -0.18 38 15 23 +15
29JUN27 142.50 C 0.00 0.00 0.00 10.50 -0.19 38 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 9.79 -0.18 38 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.09 -0.18 38 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 8.54 -0.17 38 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 7.99 +0.02 38 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 7.44 -0.14 38 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.90 +0.21 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.46 -0.15 38 0 10 0
29JUN27 162.50 C 6.33 6.33 6.33 6.00 -0.20 38 6 6 +6
29JUN27 165.00 C 0.00 0.00 0.00 5.64 +0.09 38 0 0 0
29JUN27 167.50 C 5.80 5.80 5.80 5.23 +0.02 38 1 1 +1
29JUN27 170.00 C 0.00 0.00 0.00 4.84 -0.07 38 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 4.55 -0.07 38 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 4.25 -0.10 38 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 3.96 -0.13 38 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.67 -0.14 38 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 3.39 -0.13 38 0 25 0
29JUN27 185.00 C 0.00 0.00 0.00 3.18 -0.11 38 0 77 0
29JUN27 187.50 C 0.00 0.00 0.00 2.98 -0.11 38 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 2.77 -0.11 38 0 30 0
29JUN27 192.50 C 0.00 0.00 0.00 2.50 -0.18 37 0 30 0
29JUN27 195.00 C 0.00 0.00 0.00 2.37 -0.04 38 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 2.21 -0.02 38 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 2.07 -0.03 38 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 1.80 -0.03 38 0 8 0
29JUN27 210.00 C 2.06 2.35 2.06 1.48 -0.09 37 7 84 +7
TOTAL CALL 4,454 99,396 +2,502
14AUG26 103.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
14AUG26 104.00 P 0.00 0.00 0.00 0.01 - 123 0 0 -
14AUG26 105.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
14AUG26 106.00 P 0.00 0.00 0.00 0.02 -0.01 119 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 0.03 -0.01 118 0 32 0
14AUG26 108.00 P 0.00 0.00 0.00 0.04 -0.02 116 0 17 0
14AUG26 109.00 P 0.00 0.00 0.00 0.06 -0.03 116 0 0 0
14AUG26 110.00 P 0.11 0.11 0.11 0.09 -0.04 116 20 91 +20
14AUG26 111.00 P 0.00 0.00 0.00 0.14 -0.04 117 0 2 0
14AUG26 112.00 P 0.19 0.19 0.19 0.19 -0.06 116 18 18 +18
14AUG26 113.00 P 0.27 0.32 0.27 0.27 -0.07 116 35 32 -5
14AUG26 114.00 P 0.40 0.40 0.40 0.37 -0.08 116 50 97 0
14AUG26 115.00 P 0.60 0.60 0.48 0.50 -0.10 116 26 87 +20
14AUG26 116.00 P 0.77 0.77 0.77 0.66 -0.11 116 1 41 +1
14AUG26 117.00 P 0.78 1.00 0.78 0.86 -0.10 117 26 49 +26
14AUG26 118.00 P 1.24 1.28 0.93 1.10 -0.14 117 53 88 -3
14AUG26 119.00 P 1.21 1.21 1.21 1.38 -0.16 117 20 40 +20
14AUG26 120.00 P 1.81 1.85 1.40 1.72 -0.17 118 49 168 +2
14AUG26 121.00 P 2.00 2.23 1.82 2.10 -0.19 117 30 77 +9
14AUG26 122.00 P 2.16 2.55 2.16 2.55 -0.19 118 13 93 +13
14AUG26 123.00 P 2.74 3.20 2.73 2.95 -0.28 115 130 144 +23
14AUG26 124.00 P 0.00 0.00 0.00 3.41 -0.38 111 0 128 0
14AUG26 125.00 P 4.20 4.40 3.70 4.06 -0.34 114 105 211 +35
14AUG26 126.00 P 4.40 5.00 4.40 4.76 -0.29 116 5 274 0
14AUG26 127.00 P 5.10 5.49 5.10 5.49 -0.27 118 11 224 +11
14AUG26 128.00 P 6.40 6.40 6.40 6.21 -0.05 118 50 168 -42
14AUG26 129.00 P 0.00 0.00 0.00 7.12 -0.10 125 0 110 0
14AUG26 130.00 P 8.10 8.10 8.10 7.98 +0.21 128 100 190 -50
14AUG26 131.00 P 0.00 0.00 0.00 8.41 -0.50 103 0 45 0
14AUG26 132.00 P 0.00 0.00 0.00 9.48 -0.32 117 0 1 0
14AUG26 133.00 P 0.00 0.00 0.00 10.67 -0.04 139 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 11.36 -0.32 124 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 12.30 -0.33 126 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 13.55 +0.08 156 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 14.11 -0.27 115 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 15.08 -0.03 115 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 16.06 -0.02 117 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 17.04 -0.01 115 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 18.03 -0.01 117 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 19.02 -0.01 117 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 20.01 -0.01 114 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 21.01 -0.44 119 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 22.00 -0.44 0 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 23.00 -0.44 0 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 24.00 -0.43 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 25.00 -0.43 0 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 26.00 -0.43 0 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 27.00 -0.43 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
21AUG26 104.00 P 0.00 0.00 0.00 0.04 - 51 0 0 -
21AUG26 105.00 P 0.00 0.00 0.00 0.06 - 51 0 0 -
21AUG26 106.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
21AUG26 107.00 P 0.19 0.19 0.19 0.11 -0.02 51 4 26 +4
21AUG26 108.00 P 0.25 0.25 0.25 0.16 -0.01 51 1 1 +1
21AUG26 109.00 P 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
21AUG26 110.00 P 0.34 0.34 0.34 0.28 -0.02 51 15 15 +15
21AUG26 111.00 P 0.44 0.44 0.44 0.36 -0.04 51 15 15 +15
21AUG26 112.00 P 0.00 0.00 0.00 0.47 -0.03 51 0 25 0
21AUG26 113.00 P 0.00 0.00 0.00 0.60 -0.05 51 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 0.75 -0.05 51 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.95 -0.05 51 0 26 0
21AUG26 116.00 P 1.00 1.00 1.00 1.14 -0.08 51 10 20 0
21AUG26 117.00 P 1.47 1.47 1.44 1.36 -0.12 50 12 14 +12
21AUG26 118.00 P 0.00 0.00 0.00 1.64 -0.14 50 0 3 0
21AUG26 119.00 P 1.88 1.90 1.88 1.96 -0.15 50 6 13 +6
21AUG26 120.00 P 2.10 2.29 2.10 2.30 -0.18 50 66 58 +11
21AUG26 121.00 P 0.00 0.00 0.00 2.70 -0.20 50 0 49 0
21AUG26 122.00 P 3.18 3.18 3.18 3.18 -0.17 50 1 36 +1
21AUG26 123.00 P 0.00 0.00 0.00 3.65 -0.22 50 0 55 0
21AUG26 124.00 P 0.00 0.00 0.00 4.19 -0.20 50 0 41 0
21AUG26 125.00 P 0.00 0.00 0.00 4.65 -0.33 49 0 42 0
21AUG26 126.00 P 0.00 0.00 0.00 5.42 -0.21 51 0 15 0
21AUG26 127.00 P 0.00 0.00 0.00 6.25 +0.23 54 0 1 0
21AUG26 128.00 P 0.00 0.00 0.00 6.97 -0.04 54 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 7.26 -0.51 47 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 8.26 -0.05 51 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 9.04 -0.05 51 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 9.87 -0.05 51 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 10.71 -0.04 51 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 11.58 -0.10 51 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 12.46 -0.17 51 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 13.55 +0.08 56 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 14.29 -0.09 51 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 15.23 -0.02 51 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 16.17 -0.02 51 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 17.13 -0.01 51 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 18.09 -0.02 51 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 19.07 -0.01 51 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 20.05 0.00 51 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 21.03 -0.42 51 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 22.02 -0.44 51 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 23.01 -0.44 51 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 24.00 -0.43 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 25.00 -0.65 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 26.00 -0.43 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 27.00 -0.44 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 - 153 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.01 - 150 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 472 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 615 0
28AUG26 97.50 P 0.00 0.00 0.00 0.02 0.00 46 0 699 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 3,204 0
28AUG26 102.50 P 0.00 0.00 0.00 0.07 0.00 43 0 611 0
28AUG26 105.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 2,161 0
28AUG26 107.50 P 0.00 0.00 0.00 0.26 -0.03 43 0 1,088 0
28AUG26 110.00 P 0.56 0.60 0.56 0.48 -0.03 43 75 1,623 +2
28AUG26 112.50 P 0.79 0.79 0.79 0.81 -0.04 43 26 1,524 0
28AUG26 115.00 P 1.40 1.40 1.18 1.31 -0.06 43 11 1,138 -1
28AUG26 117.50 P 2.47 2.50 1.68 1.99 -0.08 43 32 714 +4
28AUG26 120.00 P 2.94 2.98 2.50 2.81 -0.16 42 70 2,431 +42
28AUG26 122.50 P 4.09 4.09 3.66 3.92 -0.17 42 121 704 +7
28AUG26 125.00 P 5.40 5.40 4.89 5.29 -0.08 42 44 1,016 -31
28AUG26 127.50 P 6.99 6.99 6.59 6.98 -0.16 44 33 806 -21
28AUG26 130.00 P 0.00 0.00 0.00 8.59 -0.23 42 0 1,116 0
28AUG26 132.50 P 0.00 0.00 0.00 10.62 -0.04 43 0 181 0
28AUG26 135.00 P 0.00 0.00 0.00 12.72 -0.04 42 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 14.94 -0.03 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.25 -0.02 42 0 4 0
28AUG26 142.50 P 0.00 0.00 0.00 19.63 -0.01 43 0 22 0
28AUG26 145.00 P 0.00 0.00 0.00 22.06 -0.40 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.52 -0.58 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.00 -0.57 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.81 -0.11 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.00 -0.12 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.50 -0.41 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.00 -0.41 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.66 -0.25 73 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.00 -0.41 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.77 -0.35 85 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 47.24 -0.39 87 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 49.50 -0.41 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 52.15 -0.27 88 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 54.78 -0.35 99 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 57.00 -0.63 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 59.50 -0.62 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 62.00 -0.62 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 64.50 -0.63 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 67.00 -0.63 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 69.77 -0.36 115 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 72.00 -0.63 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 74.50 -0.62 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 77.00 -0.62 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 82.02 -0.60 105 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 87.00 -0.62 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 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 65 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 274 0
29SEP26 87.50 P 0.17 0.17 0.17 0.02 0.00 37 5 882 0
29SEP26 90.00 P 0.21 0.21 0.21 0.03 -0.01 35 5 3,777 +5
29SEP26 92.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 1,748 0
29SEP26 95.00 P 0.40 0.40 0.40 0.10 -0.02 35 5 2,675 0
29SEP26 97.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 3,794 0
29SEP26 100.00 P 0.57 0.57 0.52 0.30 -0.02 35 390 8,472 +195
29SEP26 102.50 P 0.00 0.00 0.00 0.47 -0.04 35 0 2,134 0
29SEP26 105.00 P 0.00 0.00 0.00 0.73 -0.04 35 0 3,974 0
29SEP26 107.50 P 1.31 1.31 1.31 1.08 -0.05 36 16 2,654 -16
29SEP26 110.00 P 1.75 1.75 1.60 1.54 -0.06 36 30 6,968 -19
29SEP26 112.50 P 0.00 0.00 0.00 2.12 -0.08 36 0 576 0
29SEP26 115.00 P 2.64 2.83 2.64 2.78 -0.16 35 8 2,020 +1
29SEP26 117.50 P 3.48 3.60 3.48 3.66 -0.17 35 17 3,626 +2
29SEP26 120.00 P 4.50 4.68 4.32 4.68 -0.15 35 232 2,120 +1
29SEP26 122.50 P 0.00 0.00 0.00 5.84 -0.20 35 0 423 0
29SEP26 125.00 P 7.45 7.45 7.45 7.12 -0.28 35 50 2,583 0
29SEP26 127.50 P 8.32 8.32 8.30 8.70 -0.17 35 26 447 0
29SEP26 130.00 P 0.00 0.00 0.00 10.18 -0.17 35 0 1,327 0
29SEP26 132.50 P 0.00 0.00 0.00 12.20 -0.30 36 0 347 0
29SEP26 135.00 P 0.00 0.00 0.00 14.01 -0.39 36 0 177 0
29SEP26 137.50 P 0.00 0.00 0.00 15.95 -0.08 35 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 18.05 -0.06 35 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 20.24 -0.06 35 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 22.50 -0.05 35 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 24.82 -0.59 35 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 27.43 -0.48 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 29.81 -0.42 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.29 -0.36 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.83 -0.38 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.48 +0.05 50 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.66 -0.52 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.07 -0.34 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.77 -0.35 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.24 -0.39 53 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.55 -0.36 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 52.43 +0.01 61 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 54.78 -0.35 60 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 57.00 -0.63 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.55 -0.57 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.05 -0.57 57 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.55 -0.63 59 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.42 -0.26 72 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 69.77 -0.41 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.04 -0.64 63 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.54 -0.58 64 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.41 -0.27 78 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 82.04 -0.64 69 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.16 -0.46 77 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.05 0.00 34 0 28 0
29OCT26 87.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 85 0
29OCT26 92.50 P 0.00 0.00 0.00 0.21 -0.02 34 0 67 0
29OCT26 95.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 0.49 -0.04 34 0 450 0
29OCT26 100.00 P 0.00 0.00 0.00 0.72 -0.05 34 0 242 0
29OCT26 102.50 P 0.00 0.00 0.00 1.01 -0.07 34 0 198 0
29OCT26 105.00 P 0.00 0.00 0.00 1.38 -0.08 34 0 167 0
29OCT26 107.50 P 0.00 0.00 0.00 1.87 -0.09 34 0 243 0
29OCT26 110.00 P 2.48 2.48 2.48 2.46 -0.11 34 15 306 0
29OCT26 112.50 P 0.00 0.00 0.00 3.16 -0.12 34 0 116 0
29OCT26 115.00 P 0.00 0.00 0.00 3.95 -0.16 34 0 217 0
29OCT26 117.50 P 4.65 4.65 4.63 4.86 -0.19 34 72 1,454 +72
29OCT26 120.00 P 0.00 0.00 0.00 5.87 -0.24 34 1,100 1,244 +1,100
29OCT26 122.50 P 6.83 7.22 6.83 7.08 -0.24 34 99 185 +39
29OCT26 125.00 P 8.47 8.47 8.47 8.43 -0.25 34 20 150 0
29OCT26 127.50 P 0.00 0.00 0.00 9.97 -0.18 34 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 11.33 -0.26 33 600 703 +536
29OCT26 132.50 P 0.00 0.00 0.00 13.17 -0.12 34 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 14.94 -0.13 34 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 16.87 -0.11 34 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.85 -0.10 34 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 20.94 -0.09 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 23.05 -0.11 33 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 25.68 -0.34 37 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 27.92 -0.43 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 29.81 -0.85 33 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 32.51 -0.50 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 34.83 -0.42 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.48 -0.18 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 39.97 -0.21 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 42.07 -0.47 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 44.77 -0.35 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 47.24 -0.39 44 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 49.63 -0.45 43 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 52.43 -0.14 50 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 54.78 -0.35 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 57.13 -0.50 47 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 59.59 -0.53 48 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 62.09 -0.53 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 64.59 -0.59 51 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 67.42 -0.26 59 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 69.77 -0.41 57 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 72.12 -0.56 55 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 74.59 -0.53 56 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 77.41 -0.27 64 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 82.04 -0.64 57 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 87.16 -0.46 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 39 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 0.00 37 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
27NOV26 85.00 P 0.60 0.60 0.60 0.20 -0.01 36 25 25 +25
27NOV26 87.50 P 0.00 0.00 0.00 0.29 -0.02 36 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.42 -0.02 36 0 6 0
27NOV26 92.50 P 0.00 0.00 0.00 0.60 -0.03 36 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.83 -0.04 36 0 6 0
27NOV26 97.50 P 0.00 0.00 0.00 1.11 -0.05 36 0 32 0
27NOV26 100.00 P 1.84 1.84 1.84 1.48 -0.06 36 1 6 +1
27NOV26 102.50 P 2.13 2.13 2.13 1.92 -0.07 36 100 154 +100
27NOV26 105.00 P 0.00 0.00 0.00 2.43 -0.08 36 0 62 0
27NOV26 107.50 P 0.00 0.00 0.00 3.08 -0.08 36 0 65 0
27NOV26 110.00 P 0.00 0.00 0.00 3.78 -0.10 36 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 4.52 -0.20 36 0 286 0
27NOV26 115.00 P 0.00 0.00 0.00 5.38 -0.22 35 0 22 0
27NOV26 117.50 P 6.16 6.42 6.16 6.37 -0.21 35 160 180 +160
27NOV26 120.00 P 7.68 7.68 7.15 7.49 -0.21 35 65 101 +65
27NOV26 122.50 P 8.93 8.93 8.93 8.73 -0.24 35 15 98 +15
27NOV26 125.00 P 9.84 9.84 9.84 10.11 -0.21 35 10 915 +10
27NOV26 127.50 P 0.00 0.00 0.00 11.52 -0.26 35 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 13.12 -0.20 36 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 14.70 -0.12 35 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 16.46 -0.10 35 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 18.25 -0.10 35 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 20.12 -0.13 35 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 22.12 -0.08 35 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 24.18 -0.70 36 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 26.21 -0.70 35 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 28.35 -0.79 35 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 30.54 -0.84 35 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 32.78 -0.84 35 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 35.03 -0.88 35 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 37.48 -0.47 36 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 39.97 -0.32 37 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 42.07 -0.87 33 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 44.77 -0.35 38 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 47.24 -0.39 39 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 49.63 -0.45 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 52.43 -0.14 44 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 54.78 -0.35 44 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 57.13 -0.50 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 59.59 -0.53 43 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 62.09 -0.53 44 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 64.59 -0.59 45 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 67.42 -0.26 52 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 69.77 -0.41 51 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 72.12 -0.56 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 74.59 -0.53 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 77.41 -0.27 56 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 82.04 -0.64 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 87.16 -0.46 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.01 - 49 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 0.00 36 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 1,013 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 -0.03 35 0 223 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 0.53 -0.03 35 0 245 0
30DEC26 90.00 P 0.00 0.00 0.00 0.72 -0.05 35 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 0.97 -0.07 35 0 1,627 0
30DEC26 95.00 P 0.00 0.00 0.00 1.27 -0.08 35 0 1,309 0
30DEC26 97.50 P 0.00 0.00 0.00 1.65 -0.09 35 0 1,312 0
30DEC26 100.00 P 0.00 0.00 0.00 2.09 -0.11 35 0 2,794 0
30DEC26 102.50 P 0.00 0.00 0.00 2.60 -0.12 35 0 2,384 0
30DEC26 105.00 P 0.00 0.00 0.00 3.23 -0.13 35 0 1,625 0
30DEC26 107.50 P 0.00 0.00 0.00 3.90 -0.14 35 0 2,191 0
30DEC26 110.00 P 0.00 0.00 0.00 4.66 -0.20 35 0 2,943 0
30DEC26 112.50 P 0.00 0.00 0.00 5.47 -0.20 35 0 1,376 0
30DEC26 115.00 P 6.35 6.54 6.30 6.41 -0.19 35 105 2,801 0
30DEC26 117.50 P 7.46 7.46 7.40 7.44 -0.20 35 349 1,202 +349
30DEC26 120.00 P 8.48 8.59 8.38 8.60 -0.22 35 476 1,230 +45
30DEC26 122.50 P 0.00 0.00 0.00 9.80 -0.29 35 0 466 0
30DEC26 125.00 P 10.90 10.90 10.87 11.21 -0.23 35 100 2,320 -88
30DEC26 127.50 P 12.95 12.95 12.70 12.68 -0.22 35 190 90 -120
30DEC26 130.00 P 0.00 0.00 0.00 14.13 -0.21 35 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 15.78 -0.25 35 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 17.43 -0.15 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 19.22 -0.15 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 21.08 -0.09 35 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 23.00 -0.64 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.00 -0.71 35 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 27.05 -0.70 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.25 -0.57 36 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 31.41 -0.60 36 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.40 -0.79 35 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.62 -0.81 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.84 -0.85 35 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 40.11 -0.57 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.41 -0.86 35 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 44.77 -0.83 34 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 47.24 -0.43 35 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 49.63 -0.47 35 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 52.43 -0.14 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 54.78 -0.35 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.13 -0.50 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 59.59 -0.53 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.09 -0.53 40 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.59 -0.59 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.42 -0.26 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 69.77 -0.41 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 72.12 -0.56 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 74.59 -0.53 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.41 -0.27 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 82.04 -0.64 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.16 -0.46 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 37 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 37 0 76 0
30MAR27 60.00 P 0.55 0.55 0.55 0.05 0.00 37 15 92 +15
30MAR27 62.50 P 0.63 0.63 0.63 0.07 -0.01 36 15 45 +15
30MAR27 65.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 297 0
30MAR27 67.50 P 0.81 0.81 0.81 0.15 -0.02 36 15 77 +15
30MAR27 70.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30MAR27 75.00 P 1.11 1.11 1.11 0.42 -0.04 36 30 45 0
30MAR27 77.50 P 1.24 1.24 1.24 0.56 -0.05 36 30 67 +30
30MAR27 80.00 P 0.00 0.00 0.00 0.75 -0.06 36 0 4,055 0
30MAR27 82.50 P 0.00 0.00 0.00 0.96 -0.07 36 0 1,549 0
30MAR27 85.00 P 1.85 1.85 1.85 1.24 -0.08 36 50 1,108 +28
30MAR27 87.50 P 0.00 0.00 0.00 1.55 -0.10 36 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 1.94 -0.10 36 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 2.35 -0.13 36 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 2.88 -0.12 36 0 72 0
30MAR27 97.50 P 0.00 0.00 0.00 3.41 -0.14 36 0 700 0
30MAR27 100.00 P 0.00 0.00 0.00 4.08 -0.15 36 0 2,755 0
30MAR27 102.50 P 0.00 0.00 0.00 4.76 -0.16 36 0 881 0
30MAR27 105.00 P 0.00 0.00 0.00 5.55 -0.18 36 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 6.33 -0.18 36 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 7.21 -0.17 36 0 1,484 0
30MAR27 112.50 P 0.00 0.00 0.00 8.17 -0.16 36 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 9.20 -0.17 36 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 10.32 -0.14 36 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 11.53 -0.16 36 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 12.83 -0.15 36 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 14.18 -0.16 36 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 15.61 -0.16 36 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 16.99 -0.17 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 18.58 -0.17 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 20.24 -0.17 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 21.84 -0.59 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.63 -0.60 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 25.43 -0.63 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.30 +0.07 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 29.23 -0.68 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.21 -0.66 36 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 33.22 -0.68 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.28 -0.70 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.37 -0.72 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.50 -0.71 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.61 -0.76 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.76 -0.79 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.96 -0.81 36 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.20 -0.80 36 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 50.43 -0.84 36 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.72 -0.84 35 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 55.00 -0.88 35 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.31 -0.92 35 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 59.67 -0.60 34 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.09 -0.58 34 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 64.66 -0.74 36 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 67.42 -0.29 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 69.77 -0.41 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.12 -0.56 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 74.59 -0.53 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 77.41 -0.27 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 82.04 -0.64 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 87.16 -0.46 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 0.05 - 37 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.47 -0.03 38 0 105 0
29JUN27 67.50 P 0.00 0.00 0.00 0.61 -0.04 38 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 0.82 -0.04 38 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 1.02 -0.06 38 0 138 0
29JUN27 75.00 P 0.00 0.00 0.00 1.32 -0.05 38 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 1.61 -0.06 38 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.00 -0.08 38 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 2.41 -0.07 38 0 31 0
29JUN27 85.00 P 0.00 0.00 0.00 2.89 -0.10 38 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 3.43 -0.10 38 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 4.00 -0.11 38 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 4.69 -0.12 38 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 5.39 -0.13 38 0 42 0
29JUN27 97.50 P 0.00 0.00 0.00 6.19 -0.13 38 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 6.94 -0.14 38 0 111 0
29JUN27 102.50 P 0.00 0.00 0.00 7.75 -0.15 37 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 8.64 -0.16 37 0 145 0
29JUN27 107.50 P 0.00 0.00 0.00 9.59 -0.18 37 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 10.62 -0.18 37 0 113 0
29JUN27 112.50 P 0.00 0.00 0.00 11.72 -0.20 37 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 12.89 -0.19 37 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 14.12 -0.19 37 0 78 0
29JUN27 120.00 P 15.56 15.56 15.56 15.45 -0.17 37 4 281 -4
29JUN27 122.50 P 0.00 0.00 0.00 16.83 -0.15 37 0 20 0
29JUN27 125.00 P 18.33 18.40 18.33 18.25 -0.16 37 10 215 0
29JUN27 127.50 P 0.00 0.00 0.00 19.75 -0.13 37 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 21.24 -0.17 36 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 22.84 -0.11 36 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 24.14 -0.18 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.15 -0.54 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.89 -0.58 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.68 -0.52 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.50 -0.60 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.38 -0.53 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.28 -0.61 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 37.21 -0.64 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.19 -0.66 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.19 -0.66 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 43.22 -0.67 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 45.29 -0.63 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.38 -0.64 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 49.49 -0.69 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.56 -0.65 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.72 -0.65 36 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 55.88 -0.67 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 58.07 -0.68 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 60.26 -0.68 36 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 62.49 -0.70 36 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.72 -0.71 36 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 66.97 -0.72 36 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 69.24 -0.72 36 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 71.52 -0.72 36 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 73.80 -0.73 35 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 76.10 -0.73 35 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 78.39 -0.76 35 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 83.03 -0.76 35 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 87.70 -0.76 34 0 0 0
TOTAL PUT 5,739 147,821 +2,742
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 39.520
28AUG26 23.00 C 0.00 0.00 0.00 16.55 +0.66 90 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.55 +0.66 78 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.55 +0.66 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.55 +0.66 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.55 +0.66 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.55 +0.65 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.56 +0.38 58 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.58 +0.41 63 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.65 +0.53 70 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.58 +0.42 49 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 6.62 +0.62 51 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 5.68 +0.59 50 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.78 +0.54 50 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.94 +0.49 50 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 3.17 +0.43 50 0 218 0
28AUG26 38.00 C 2.70 2.70 2.70 2.49 +0.36 50 1 261 +1
28AUG26 39.00 C 1.69 2.06 1.69 1.96 +0.33 52 75 378 +60
28AUG26 40.00 C 1.10 1.59 1.10 1.45 +0.23 51 120 372 +103
28AUG26 41.00 C 0.86 1.18 0.84 1.06 +0.18 51 98 267 +85
28AUG26 42.00 C 0.76 0.80 0.76 0.75 +0.14 51 22 342 +22
28AUG26 43.00 C 0.50 0.50 0.50 0.51 +0.09 51 2 207 +2
28AUG26 44.00 C 0.34 0.43 0.30 0.34 +0.06 50 74 406 +35
28AUG26 45.00 C 0.25 0.30 0.19 0.22 +0.04 50 130 395 +38
28AUG26 46.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 348 0
28AUG26 47.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 311 0
28AUG26 48.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 150 0
28AUG26 50.00 C 0.06 0.06 0.06 0.02 0.00 51 2 124 +2
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 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 16.61 +0.66 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.61 +0.66 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.62 +0.29 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.72 +0.53 64 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.68 +0.46 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.77 +0.43 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.83 +0.48 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.84 +0.47 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.92 +0.49 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.01 +0.50 50 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 7.04 +0.40 46 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.22 +0.57 46 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.45 +0.55 46 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 4.73 +0.51 46 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.07 +0.48 46 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.47 +0.35 46 0 299 0
29SEP26 39.00 C 2.82 2.82 2.76 2.93 +0.43 46 30 225 -30
29SEP26 40.00 C 2.40 2.40 2.40 2.46 +0.30 46 15 643 -15
29SEP26 41.00 C 1.85 1.85 1.85 2.06 +0.29 46 6 521 0
29SEP26 42.00 C 1.42 1.59 1.42 1.65 +0.21 45 182 1,850 +114
29SEP26 43.00 C 1.38 1.38 1.38 1.36 +0.20 45 1 882 0
29SEP26 44.00 C 0.00 0.00 0.00 1.15 +0.22 46 0 141 0
29SEP26 45.00 C 0.00 0.00 0.00 0.92 +0.19 46 0 267 0
29SEP26 46.00 C 0.00 0.00 0.00 0.74 +0.16 46 0 84 0
29SEP26 47.00 C 0.00 0.00 0.00 0.58 +0.13 46 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 +0.11 46 0 78 0
29SEP26 49.00 C 0.44 0.44 0.44 0.36 +0.09 46 15 83 0
29SEP26 50.00 C 0.00 0.00 0.00 0.28 +0.07 46 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.14 +0.04 46 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 47 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 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 79 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 15.70 +0.35 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.74 +0.36 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.72 +0.32 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.80 +0.32 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.81 +0.29 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.86 +0.28 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.98 +0.32 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.10 +0.32 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.23 +0.31 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.34 +0.42 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.69 +0.51 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.97 +0.48 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.30 +0.44 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.68 +0.42 44 0 15 0
29OCT26 38.00 C 4.00 4.15 4.00 4.15 +0.39 45 17 113 +17
29OCT26 39.00 C 3.60 3.60 3.60 3.60 +0.32 44 1 142 0
29OCT26 40.00 C 0.00 0.00 0.00 3.15 +0.31 45 0 146 0
29OCT26 41.00 C 0.00 0.00 0.00 2.70 +0.26 44 0 56 0
29OCT26 42.00 C 0.00 0.00 0.00 2.31 +0.26 44 0 106 0
29OCT26 43.00 C 0.00 0.00 0.00 1.98 +0.18 44 0 180 0
29OCT26 44.00 C 0.00 0.00 0.00 1.71 +0.16 44 0 154 0
29OCT26 45.00 C 0.00 0.00 0.00 1.49 +0.18 45 0 89 0
29OCT26 46.00 C 1.14 1.14 1.14 1.26 +0.16 45 1 314 0
29OCT26 47.00 C 0.00 0.00 0.00 1.06 +0.14 45 0 184 0
29OCT26 48.00 C 0.00 0.00 0.00 0.86 +0.10 44 0 74 0
29OCT26 49.00 C 0.00 0.00 0.00 0.72 +0.08 44 0 7 0
27NOV26 30.00 C 0.00 0.00 0.00 10.40 +0.39 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.61 +0.43 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.75 +0.46 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.92 +0.32 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.14 +0.42 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.50 +0.42 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.87 +0.40 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.28 +0.38 45 0 0 0
27NOV26 38.00 C 4.69 4.69 4.69 4.77 +0.35 45 15 55 +15
27NOV26 39.00 C 4.06 4.06 4.06 4.25 +0.31 45 15 65 +15
27NOV26 40.00 C 3.73 3.73 3.73 3.79 +0.33 45 15 78 0
27NOV26 41.00 C 0.00 0.00 0.00 3.38 +0.30 45 0 21 0
27NOV26 42.00 C 0.00 0.00 0.00 3.00 +0.28 45 0 110 0
27NOV26 43.00 C 0.00 0.00 0.00 2.66 +0.21 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.36 +0.19 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.09 +0.18 46 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 1.83 +0.16 45 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 1.60 +0.14 45 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 1.32 +0.10 44 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.18 +0.10 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.85 +0.64 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.91 +0.56 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.97 +0.59 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.05 +0.63 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.41 +0.87 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.47 +0.47 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.55 +0.38 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.73 +0.39 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.98 +0.43 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.17 +0.38 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.48 +0.40 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.85 +0.49 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.08 +0.52 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.52 +0.54 46 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.95 +0.51 46 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.42 +0.49 46 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.92 +0.46 46 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.45 +0.42 46 0 707 0
30DEC26 41.00 C 3.66 3.66 3.66 3.99 +0.36 45 15 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.58 +0.26 45 0 1,075 0
30DEC26 43.00 C 0.00 0.00 0.00 3.27 +0.26 45 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 2.97 +0.27 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.68 +0.26 46 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.42 +0.25 46 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.17 +0.24 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.94 +0.22 46 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.73 +0.20 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.54 +0.18 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 +0.14 46 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.86 +0.12 46 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.63 +0.09 45 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 +0.07 45 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 +0.05 45 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 +0.04 45 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.21 +0.60 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.32 +0.59 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.45 +0.57 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.60 +0.55 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.78 +0.53 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.98 +0.51 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.21 +0.49 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.47 +0.47 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.76 +0.44 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.08 +0.42 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.43 +0.40 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.01 +0.40 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.35 +0.33 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.83 +0.42 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.28 +0.35 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.73 +0.34 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.23 +0.35 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.83 +0.38 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.35 +0.30 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.95 +0.27 45 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.60 +0.26 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.27 +0.21 45 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 3.97 +0.23 45 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.67 +0.19 45 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 3.44 +0.14 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.17 +0.13 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.93 +0.12 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.70 +0.10 45 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.20 +0.08 45 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.79 +0.06 45 0 66 0
30MAR27 57.50 C 0.00 0.00 0.00 1.45 +0.04 45 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 1.18 +0.03 45 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.96 +0.03 45 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 +0.01 45 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.63 +0.03 45 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 +0.03 45 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.40 +0.01 45 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.32 0.00 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.27 +0.01 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.21 0.00 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.63 +0.58 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.79 +0.57 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.98 +0.55 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.19 +0.54 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.42 +0.52 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.68 +0.50 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.97 +0.48 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.29 +0.47 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.63 +0.45 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.99 +0.42 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.39 +0.41 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.81 +0.39 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.26 +0.38 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.73 +0.35 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.43 +0.45 46 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 7.94 +0.39 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.47 +0.37 46 0 0 0
29JUN27 40.00 C 6.50 6.50 6.50 7.01 +0.33 46 50 71 +50
29JUN27 41.00 C 6.52 6.52 6.52 6.58 +0.30 46 15 15 -15
29JUN27 42.00 C 0.00 0.00 0.00 6.19 +0.28 46 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.76 +0.20 45 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.42 +0.12 45 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.16 +0.24 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.87 +0.19 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.59 +0.24 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.31 +0.18 46 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 4.04 +0.16 46 0 92 0
TOTAL CALL 917 21,284 +499
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 98 0
28AUG26 32.00 P 0.09 0.09 0.07 0.03 -0.02 52 120 189 +108
28AUG26 33.00 P 0.10 0.10 0.10 0.06 -0.05 51 4 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.12 -0.07 51 0 249 0
28AUG26 35.00 P 0.33 0.33 0.26 0.22 -0.12 50 34 332 +4
28AUG26 36.00 P 0.51 0.51 0.51 0.39 -0.16 51 17 303 -17
28AUG26 37.00 P 0.00 0.00 0.00 0.63 -0.18 51 0 485 0
28AUG26 38.00 P 1.10 1.10 0.82 0.94 -0.25 51 15 395 +5
28AUG26 39.00 P 1.57 1.57 1.46 1.33 -0.35 50 27 538 -7
28AUG26 40.00 P 1.96 1.96 1.96 1.83 -0.52 49 15 442 0
28AUG26 41.00 P 0.00 0.00 0.00 2.47 -0.48 50 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 3.16 -0.53 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 3.94 -0.56 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 4.77 -0.60 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 5.66 -0.48 50 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 6.58 -0.63 50 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 7.61 -0.57 58 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.51 -0.64 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.49 -0.65 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.51 -0.63 60 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.98 -0.66 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.48 -0.66 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.98 -0.66 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.48 -0.66 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.98 -0.66 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.48 -0.66 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.98 -0.66 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.48 -0.66 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 -0.04 46 0 126 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 -0.06 46 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.59 -0.09 46 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 0.83 -0.11 46 0 322 0
29SEP26 36.00 P 1.21 1.21 1.21 1.11 -0.15 46 15 505 0
29SEP26 37.00 P 0.00 0.00 0.00 1.45 -0.20 46 0 1,918 0
29SEP26 38.00 P 1.72 1.72 1.72 1.86 -0.17 47 12 546 0
29SEP26 39.00 P 2.48 2.48 2.37 2.33 -0.23 47 100 1,971 +85
29SEP26 40.00 P 0.00 0.00 0.00 2.80 -0.39 46 0 896 0
29SEP26 41.00 P 0.00 0.00 0.00 3.38 -0.28 46 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 4.02 -0.38 46 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 4.72 -0.41 46 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 5.46 -0.44 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.24 -0.48 46 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.22 -0.41 50 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.02 -0.42 49 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 8.93 -0.28 50 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 9.84 -0.45 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 10.73 -0.50 50 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.11 -0.55 51 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 15.48 -0.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.98 -0.66 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.48 -0.66 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.98 -0.66 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 25.48 -0.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.98 -0.66 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.48 -0.66 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.98 -0.66 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.48 -0.66 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.98 -0.66 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.48 -0.66 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.98 -0.66 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.48 -0.66 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.98 -0.66 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.48 -0.66 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.98 -0.66 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.19 -0.04 44 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.28 -0.06 44 0 133 0
29OCT26 31.00 P 0.00 0.00 0.00 0.40 -0.08 45 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.55 -0.11 44 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.75 -0.13 45 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 0.99 -0.14 45 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.27 -0.15 45 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.58 -0.19 44 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 1.95 -0.22 44 0 43 0
29OCT26 38.00 P 0.00 0.00 0.00 2.38 -0.26 44 0 49 0
29OCT26 39.00 P 3.13 3.14 2.87 2.86 -0.27 44 45 221 +45
29OCT26 40.00 P 3.41 3.41 3.22 3.37 -0.31 44 45 274 +21
29OCT26 41.00 P 0.00 0.00 0.00 3.95 -0.35 44 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 4.58 -0.40 44 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 5.24 -0.45 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.06 -0.35 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.77 -0.43 45 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.58 -0.37 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.38 -0.39 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.25 -0.44 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.16 -0.25 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.52 -0.10 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.68 -0.14 45 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 0.90 -0.14 45 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.14 -0.16 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.42 -0.18 45 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.76 -0.15 46 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 2.12 -0.15 46 0 29 0
27NOV26 37.00 P 2.72 2.72 2.72 2.51 -0.19 45 15 82 +15
27NOV26 38.00 P 0.00 0.00 0.00 2.95 -0.25 45 0 50 0
27NOV26 39.00 P 0.00 0.00 0.00 3.44 -0.25 45 0 750 0
27NOV26 40.00 P 3.93 3.99 3.80 3.95 -0.33 45 35 561 +32
27NOV26 41.00 P 0.00 0.00 0.00 4.49 -0.36 44 0 256 0
27NOV26 42.00 P 0.00 0.00 0.00 5.10 -0.46 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.77 -0.45 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.54 -0.32 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.20 -0.41 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.96 -0.48 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.74 -0.44 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.56 -0.45 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.54 -0.31 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 -0.02 46 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 -0.06 45 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.80 -0.08 46 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.01 -0.09 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.26 -0.11 46 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.54 -0.13 46 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.87 -0.12 46 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.21 -0.18 46 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.58 -0.18 45 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 3.00 -0.16 45 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.46 -0.24 45 0 457 0
30DEC26 39.00 P 4.03 4.03 4.03 3.98 -0.20 45 50 766 +50
30DEC26 40.00 P 0.00 0.00 0.00 4.48 -0.27 45 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.03 -0.28 45 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.60 -0.34 44 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.25 -0.36 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 6.93 -0.42 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.65 -0.39 45 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.40 -0.40 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.17 -0.40 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 9.95 -0.42 45 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 10.80 -0.39 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.63 -0.39 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 13.71 -0.47 45 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 15.90 -0.42 45 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.27 -0.43 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.62 -0.60 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.03 -0.63 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.49 -0.65 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.98 -0.66 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.48 -0.66 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.98 -0.66 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.48 -0.66 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.98 -0.66 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.48 -0.66 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.98 -0.66 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.48 -0.66 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.98 -0.66 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.48 -0.66 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.98 -0.66 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.06 45 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 -0.08 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 -0.07 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.61 -0.11 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.80 -0.09 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.96 -0.15 45 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.21 -0.17 45 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.46 -0.21 45 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.75 -0.21 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.05 -0.18 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.42 -0.14 46 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 2.78 -0.30 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.15 -0.16 45 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.57 -0.19 45 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.01 -0.25 45 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.49 -0.27 45 0 164 0
30MAR27 39.00 P 5.01 5.01 5.01 5.01 -0.25 45 15 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.49 -0.55 44 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.31 -0.27 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.88 -0.25 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.28 -0.33 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.94 -0.34 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.63 -0.38 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.31 -0.43 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.04 -0.40 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.81 -0.39 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.64 -0.34 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.42 -0.33 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.42 -0.38 45 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 16.49 -0.65 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.72 -0.63 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 20.98 -0.63 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.30 -0.64 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.66 -0.65 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.07 -0.65 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.51 -0.66 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.98 -0.66 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.48 -0.66 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.98 -0.66 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.48 -0.66 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.53 -0.07 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.67 -0.10 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.84 -0.10 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.02 -0.13 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.24 -0.13 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.46 -0.17 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.74 -0.18 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.03 -0.18 45 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.35 -0.22 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.71 -0.23 45 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.13 -0.18 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.59 -0.12 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.04 -0.03 46 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.42 -0.16 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.81 -0.22 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.38 -0.15 45 0 15 0
29JUN27 39.00 P 5.97 6.01 5.75 5.90 -0.15 45 60 140 +60
29JUN27 40.00 P 6.53 6.58 6.33 6.44 -0.28 45 115 179 +115
29JUN27 41.00 P 7.21 7.21 6.76 6.92 -0.34 44 170 230 +170
29JUN27 42.00 P 0.00 0.00 0.00 7.51 -0.35 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.14 -0.38 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.81 -0.37 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.48 -0.30 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.17 -0.54 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.88 -0.56 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.60 -0.58 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.42 -0.51 45 0 0 0
TOTAL PUT 909 27,726 +686
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$ 36.460
28AUG26 21.00 C 0.00 0.00 0.00 15.49 -1.52 98 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 14.49 -1.52 88 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 13.49 -1.52 78 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 12.49 -1.52 66 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 11.49 -1.52 0 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 10.49 -1.52 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.50 -1.52 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.50 -1.52 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.52 -1.51 54 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 6.55 -1.50 54 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 5.61 -1.47 54 0 54 0
28AUG26 32.00 C 0.00 0.00 0.00 4.72 -1.42 54 0 129 0
28AUG26 33.00 C 3.62 3.75 3.62 3.88 -1.35 54 28 243 +10
28AUG26 34.00 C 0.00 0.00 0.00 3.12 -1.26 54 0 177 0
28AUG26 35.00 C 0.00 0.00 0.00 2.37 -1.23 52 0 633 0
28AUG26 36.00 C 2.06 2.06 2.06 1.81 -1.08 52 8 261 +8
28AUG26 37.00 C 2.10 2.10 2.10 1.35 -0.86 53 3 302 0
28AUG26 38.00 C 1.10 1.10 0.93 0.98 -0.72 53 14 378 +12
28AUG26 39.00 C 0.94 0.94 0.63 0.69 -0.64 53 53 365 -18
28AUG26 40.00 C 0.70 0.70 0.52 0.48 -0.52 54 56 194 -39
28AUG26 41.00 C 0.65 0.65 0.35 0.34 -0.38 55 87 1,609 +27
28AUG26 42.00 C 0.48 0.48 0.27 0.22 -0.28 55 26 2,131 +5
28AUG26 43.00 C 0.00 0.00 0.00 0.14 -0.21 55 0 198 0
28AUG26 44.00 C 0.17 0.17 0.13 0.09 -0.14 55 28 185 -21
28AUG26 45.00 C 0.14 0.14 0.11 0.06 -0.09 56 12 138 -12
28AUG26 46.00 C 0.00 0.00 0.00 0.04 -0.06 57 0 85 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 -0.05 55 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 20.52 -1.52 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.02 -1.52 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.52 -1.53 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.03 -1.52 72 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.53 -1.52 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.03 -1.52 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.53 -1.52 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.03 -1.53 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.54 -1.52 60 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.54 -1.52 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.55 -1.52 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.56 -1.52 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.49 -1.60 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.49 -1.61 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.54 -1.59 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.57 -1.60 34 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.66 -1.56 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.62 -1.41 34 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.79 -1.37 41 0 146 0
29SEP26 31.00 C 5.95 5.98 5.95 6.10 -1.23 48 26 73 +15
29SEP26 32.00 C 5.18 5.21 5.18 5.42 -1.32 50 18 345 +18
29SEP26 33.00 C 4.48 4.48 4.47 4.72 -1.26 51 11 210 +9
29SEP26 34.00 C 0.00 0.00 0.00 4.07 -1.19 51 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 3.43 -1.17 50 0 568 0
29SEP26 36.00 C 0.00 0.00 0.00 2.86 -1.13 49 0 206 0
29SEP26 37.00 C 2.70 2.70 2.70 2.41 -0.92 49 10 271 +5
29SEP26 38.00 C 2.34 2.34 2.26 2.01 -0.84 49 3 177 -1
29SEP26 39.00 C 1.68 1.68 1.68 1.68 -0.75 50 22 125 +22
29SEP26 40.00 C 0.00 0.00 0.00 1.37 -0.70 50 0 213 0
29SEP26 41.00 C 1.42 1.42 1.42 1.13 -0.64 50 2 174 0
29SEP26 42.00 C 0.00 0.00 0.00 0.95 -0.56 51 5 108 +5
29SEP26 43.00 C 0.84 0.84 0.84 0.78 -0.49 51 10 182 +10
29SEP26 44.00 C 0.83 0.83 0.83 0.62 -0.43 51 1 119 -1
29SEP26 45.00 C 0.55 0.55 0.55 0.50 -0.36 51 3 95 0
29SEP26 46.00 C 0.64 0.64 0.64 0.39 -0.31 51 2 80 +2
29SEP26 47.00 C 0.00 0.00 0.00 0.31 -0.26 51 0 98 0
29SEP26 48.00 C 0.56 0.56 0.56 0.24 -0.22 51 1 82 +1
29SEP26 49.00 C 0.00 0.00 0.00 0.19 -0.18 51 0 65 0
29SEP26 50.00 C 0.39 0.39 0.39 0.15 -0.15 51 1 554 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.09 51 0 11 0
29SEP26 55.00 C 0.18 0.18 0.18 0.04 -0.06 51 5 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 18 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 86 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 15.54 -1.58 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.63 -1.51 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.66 -1.50 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.55 -1.65 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.57 -1.67 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.58 -1.55 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.69 -1.48 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.93 -1.29 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.08 -1.26 45 0 15 0
29OCT26 30.00 C 8.51 8.51 8.51 7.26 -1.28 45 8 68 +8
29OCT26 31.00 C 0.00 0.00 0.00 6.53 -1.24 46 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.86 -1.18 47 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.39 -1.16 51 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.78 -1.11 51 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 4.10 -1.17 49 0 155 0
29OCT26 36.00 C 0.00 0.00 0.00 3.61 -0.94 49 0 165 0
29OCT26 37.00 C 0.00 0.00 0.00 3.17 -0.87 49 0 179 0
29OCT26 38.00 C 3.00 3.00 3.00 2.76 -0.82 49 1 87 0
29OCT26 39.00 C 0.00 0.00 0.00 2.40 -0.75 49 0 70 0
29OCT26 40.00 C 0.00 0.00 0.00 2.08 -0.69 50 0 96 0
29OCT26 41.00 C 0.00 0.00 0.00 1.80 -0.64 50 0 63 0
29OCT26 42.00 C 0.00 0.00 0.00 1.58 -0.60 50 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 1.38 -0.55 51 0 0 0
29OCT26 44.00 C 1.46 1.46 1.46 1.21 -0.48 51 6 10 +6
29OCT26 45.00 C 1.20 1.20 1.19 1.03 -0.43 51 16 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.85 -0.41 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.72 -0.36 51 0 38 0
29OCT26 48.00 C 0.00 0.00 0.00 0.63 -0.30 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.51 -0.29 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.57 -1.67 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.66 -1.47 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.79 -1.41 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.02 -1.31 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.30 -1.21 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.53 -1.21 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.82 -1.19 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.28 -1.03 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.58 -1.07 49 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 5.09 -1.14 50 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 4.51 -1.12 50 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.03 -0.99 50 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.61 -0.93 50 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 3.21 -0.89 50 0 100 0
27NOV26 39.00 C 0.00 0.00 0.00 2.89 -0.81 51 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 2.64 -0.71 52 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 2.30 -0.73 51 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 2.06 -0.64 52 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 1.85 -0.56 52 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 1.63 -0.49 52 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 1.42 -0.47 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.26 -0.36 52 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.09 -0.34 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.96 -0.31 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.84 -0.27 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.66 -1.52 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.70 -1.53 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.66 -1.63 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.66 -1.54 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.67 -1.57 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.79 -1.45 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.98 -1.45 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.37 -1.28 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.58 -1.33 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.86 -1.33 48 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.18 -1.34 48 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.68 -1.20 50 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.00 -1.28 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.47 -1.46 49 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.98 -1.20 49 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.66 -1.07 51 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 4.24 -1.02 51 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 3.75 -1.09 50 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 3.40 -1.04 50 0 37 0
30DEC26 40.00 C 0.00 0.00 0.00 3.10 -0.91 51 0 227 0
30DEC26 41.00 C 0.00 0.00 0.00 2.85 -0.84 51 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.63 -0.74 52 0 58 0
30DEC26 43.00 C 0.00 0.00 0.00 2.35 -0.71 52 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 -0.67 52 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.87 -0.70 51 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.72 -0.60 52 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.55 -0.58 52 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.40 -0.53 52 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.24 -0.50 52 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.12 -0.48 52 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.84 -0.48 52 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.64 -0.40 52 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.48 -0.34 52 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 -0.27 52 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.23 51 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 -0.18 51 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.15 52 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.11 52 0 65 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.09 52 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.07 52 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 15.66 -1.52 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.70 -1.53 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.72 -1.57 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.88 -1.44 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.08 -1.42 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.31 -1.40 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.60 -1.45 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.04 -1.29 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.42 -1.22 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 8.74 -1.25 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.14 -1.16 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.59 -1.22 48 0 0 0
30MAR27 33.00 C 7.65 7.65 7.35 7.38 -0.88 51 2 4 +2
30MAR27 34.00 C 0.00 0.00 0.00 6.61 -1.14 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.17 -1.09 49 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.76 -1.05 49 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 5.47 -0.91 50 0 51 0
30MAR27 38.00 C 0.00 0.00 0.00 5.06 -0.85 50 0 28 0
30MAR27 39.00 C 5.15 5.15 5.15 4.71 -0.94 50 1 2 +1
30MAR27 40.00 C 0.00 0.00 0.00 4.41 -0.88 50 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 4.13 -0.80 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.86 -0.74 51 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.61 -0.66 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.23 -0.73 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.03 -0.62 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.85 -0.58 51 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.66 -0.52 51 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.46 -0.50 51 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.27 -0.49 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.10 -0.46 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.73 -0.39 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.43 -0.32 51 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.16 -0.30 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 -0.23 51 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.78 -0.22 50 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 15.80 -1.49 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.06 -1.39 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.26 -1.37 46 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 13.51 -1.34 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.84 -1.25 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.15 -1.22 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.49 -1.21 48 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.80 -1.31 47 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.22 -1.25 48 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 9.66 -1.23 48 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.15 -1.17 48 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.63 -1.18 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.15 -1.15 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.71 -1.09 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.27 -1.09 49 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 6.85 -1.07 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.55 -0.94 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.20 -0.90 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.86 -0.96 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.55 -0.93 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.25 -0.90 50 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.90 -0.95 50 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.63 -0.93 50 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.44 -0.84 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.06 -0.88 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.86 -0.74 50 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.70 -0.64 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.54 -0.57 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.37 -0.61 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.16 -0.65 51 0 27 0
TOTAL CALL 469 22,468 +74
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 2 152 -2
28AUG26 29.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 251 0
28AUG26 30.00 P 0.06 0.06 0.06 0.06 +0.03 55 11 385 -11
28AUG26 31.00 P 0.10 0.10 0.10 0.12 +0.06 55 30 551 -30
28AUG26 32.00 P 0.24 0.26 0.24 0.23 +0.11 55 5 425 -5
28AUG26 33.00 P 0.32 0.43 0.32 0.37 +0.15 54 9 368 +4
28AUG26 34.00 P 0.00 0.00 0.00 0.64 +0.28 55 0 480 0
28AUG26 35.00 P 0.71 1.01 0.71 0.97 +0.38 55 9 355 +4
28AUG26 36.00 P 1.53 1.53 1.53 1.41 +0.51 56 10 580 -10
28AUG26 37.00 P 1.64 1.64 1.55 1.95 +0.66 56 2 161 0
28AUG26 38.00 P 2.25 2.45 2.25 2.58 +0.81 57 4 203 -4
28AUG26 39.00 P 0.00 0.00 0.00 3.21 +0.85 54 0 110 0
28AUG26 40.00 P 4.16 4.16 4.16 3.90 +0.96 50 11 403 0
28AUG26 41.00 P 5.07 5.07 5.02 4.83 +1.16 54 20 62 +17
28AUG26 42.00 P 0.00 0.00 0.00 5.72 +1.25 54 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 6.67 +1.36 57 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 7.82 +1.43 74 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 8.69 +1.34 70 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 9.81 +1.54 86 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.62 +1.42 73 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.72 +1.56 89 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.68 +1.55 90 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.68 +1.56 95 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.03 51 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.06 51 0 122 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 +0.09 51 0 158 0
29SEP26 30.00 P 0.34 0.34 0.34 0.42 +0.11 50 15 181 0
29SEP26 31.00 P 0.00 0.00 0.00 0.61 +0.16 50 0 136 0
29SEP26 32.00 P 0.70 0.79 0.70 0.82 +0.19 50 13 365 +10
29SEP26 33.00 P 0.84 1.15 0.84 1.15 +0.30 51 15 182 +13
29SEP26 34.00 P 0.00 0.00 0.00 1.53 +0.41 52 0 156 0
29SEP26 35.00 P 1.68 1.75 1.68 1.95 +0.49 52 2 919 +2
29SEP26 36.00 P 2.23 2.23 2.23 2.44 +0.57 52 1 172 +1
29SEP26 37.00 P 0.00 0.00 0.00 2.99 +0.63 52 0 377 0
29SEP26 38.00 P 0.00 0.00 0.00 3.59 +0.69 53 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 4.13 +0.64 51 0 256 0
29SEP26 40.00 P 0.00 0.00 0.00 4.83 +0.71 51 0 1,079 0
29SEP26 41.00 P 0.00 0.00 0.00 5.57 +0.92 51 0 121 0
29SEP26 42.00 P 6.62 6.62 6.62 6.54 +1.17 55 11 15 -2
29SEP26 43.00 P 7.47 7.47 7.46 7.39 +1.28 56 2 61 0
29SEP26 44.00 P 0.00 0.00 0.00 8.26 +1.16 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.17 +1.22 59 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.99 +1.17 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.01 +1.28 61 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.80 +1.15 57 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.85 +1.25 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.77 +1.21 62 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.19 +1.22 64 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.68 +1.28 70 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.10 +1.27 69 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.67 +1.44 80 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.07 +1.25 76 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.68 +1.36 92 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.17 +1.48 96 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.71 +1.39 103 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.11 +1.38 98 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.60 +1.41 101 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.11 +1.45 106 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.61 +1.45 110 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.30 +1.64 130 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.67 +1.48 123 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.17 +1.35 127 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.67 +1.35 130 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 +0.03 51 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.15 +0.04 51 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.22 +0.06 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.32 +0.07 50 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.45 +0.12 50 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.61 +0.15 50 0 18 0
29OCT26 30.00 P 0.00 0.00 0.00 0.81 +0.19 50 0 14 0
29OCT26 31.00 P 0.00 0.00 0.00 1.06 +0.24 50 0 30 0
29OCT26 32.00 P 1.27 1.27 1.27 1.36 +0.28 50 9 26 0
29OCT26 33.00 P 1.72 1.72 1.72 1.73 +0.37 51 3 186 -3
29OCT26 34.00 P 1.92 2.15 1.92 2.17 +0.47 51 22 138 +21
29OCT26 35.00 P 0.00 0.00 0.00 2.64 +0.54 52 0 93 0
29OCT26 36.00 P 0.00 0.00 0.00 3.15 +0.60 52 0 125 0
29OCT26 37.00 P 0.00 0.00 0.00 3.71 +0.66 52 0 165 0
29OCT26 38.00 P 0.00 0.00 0.00 4.28 +0.70 52 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 4.81 +0.66 51 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 5.63 +0.98 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.37 +0.91 53 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 7.12 +0.97 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.91 +1.02 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.74 +1.09 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.61 +1.14 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.48 +1.20 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.39 +1.24 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.31 +1.29 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.25 +1.32 61 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.36 +0.09 51 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.49 +0.12 51 0 4 0
27NOV26 27.00 P 0.49 0.49 0.49 0.65 +0.15 51 2 2 +2
27NOV26 28.00 P 0.00 0.00 0.00 0.85 +0.20 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.08 +0.20 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.35 +0.28 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.67 +0.33 51 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 2.01 +0.37 50 0 45 0
27NOV26 33.00 P 0.00 0.00 0.00 2.42 +0.45 50 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.86 +0.50 50 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 3.38 +0.58 51 0 154 0
27NOV26 36.00 P 3.72 3.86 3.72 3.94 +0.64 51 5 135 0
27NOV26 37.00 P 0.00 0.00 0.00 4.55 +0.72 52 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.12 +0.71 51 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.77 +0.68 51 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 6.38 +0.70 51 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 7.12 +0.68 51 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.97 +0.86 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.77 +0.88 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.58 +0.94 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.41 +0.97 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.14 +0.91 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.99 +0.92 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.01 +1.07 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.76 +0.95 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.01 51 0 22 0
30DEC26 22.00 P 0.16 0.18 0.16 0.22 0.00 51 20 286 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.01 51 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 +0.01 51 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 0.57 +0.03 51 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.72 +0.02 51 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.94 +0.05 51 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 +0.07 51 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.44 +0.09 51 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.74 +0.11 50 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.09 +0.15 50 0 204 0
30DEC26 32.00 P 2.10 2.16 2.10 2.47 +0.18 50 3 146 0
30DEC26 33.00 P 2.67 2.67 2.67 2.88 +0.21 50 1 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.33 +0.24 50 0 267 0
30DEC26 35.00 P 0.00 0.00 0.00 3.82 +0.30 50 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 4.39 +0.37 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 5.02 +0.41 51 0 62 0
30DEC26 38.00 P 0.00 0.00 0.00 5.69 +0.45 52 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 6.24 +0.60 51 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.87 +0.65 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 7.60 +0.66 51 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 8.41 +0.76 52 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 9.19 +0.80 52 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 9.99 +0.84 53 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 10.79 +0.93 53 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 11.64 +0.99 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.47 +1.00 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.44 +1.05 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.19 +1.05 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.09 +1.01 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.49 +1.23 58 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.73 +1.21 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.07 +1.23 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.38 +1.21 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.93 +1.40 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.31 +1.40 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.76 +1.44 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.16 +1.44 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.60 +1.46 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.06 +1.46 69 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.41 +0.07 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 +0.09 50 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.13 50 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.86 +0.14 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 +0.19 50 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.30 +0.20 50 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.59 +0.27 50 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.87 +0.27 49 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 2.21 +0.33 49 0 29 0
30MAR27 30.00 P 0.00 0.00 0.00 2.56 +0.35 49 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.95 +0.39 49 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.38 +0.45 49 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 3.81 +0.46 49 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 +0.50 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.85 +0.50 49 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 5.43 +0.56 50 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 6.03 +0.59 50 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.57 +0.52 49 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 7.30 +0.81 50 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 8.06 +0.85 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.78 +0.77 51 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 9.51 +0.86 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.27 +0.90 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.05 +0.94 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.85 +0.92 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.66 +0.96 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.49 +1.02 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.29 +1.02 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.12 +1.02 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.97 +1.10 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.03 +1.04 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.34 +1.17 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.67 +1.20 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.97 +1.30 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.30 +1.33 58 0 0 0
29JUN27 21.00 P 0.69 0.75 0.69 0.76 +0.07 50 11 144 +11
29JUN27 22.00 P 0.00 0.00 0.00 0.93 +0.07 50 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.15 +0.11 50 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.38 +0.11 50 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.65 +0.15 50 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.94 +0.16 50 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.24 +0.17 50 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.60 +0.22 50 0 188 0
29JUN27 29.00 P 0.00 0.00 0.00 3.08 +0.34 51 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.38 +0.27 50 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.92 +0.43 51 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.37 +0.42 51 0 30 0
29JUN27 33.00 P 4.80 4.80 4.80 4.80 +0.39 50 35 195 +35
29JUN27 34.00 P 0.00 0.00 0.00 5.45 +0.52 51 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 6.02 +0.56 52 0 50 0
29JUN27 36.00 P 0.00 0.00 0.00 6.61 +0.59 52 0 39 0
29JUN27 37.00 P 0.00 0.00 0.00 7.21 +0.60 52 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.85 +0.63 52 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 8.51 +0.63 52 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 9.16 +0.64 52 0 54 0
29JUN27 41.00 P 0.00 0.00 0.00 9.92 +0.76 53 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.62 +0.86 53 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 11.33 +0.76 53 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 12.08 +0.73 53 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 12.86 +0.78 54 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 13.63 +0.85 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.41 +0.86 54 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 15.21 +0.88 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.04 +0.92 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.88 +0.96 55 0 4 0
TOTAL PUT 283 21,687 +63
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$1317.000
14AUG26 985.00 C 0.00 0.00 0.00 332.11 +105.22 180 0 0 0
14AUG26 990.00 C 0.00 0.00 0.00 327.11 +104.86 177 0 0 0
14AUG26 995.00 C 0.00 0.00 0.00 322.12 +104.49 178 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 317.13 +104.08 178 0 0 0
14AUG26 1,005.00 C 0.00 0.00 0.00 312.14 +103.65 178 0 0 0
14AUG26 1,010.00 C 0.00 0.00 0.00 307.15 +103.19 177 0 0 0
14AUG26 1,015.00 C 0.00 0.00 0.00 302.16 +102.69 177 0 0 0
14AUG26 1,020.00 C 0.00 0.00 0.00 297.18 +102.18 177 0 0 0
14AUG26 1,025.00 C 0.00 0.00 0.00 292.20 +101.62 177 0 0 0
14AUG26 1,030.00 C 0.00 0.00 0.00 287.22 +101.03 177 0 0 0
14AUG26 1,035.00 C 0.00 0.00 0.00 282.25 +100.41 178 0 0 0
14AUG26 1,040.00 C 0.00 0.00 0.00 277.28 +99.75 178 0 0 0
14AUG26 1,045.00 C 0.00 0.00 0.00 272.31 +99.05 177 0 0 0
14AUG26 1,050.00 C 0.00 0.00 0.00 267.36 +98.33 178 0 0 0
14AUG26 1,055.00 C 0.00 0.00 0.00 262.40 +97.55 177 0 0 0
14AUG26 1,060.00 C 0.00 0.00 0.00 257.45 +96.74 177 0 0 0
14AUG26 1,065.00 C 0.00 0.00 0.00 252.51 +95.90 177 0 0 0
14AUG26 1,070.00 C 0.00 0.00 0.00 247.58 +95.01 177 0 0 0
14AUG26 1,075.00 C 0.00 0.00 0.00 242.66 +94.09 178 0 0 0
14AUG26 1,080.00 C 0.00 0.00 0.00 237.75 +93.12 178 0 0 0
14AUG26 1,085.00 C 0.00 0.00 0.00 232.85 +92.12 178 0 0 0
14AUG26 1,090.00 C 0.00 0.00 0.00 227.96 +91.07 178 0 0 0
14AUG26 1,095.00 C 0.00 0.00 0.00 223.09 +89.99 178 0 0 0
14AUG26 1,100.00 C 0.00 0.00 0.00 218.23 +88.86 178 0 0 0
14AUG26 1,105.00 C 0.00 0.00 0.00 213.38 +87.68 177 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 208.56 +86.48 178 0 0 0
14AUG26 1,115.00 C 0.00 0.00 0.00 203.75 +85.24 178 0 0 0
14AUG26 1,120.00 C 0.00 0.00 0.00 198.97 +83.96 178 0 0 0
14AUG26 1,125.00 C 0.00 0.00 0.00 194.21 +82.65 178 0 0 0
14AUG26 1,130.00 C 0.00 0.00 0.00 189.47 +81.29 178 0 0 0
14AUG26 1,135.00 C 0.00 0.00 0.00 184.76 +79.90 178 0 0 0
14AUG26 1,140.00 C 0.00 0.00 0.00 180.08 +78.49 178 0 0 0
14AUG26 1,145.00 C 0.00 0.00 0.00 175.43 +77.04 178 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 170.81 +75.55 178 0 0 0
14AUG26 1,155.00 C 0.00 0.00 0.00 166.22 +74.04 178 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 161.67 +72.50 178 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 157.17 +70.95 178 0 0 0
14AUG26 1,170.00 C 0.00 0.00 0.00 152.70 +69.36 178 0 0 0
14AUG26 1,175.00 C 0.00 0.00 0.00 148.27 +67.75 178 0 0 0
14AUG26 1,180.00 C 0.00 0.00 0.00 143.89 +66.13 178 0 0 0
14AUG26 1,185.00 C 0.00 0.00 0.00 139.56 +64.50 178 0 1 0
14AUG26 1,190.00 C 0.00 0.00 0.00 135.28 +62.85 178 0 0 0
14AUG26 1,195.00 C 0.00 0.00 0.00 131.05 +61.18 178 0 0 0
14AUG26 1,200.00 C 0.00 0.00 0.00 126.87 +59.51 178 0 0 0
14AUG26 1,205.00 C 0.00 0.00 0.00 122.76 +57.83 178 0 0 0
14AUG26 1,210.00 C 0.00 0.00 0.00 118.70 +56.15 178 0 0 0
14AUG26 1,215.00 C 0.00 0.00 0.00 114.70 +54.47 178 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 110.76 +52.78 178 0 0 0
14AUG26 1,225.00 C 0.00 0.00 0.00 106.89 +51.10 178 0 0 0
14AUG26 1,230.00 C 0.00 0.00 0.00 103.09 +49.43 178 0 0 0
14AUG26 1,235.00 C 0.00 0.00 0.00 99.35 +47.76 178 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 95.68 +46.10 178 0 0 0
14AUG26 1,245.00 C 0.00 0.00 0.00 92.09 +44.46 178 0 0 0
14AUG26 1,250.00 C 0.00 0.00 0.00 88.57 +42.84 178 0 1 0
14AUG26 1,255.00 C 0.00 0.00 0.00 85.13 +41.23 178 0 0 0
14AUG26 1,260.00 C 0.00 0.00 0.00 81.76 +39.64 178 0 0 0
14AUG26 1,265.00 C 0.00 0.00 0.00 78.47 +38.07 178 0 0 0
14AUG26 1,270.00 C 0.00 0.00 0.00 73.00 +34.27 169 0 0 0
14AUG26 1,275.00 C 0.00 0.00 0.00 69.96 +32.85 169 0 0 0
14AUG26 1,280.00 C 49.90 56.55 49.90 67.00 +31.45 170 2 1 +1
14AUG26 1,285.00 C 0.00 0.00 0.00 64.12 +30.08 170 0 0 0
14AUG26 1,290.00 C 0.00 0.00 0.00 61.31 +28.72 170 0 0 0
14AUG26 1,295.00 C 0.00 0.00 0.00 58.59 +27.41 171 0 0 0
14AUG26 1,300.00 C 50.00 50.00 50.00 55.94 +26.12 171 4 12 +2
14AUG26 1,305.00 C 0.00 0.00 0.00 53.38 +24.87 172 0 0 0
14AUG26 1,310.00 C 0.00 0.00 0.00 50.89 +23.64 172 0 0 0
14AUG26 1,315.00 C 0.00 0.00 0.00 48.48 +22.45 172 0 0 0
14AUG26 1,320.00 C 0.00 0.00 0.00 46.15 +21.29 172 0 0 0
14AUG26 1,325.00 C 0.00 0.00 0.00 45.26 +21.53 178 0 0 0
14AUG26 1,330.00 C 0.00 0.00 0.00 43.02 +20.38 178 0 0 0
14AUG26 1,335.00 C 40.23 40.23 40.23 39.64 +18.05 173 2 3 +2
14AUG26 1,340.00 C 0.00 0.00 0.00 37.62 +17.03 173 0 0 0
14AUG26 1,345.00 C 30.00 37.08 30.00 36.78 +17.16 178 16 17 +16
14AUG26 1,350.00 C 22.00 29.00 22.00 34.85 +16.15 178 3 4 +3
21AUG26 985.00 C 0.00 0.00 0.00 346.34 +82.07 158 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 342.01 +81.35 158 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 337.70 +80.61 158 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 333.42 +79.88 158 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 329.16 +79.13 158 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 324.92 +78.37 158 0 0 0
21AUG26 1,015.00 C 0.00 0.00 0.00 320.71 +77.62 158 0 0 0
21AUG26 1,020.00 C 0.00 0.00 0.00 316.52 +76.85 158 0 0 0
21AUG26 1,025.00 C 0.00 0.00 0.00 312.36 +76.07 158 0 0 0
21AUG26 1,030.00 C 0.00 0.00 0.00 308.23 +75.30 158 0 0 0
21AUG26 1,035.00 C 0.00 0.00 0.00 304.12 +74.52 158 0 0 0
21AUG26 1,040.00 C 0.00 0.00 0.00 300.04 +73.73 158 0 0 0
21AUG26 1,045.00 C 0.00 0.00 0.00 295.99 +72.94 158 0 0 0
21AUG26 1,050.00 C 0.00 0.00 0.00 291.96 +72.14 158 0 0 0
21AUG26 1,055.00 C 0.00 0.00 0.00 287.97 +71.35 158 0 0 0
21AUG26 1,060.00 C 0.00 0.00 0.00 284.00 +70.54 158 0 0 0
21AUG26 1,065.00 C 0.00 0.00 0.00 280.06 +69.74 158 0 0 0
21AUG26 1,070.00 C 0.00 0.00 0.00 276.15 +68.93 158 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 272.27 +68.12 158 0 0 0
21AUG26 1,080.00 C 0.00 0.00 0.00 268.42 +67.31 158 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 264.60 +66.49 158 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 260.81 +65.68 158 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 257.05 +64.86 158 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 253.32 +64.04 158 0 0 0
21AUG26 1,105.00 C 0.00 0.00 0.00 249.62 +63.22 158 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 245.96 +62.41 158 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 242.32 +61.58 158 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 238.72 +60.76 158 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 235.15 +59.94 158 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 231.61 +59.12 158 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 228.11 +58.31 158 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 224.64 +57.50 158 0 0 0
21AUG26 1,145.00 C 0.00 0.00 0.00 221.20 +56.68 158 0 0 0
21AUG26 1,150.00 C 0.00 0.00 0.00 217.79 +55.87 158 0 0 0
21AUG26 1,155.00 C 0.00 0.00 0.00 214.42 +55.06 158 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 211.08 +54.25 158 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 207.77 +53.44 158 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 204.50 +52.64 158 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 201.26 +51.84 158 0 0 0
21AUG26 1,180.00 C 0.00 0.00 0.00 198.05 +51.04 158 0 0 0
21AUG26 1,185.00 C 0.00 0.00 0.00 194.88 +50.25 158 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 191.74 +49.46 158 0 0 0
21AUG26 1,195.00 C 0.00 0.00 0.00 188.64 +48.68 158 1 1 0
21AUG26 1,200.00 C 0.00 0.00 0.00 185.57 +47.90 158 0 0 0
21AUG26 1,205.00 C 0.00 0.00 0.00 182.53 +47.12 158 0 0 0
21AUG26 1,210.00 C 0.00 0.00 0.00 179.53 +46.35 158 0 0 0
21AUG26 1,215.00 C 0.00 0.00 0.00 176.56 +45.58 158 0 0 0
21AUG26 1,220.00 C 0.00 0.00 0.00 173.63 +44.82 158 0 0 0
21AUG26 1,225.00 C 0.00 0.00 0.00 170.73 +44.06 158 0 0 0
21AUG26 1,230.00 C 0.00 0.00 0.00 167.86 +43.30 158 0 20 0
21AUG26 1,235.00 C 0.00 0.00 0.00 165.03 +42.56 158 0 0 0
21AUG26 1,240.00 C 0.00 0.00 0.00 162.23 +41.82 158 0 0 0
21AUG26 1,245.00 C 0.00 0.00 0.00 159.47 +41.09 158 0 0 0
21AUG26 1,250.00 C 0.00 0.00 0.00 152.03 +35.65 152 0 0 0
21AUG26 1,255.00 C 0.00 0.00 0.00 149.42 +35.01 152 0 0 0
21AUG26 1,260.00 C 0.00 0.00 0.00 146.84 +34.38 152 0 0 0
21AUG26 1,265.00 C 0.00 0.00 0.00 144.29 +33.74 152 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 141.77 +33.12 152 0 0 0
21AUG26 1,275.00 C 0.00 0.00 0.00 139.28 +32.49 152 0 0 0
21AUG26 1,280.00 C 0.00 0.00 0.00 136.83 +31.88 152 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 134.41 +31.27 152 0 0 0
21AUG26 1,290.00 C 0.00 0.00 0.00 132.02 +30.66 153 0 0 0
21AUG26 1,295.00 C 0.00 0.00 0.00 129.66 +30.06 153 0 0 0
21AUG26 1,300.00 C 114.08 114.08 114.08 127.34 +29.48 153 1 1 +1
21AUG26 1,305.00 C 0.00 0.00 0.00 125.05 +28.90 153 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 122.78 +28.31 153 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 120.55 +27.74 153 0 0 0
21AUG26 1,320.00 C 0.00 0.00 0.00 118.35 +27.17 153 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 116.19 +26.62 153 0 0 0
21AUG26 1,330.00 C 0.00 0.00 0.00 114.26 +26.28 154 0 0 0
21AUG26 1,335.00 C 0.00 0.00 0.00 112.03 +25.61 154 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 110.29 +25.40 154 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 108.77 +25.40 155 0 0 0
21AUG26 1,350.00 C 101.00 101.00 101.00 105.80 +23.92 154 2 11 +1
28AUG26 1,000.00 C 0.00 0.00 0.00 362.88 +75.76 166 0 0 0
28AUG26 1,010.00 C 0.00 0.00 0.00 355.52 +74.63 166 0 0 0
28AUG26 1,020.00 C 0.00 0.00 0.00 348.25 +73.49 166 0 0 0
28AUG26 1,030.00 C 0.00 0.00 0.00 341.08 +72.35 166 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 334.01 +71.21 166 0 0 0
28AUG26 1,050.00 C 0.00 0.00 0.00 327.03 +70.06 166 0 0 0
28AUG26 1,060.00 C 0.00 0.00 0.00 320.16 +68.91 166 0 0 0
28AUG26 1,070.00 C 0.00 0.00 0.00 313.38 +67.76 166 0 0 0
28AUG26 1,080.00 C 0.00 0.00 0.00 306.71 +66.61 166 0 0 0
28AUG26 1,090.00 C 0.00 0.00 0.00 300.13 +65.46 166 0 0 0
28AUG26 1,100.00 C 0.00 0.00 0.00 293.65 +64.31 166 0 0 0
28AUG26 1,110.00 C 0.00 0.00 0.00 287.28 +63.17 166 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 281.00 +62.03 166 0 0 0
28AUG26 1,130.00 C 0.00 0.00 0.00 274.82 +60.88 166 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 268.75 +59.76 166 0 1 0
28AUG26 1,150.00 C 0.00 0.00 0.00 262.77 +58.62 166 0 1 0
28AUG26 1,160.00 C 0.00 0.00 0.00 256.90 +63.49 166 0 0 0
28AUG26 1,170.00 C 0.00 0.00 0.00 251.12 +62.23 166 0 0 0
28AUG26 1,180.00 C 0.00 0.00 0.00 245.44 +60.17 166 0 0 0
28AUG26 1,190.00 C 0.00 0.00 0.00 239.86 +59.75 166 0 0 0
28AUG26 1,200.00 C 0.00 0.00 0.00 234.38 +58.53 166 0 10 0
28AUG26 1,210.00 C 0.00 0.00 0.00 229.00 +56.84 166 0 1 0
28AUG26 1,220.00 C 0.00 0.00 0.00 223.72 +55.34 166 0 10 0
28AUG26 1,230.00 C 0.00 0.00 0.00 218.53 +53.84 166 0 0 0
28AUG26 1,240.00 C 0.00 0.00 0.00 213.43 +48.82 166 0 0 0
28AUG26 1,250.00 C 0.00 0.00 0.00 202.18 +41.53 160 0 0 0
28AUG26 1,260.00 C 0.00 0.00 0.00 197.42 +40.65 160 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 192.76 +40.90 160 0 0 0
28AUG26 1,280.00 C 0.00 0.00 0.00 188.18 +38.91 160 0 0 0
28AUG26 1,290.00 C 0.00 0.00 0.00 183.69 +38.05 161 0 0 0
28AUG26 1,300.00 C 155.00 155.00 155.00 179.30 +37.22 161 2 1 +1
28AUG26 1,310.00 C 0.00 0.00 0.00 174.98 +36.38 161 0 0 0
28AUG26 1,320.00 C 133.20 133.20 133.20 170.76 +35.56 161 2 3 +2
28AUG26 1,330.00 C 0.00 0.00 0.00 166.62 +34.74 161 0 0 0
28AUG26 1,340.00 C 150.00 160.00 141.38 162.56 +37.79 161 15 15 +15
29SEP26 1,000.00 C 0.00 0.00 0.00 422.88 +28.14 139 0 0 0
29SEP26 1,010.00 C 0.00 0.00 0.00 416.73 +26.86 139 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 410.67 +25.61 139 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 392.54 +12.24 131 0 0 0
29SEP26 1,040.00 C 0.00 0.00 0.00 386.80 +11.19 131 0 0 0
29SEP26 1,050.00 C 0.00 0.00 0.00 381.13 +10.15 131 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 375.53 +9.12 131 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 370.01 +8.12 132 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 364.56 +7.13 132 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 359.17 +6.14 132 0 0 0
29SEP26 1,100.00 C 0.00 0.00 0.00 353.86 +5.17 132 0 0 0
29SEP26 1,110.00 C 0.00 0.00 0.00 348.62 +4.22 132 0 0 0
29SEP26 1,120.00 C 0.00 0.00 0.00 343.44 +3.27 133 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 338.33 +2.34 133 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 333.30 +1.44 133 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 328.33 +0.54 133 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 323.42 -0.35 133 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 318.58 -1.22 133 0 31 0
29SEP26 1,180.00 C 0.00 0.00 0.00 313.81 -2.07 133 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 309.10 -2.92 134 0 0 0
29SEP26 1,200.00 C 0.00 0.00 0.00 304.46 -3.74 134 0 0 0
29SEP26 1,210.00 C 0.00 0.00 0.00 299.93 -4.50 134 0 0 0
29SEP26 1,220.00 C 0.00 0.00 0.00 299.92 -0.80 137 0 0 0
29SEP26 1,230.00 C 0.00 0.00 0.00 299.91 +2.86 139 0 10 0
29SEP26 1,240.00 C 0.00 0.00 0.00 286.55 -6.87 134 0 0 0
29SEP26 1,250.00 C 0.00 0.00 0.00 286.54 -3.31 137 0 0 0
29SEP26 1,260.00 C 0.00 0.00 0.00 286.53 +0.21 139 0 0 0
29SEP26 1,270.00 C 0.00 0.00 0.00 273.72 -9.11 134 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 269.58 -9.82 135 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 265.49 -10.51 135 0 0 0
29SEP26 1,300.00 C 0.00 0.00 0.00 261.46 -11.19 135 0 8 0
29SEP26 1,310.00 C 0.00 0.00 0.00 257.48 -11.87 135 0 0 0
29SEP26 1,320.00 C 0.00 0.00 0.00 253.57 -12.52 135 0 0 0
29SEP26 1,330.00 C 0.00 0.00 0.00 249.71 -13.16 135 0 0 0
29SEP26 1,340.00 C 243.39 243.39 222.00 245.91 -13.78 135 3 2 +2
29OCT26 1,000.00 C 0.00 0.00 0.00 458.15 -7.15 128 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 458.14 -2.88 131 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 441.78 -15.01 125 0 0 0
29OCT26 1,030.00 C 0.00 0.00 0.00 441.77 -10.84 128 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 441.76 -6.71 131 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 425.96 -18.42 125 0 0 0
29OCT26 1,060.00 C 0.00 0.00 0.00 425.95 -14.38 128 0 0 0
29OCT26 1,070.00 C 0.00 0.00 0.00 425.94 -10.39 131 0 0 0
29OCT26 1,080.00 C 0.00 0.00 0.00 415.72 -16.65 128 0 0 0
29OCT26 1,090.00 C 0.00 0.00 0.00 415.71 -12.75 131 0 0 0
29OCT26 1,100.00 C 0.00 0.00 0.00 410.68 -13.90 131 0 0 0
29OCT26 1,110.00 C 0.00 0.00 0.00 405.71 -15.04 131 0 0 0
29OCT26 1,120.00 C 0.00 0.00 0.00 400.81 -16.16 131 0 0 0
29OCT26 1,130.00 C 0.00 0.00 0.00 395.96 -17.26 131 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 391.17 -18.34 131 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 377.16 -28.69 126 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 377.15 -25.07 129 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 377.14 -21.50 131 0 0 0
29OCT26 1,180.00 C 0.00 0.00 0.00 372.57 -22.52 131 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 368.06 -23.52 131 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 352.70 -35.41 126 0 0 0
29OCT26 1,210.00 C 0.00 0.00 0.00 348.43 -36.25 126 0 0 0
29OCT26 1,220.00 C 0.00 0.00 0.00 344.22 -37.06 126 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 340.05 -37.87 126 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 335.94 -38.66 126 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 331.88 -39.43 126 0 0 0
29OCT26 1,260.00 C 0.00 0.00 0.00 327.87 -40.18 126 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 323.90 -40.94 126 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 319.99 -41.66 126 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 316.12 -42.38 127 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 312.30 -43.09 127 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 308.53 -43.77 127 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 304.81 -44.44 127 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 301.13 -45.10 127 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 297.50 -45.75 127 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 496.67 -23.58 126 0 0 0
27NOV26 1,010.00 C 0.00 0.00 0.00 496.66 -19.72 129 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 491.55 -20.99 129 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 471.91 -36.83 122 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 467.06 -37.92 122 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 462.27 -38.99 122 0 0 0
27NOV26 1,060.00 C 0.00 0.00 0.00 457.53 -40.04 123 0 0 0
27NOV26 1,070.00 C 0.00 0.00 0.00 452.84 -41.09 123 0 0 0
27NOV26 1,080.00 C 0.00 0.00 0.00 452.69 -37.63 125 0 0 0
27NOV26 1,090.00 C 0.00 0.00 0.00 452.68 -34.06 127 0 0 0
27NOV26 1,100.00 C 0.00 0.00 0.00 452.67 -30.53 129 0 0 0
27NOV26 1,110.00 C 0.00 0.00 0.00 438.97 -40.73 125 0 0 0
27NOV26 1,120.00 C 0.00 0.00 0.00 438.96 -37.27 127 0 0 0
27NOV26 1,130.00 C 0.00 0.00 0.00 438.95 -33.84 129 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 434.48 -34.91 129 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 417.15 -48.87 124 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 412.91 -49.77 124 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 412.86 -46.52 125 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 412.85 -43.26 127 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 412.84 -40.03 129 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 408.66 -41.00 129 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 392.38 -54.10 124 0 0 0
27NOV26 1,220.00 C 0.00 0.00 0.00 388.42 -54.92 124 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 384.49 -55.73 124 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 380.61 -56.53 124 0 0 0
27NOV26 1,250.00 C 0.00 0.00 0.00 376.77 -57.31 124 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 372.97 -58.08 124 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 369.22 -58.83 124 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 365.51 -59.57 125 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 361.84 -60.30 125 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 358.21 -61.02 125 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 354.62 -61.72 125 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 351.07 -62.41 125 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 347.55 -63.10 125 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 344.08 -63.76 125 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 534.01 -38.86 125 0 0 0
30DEC26 1,010.00 C 0.00 0.00 0.00 529.16 -40.19 125 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 524.37 -41.49 125 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 519.62 -42.78 125 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 514.92 -44.06 125 0 0 0
30DEC26 1,050.00 C 0.00 0.00 0.00 510.27 -45.32 125 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 505.67 -46.56 125 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 501.11 -47.79 125 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 496.61 -48.99 125 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 492.15 -50.18 125 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 487.73 -51.36 125 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 483.37 -52.51 125 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 479.04 -53.66 125 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 474.77 -54.78 125 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 470.53 -55.90 125 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 466.34 -57.00 125 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 462.20 -58.07 125 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 458.10 -59.13 125 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 454.03 -60.19 125 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 450.02 -61.21 125 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 446.04 -62.23 125 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 442.10 -63.24 125 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 438.21 -64.23 125 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 434.35 -65.20 125 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 430.54 -66.16 125 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 426.76 -67.11 125 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 423.02 -68.04 125 81 81 +81
30DEC26 1,270.00 C 0.00 0.00 0.00 419.33 -68.95 125 81 81 +81
30DEC26 1,280.00 C 365.00 365.00 365.00 415.67 -69.85 125 1 1 +1
30DEC26 1,290.00 C 0.00 0.00 0.00 399.68 -83.10 121 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 396.20 -83.87 121 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 392.76 -84.63 121 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 389.35 -85.37 121 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 385.98 -86.10 121 0 0 0
30DEC26 1,340.00 C 364.00 364.00 364.00 382.64 -86.82 121 15 15 +15
30MAR27 1,000.00 C 0.00 0.00 0.00 599.42 -84.60 117 0 0 0
30MAR27 1,010.00 C 0.00 0.00 0.00 595.13 -86.05 117 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 590.88 -87.49 117 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 586.66 -88.92 117 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 582.49 -90.33 117 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 578.36 -91.71 117 0 0 0
30MAR27 1,060.00 C 0.00 0.00 0.00 574.27 -93.08 117 0 0 0
30MAR27 1,070.00 C 0.00 0.00 0.00 570.21 -94.44 117 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 566.19 -95.78 117 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 562.22 -97.10 117 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 558.27 -98.41 117 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 554.37 -99.70 117 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 550.50 -100.98 117 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 546.67 -102.23 117 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 542.87 -103.48 117 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 539.11 -104.71 117 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 535.38 -105.93 117 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 531.69 -107.12 117 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 528.04 -108.30 117 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 524.41 -109.47 117 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 520.82 -110.62 117 0 0 0
30MAR27 1,210.00 C 0.00 0.00 0.00 517.26 -111.77 117 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 513.74 -112.89 117 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 510.24 -114.00 117 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 506.78 -115.10 117 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 503.35 -116.18 117 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 499.95 -117.25 117 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 496.58 -118.31 117 10 10 +10
30MAR27 1,280.00 C 0.00 0.00 0.00 493.25 -119.34 117 10 10 +10
30MAR27 1,290.00 C 0.00 0.00 0.00 489.94 -120.38 117 30 30 +30
30MAR27 1,300.00 C 0.00 0.00 0.00 472.06 -135.99 113 30 30 +30
30MAR27 1,310.00 C 0.00 0.00 0.00 468.91 -136.90 113 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 465.79 -137.79 114 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 462.69 -138.67 114 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 459.62 -139.55 114 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 654.95 -112.49 114 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 651.08 -114.00 114 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 647.24 -115.51 114 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 643.43 -117.00 114 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 639.66 -118.47 114 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 635.92 -119.93 114 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 632.21 -121.37 114 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 628.53 -122.80 114 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 624.89 -124.21 114 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 621.28 -125.60 114 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 617.70 -126.99 114 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 614.16 -128.34 114 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 610.64 -129.69 114 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 607.15 -131.03 114 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 603.70 -132.35 114 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 600.27 -133.66 114 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 596.87 -134.95 114 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 593.51 -136.22 114 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 590.17 -137.48 114 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 586.85 -138.74 114 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 583.57 -139.97 114 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 577.10 -144.41 113 0 15 0
29JUN27 1,220.00 C 0.00 0.00 0.00 577.09 -142.40 114 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 573.89 -143.59 114 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 570.71 -144.78 114 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 567.56 -145.95 114 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 547.51 -164.03 110 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 544.50 -165.09 110 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 541.52 -166.13 110 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 538.57 -167.16 110 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 535.64 -168.17 110 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 532.73 -169.18 110 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 529.85 -170.17 110 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 526.99 -171.15 110 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 524.15 -172.13 110 0 0 0
TOTAL CALL 311 469 +304
14AUG26 985.00 P 0.00 0.00 0.00 0.01 -3.71 166 0 0 0
14AUG26 990.00 P 0.00 0.00 0.00 0.02 -4.08 172 0 0 0
14AUG26 995.00 P 0.00 0.00 0.00 0.03 -4.45 175 0 0 0
14AUG26 1,000.00 P 0.00 0.00 0.00 0.04 -4.82 176 0 0 0
14AUG26 1,005.00 P 0.00 0.00 0.00 0.05 -5.19 176 0 0 0
14AUG26 1,010.00 P 0.00 0.00 0.00 0.07 -5.71 179 0 0 0
14AUG26 1,015.00 P 0.00 0.00 0.00 0.08 -6.25 178 0 0 0
14AUG26 1,020.00 P 0.00 0.00 0.00 0.10 -6.77 178 0 0 0
14AUG26 1,025.00 P 0.00 0.00 0.00 0.11 -7.30 177 0 0 0
14AUG26 1,030.00 P 0.00 0.00 0.00 0.13 -7.82 177 0 0 0
14AUG26 1,035.00 P 0.00 0.00 0.00 0.16 -8.48 178 0 0 0
14AUG26 1,040.00 P 0.00 0.00 0.00 0.19 -9.20 178 0 0 0
14AUG26 1,045.00 P 0.00 0.00 0.00 0.23 -9.91 178 0 0 0
14AUG26 1,050.00 P 0.00 0.00 0.00 0.26 -10.63 178 0 5 0
14AUG26 1,055.00 P 0.00 0.00 0.00 0.30 -11.34 177 0 0 0
14AUG26 1,060.00 P 0.00 0.00 0.00 0.36 -12.09 177 0 0 0
14AUG26 1,065.00 P 0.00 0.00 0.00 0.42 -13.03 177 0 0 0
14AUG26 1,070.00 P 0.00 0.00 0.00 0.48 -13.98 178 0 0 0
14AUG26 1,075.00 P 0.00 0.00 0.00 0.56 -14.91 178 0 0 0
14AUG26 1,080.00 P 0.00 0.00 0.00 0.66 -15.82 178 0 0 0
14AUG26 1,085.00 P 8.00 8.00 8.00 0.75 -16.74 177 1 1 0
14AUG26 1,090.00 P 0.00 0.00 0.00 0.85 -17.82 177 0 0 0
14AUG26 1,095.00 P 0.00 0.00 0.00 0.97 -19.01 177 0 0 0
14AUG26 1,100.00 P 0.00 0.00 0.00 1.13 -20.17 178 0 0 0
14AUG26 1,105.00 P 0.00 0.00 0.00 1.29 -21.32 178 0 0 0
14AUG26 1,110.00 P 0.00 0.00 0.00 1.45 -22.47 178 0 0 0
14AUG26 1,115.00 P 0.00 0.00 0.00 1.63 -23.61 178 0 0 0
14AUG26 1,120.00 P 0.00 0.00 0.00 1.87 -24.94 178 0 0 0
14AUG26 1,125.00 P 0.00 0.00 0.00 2.12 -26.35 178 0 0 0
14AUG26 1,130.00 P 0.00 0.00 0.00 2.36 -27.77 178 0 0 0
14AUG26 1,135.00 P 0.00 0.00 0.00 2.62 -29.17 178 0 0 0
14AUG26 1,140.00 P 0.00 0.00 0.00 2.98 -30.46 178 0 0 0
14AUG26 1,145.00 P 3.96 3.96 3.96 3.35 -31.75 178 15 15 +15
14AUG26 1,150.00 P 22.10 22.10 7.50 3.71 -33.35 178 3 0 -1
14AUG26 1,155.00 P 0.00 0.00 0.00 4.07 -35.03 178 0 5 0
14AUG26 1,160.00 P 0.00 0.00 0.00 4.57 -36.56 178 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 5.09 -38.08 178 0 0 0
14AUG26 1,170.00 P 13.50 13.50 13.50 5.62 -39.58 178 1 1 +1
14AUG26 1,175.00 P 0.00 0.00 0.00 6.14 -41.10 178 0 5 0
14AUG26 1,180.00 P 0.00 0.00 0.00 6.76 -42.78 178 0 0 0
14AUG26 1,185.00 P 0.00 0.00 0.00 7.49 -44.48 178 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 7.97 -46.43 176 0 1 0
14AUG26 1,195.00 P 4.89 4.89 4.89 8.95 -47.88 178 1 1 +1
14AUG26 1,200.00 P 8.60 8.60 8.60 9.40 -49.86 176 1 6 +1
14AUG26 1,205.00 P 0.00 0.00 0.00 10.67 -51.02 178 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 11.66 -52.62 178 0 0 0
14AUG26 1,215.00 P 0.00 0.00 0.00 12.64 -54.47 178 0 0 0
14AUG26 1,220.00 P 25.00 25.00 25.00 13.62 -56.32 178 1 1 +1
14AUG26 1,225.00 P 32.00 35.00 30.00 14.76 -58.00 178 36 36 +36
14AUG26 1,230.00 P 18.00 18.00 18.00 16.05 -59.54 178 1 1 +1
14AUG26 1,235.00 P 0.00 0.00 0.00 16.81 -61.61 175 0 1 0
14AUG26 1,240.00 P 28.45 28.45 28.45 18.61 -62.63 178 1 1 +1
14AUG26 1,245.00 P 40.00 40.00 31.00 19.89 -64.55 178 4 0 0
14AUG26 1,250.00 P 0.00 0.00 0.00 21.50 -66.15 178 0 0 0
14AUG26 1,255.00 P 0.00 0.00 0.00 23.12 -67.74 178 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 24.74 -69.33 178 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 26.37 -70.91 178 0 0 0
14AUG26 1,270.00 P 0.00 0.00 0.00 28.08 -72.41 178 0 0 0
14AUG26 1,275.00 P 0.00 0.00 0.00 30.08 -73.75 178 0 0 0
14AUG26 1,280.00 P 0.00 0.00 0.00 32.08 -75.32 178 0 0 0
14AUG26 1,285.00 P 68.00 68.00 43.00 35.10 -75.86 182 2 2 +2
14AUG26 1,290.00 P 44.50 44.50 44.50 37.16 -77.37 182 1 1 +1
14AUG26 1,295.00 P 0.00 0.00 0.00 39.41 -78.69 182 0 0 0
14AUG26 1,300.00 P 0.00 0.00 0.00 41.87 -79.80 182 0 0 0
14AUG26 1,305.00 P 0.00 0.00 0.00 44.34 -80.90 182 0 0 0
14AUG26 1,310.00 P 0.00 0.00 0.00 46.80 -82.18 183 0 0 0
14AUG26 1,315.00 P 0.00 0.00 0.00 49.27 -83.60 183 0 0 0
14AUG26 1,320.00 P 0.00 0.00 0.00 51.98 -84.78 183 0 0 0
14AUG26 1,325.00 P 0.00 0.00 0.00 53.25 -87.40 178 0 0 0
14AUG26 1,330.00 P 0.00 0.00 0.00 56.04 -88.50 178 0 0 0
14AUG26 1,335.00 P 0.00 0.00 0.00 58.83 -89.60 178 0 0 0
14AUG26 1,340.00 P 0.00 0.00 0.00 61.62 -90.69 178 0 0 0
14AUG26 1,345.00 P 0.00 0.00 0.00 64.66 -91.70 178 0 0 0
14AUG26 1,350.00 P 0.00 0.00 0.00 67.84 -92.68 178 0 0 0
21AUG26 985.00 P 16.20 16.20 12.64 13.68 -27.04 158 11 17 +1
21AUG26 990.00 P 0.00 0.00 0.00 14.27 -27.89 158 0 0 0
21AUG26 995.00 P 0.00 0.00 0.00 14.91 -28.68 158 0 0 0
21AUG26 1,000.00 P 0.00 0.00 0.00 15.72 -29.30 158 0 0 0
21AUG26 1,005.00 P 0.00 0.00 0.00 16.53 -29.93 158 0 0 0
21AUG26 1,010.00 P 0.00 0.00 0.00 17.34 -30.55 158 0 0 0
21AUG26 1,015.00 P 0.00 0.00 0.00 18.15 -31.17 158 0 0 0
21AUG26 1,020.00 P 0.00 0.00 0.00 18.96 -31.80 158 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 19.77 -32.62 158 0 0 0
21AUG26 1,030.00 P 0.00 0.00 0.00 20.58 -33.60 158 0 0 0
21AUG26 1,035.00 P 0.00 0.00 0.00 21.39 -34.58 158 0 0 0
21AUG26 1,040.00 P 0.00 0.00 0.00 22.21 -35.55 158 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 23.20 -36.35 158 0 0 0
21AUG26 1,050.00 P 0.00 0.00 0.00 24.28 -37.07 158 0 2 0
21AUG26 1,055.00 P 0.00 0.00 0.00 25.36 -37.78 158 0 0 0
21AUG26 1,060.00 P 0.00 0.00 0.00 26.44 -38.49 158 0 0 0
21AUG26 1,065.00 P 0.00 0.00 0.00 27.53 -39.19 158 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 28.61 -39.90 158 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 29.69 -40.61 158 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 30.77 -41.32 158 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 31.85 -42.37 158 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 32.93 -43.46 158 0 0 0
21AUG26 1,095.00 P 0.00 0.00 0.00 34.23 -44.34 158 0 0 0
21AUG26 1,100.00 P 0.00 0.00 0.00 35.62 -45.12 158 0 0 0
21AUG26 1,105.00 P 0.00 0.00 0.00 37.02 -45.90 158 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 38.41 -46.68 158 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 39.81 -47.46 158 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 41.20 -48.24 158 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 42.60 -49.02 158 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 44.00 -49.79 158 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 45.39 -50.58 158 0 0 0
21AUG26 1,140.00 P 0.00 0.00 0.00 46.79 -51.36 158 0 0 0
21AUG26 1,145.00 P 0.00 0.00 0.00 48.26 -52.26 158 0 0 0
21AUG26 1,150.00 P 0.00 0.00 0.00 50.01 -53.08 158 0 0 0
21AUG26 1,155.00 P 0.00 0.00 0.00 51.76 -53.90 158 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 54.23 -54.00 159 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 54.24 -56.57 156 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 56.17 -57.21 157 0 0 0
21AUG26 1,175.00 P 0.00 0.00 0.00 58.14 -57.81 157 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 60.15 -58.37 157 0 0 0
21AUG26 1,185.00 P 85.00 85.00 52.18 60.39 -60.71 155 3 8 +2
21AUG26 1,190.00 P 0.00 0.00 0.00 62.09 -61.58 155 0 0 0
21AUG26 1,195.00 P 0.00 0.00 0.00 63.78 -62.46 155 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 65.56 -63.26 155 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 67.65 -63.74 155 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 69.69 -64.43 155 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 71.76 -65.33 155 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 73.83 -66.23 155 0 0 0
21AUG26 1,225.00 P 0.00 0.00 0.00 77.48 -65.54 157 0 0 0
21AUG26 1,230.00 P 0.00 0.00 0.00 77.97 -68.02 155 0 0 0
21AUG26 1,235.00 P 0.00 0.00 0.00 80.04 -68.92 155 0 0 0
21AUG26 1,240.00 P 0.00 0.00 0.00 82.10 -69.82 154 0 15 0
21AUG26 1,245.00 P 0.00 0.00 0.00 84.17 -70.72 154 0 0 0
21AUG26 1,250.00 P 110.00 110.00 110.00 86.48 -71.38 155 1 11 +1
21AUG26 1,255.00 P 0.00 0.00 0.00 88.31 -72.51 154 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 91.63 -72.16 156 0 0 0
21AUG26 1,265.00 P 0.00 0.00 0.00 93.10 -73.66 154 0 0 0
21AUG26 1,270.00 P 0.00 0.00 0.00 97.08 -72.65 156 0 0 0
21AUG26 1,275.00 P 0.00 0.00 0.00 99.79 -72.90 156 0 0 0
21AUG26 1,280.00 P 111.26 111.26 111.26 102.54 -73.34 157 1 1 +1
21AUG26 1,285.00 P 0.00 0.00 0.00 106.65 -72.57 159 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 109.86 -72.71 160 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 112.77 -73.14 160 0 0 0
21AUG26 1,300.00 P 0.00 0.00 0.00 115.77 -73.48 161 0 0 0
21AUG26 1,305.00 P 0.00 0.00 0.00 118.87 -73.72 161 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 122.30 -73.64 163 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 124.90 -74.38 163 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 127.76 -74.86 163 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 130.77 -75.19 163 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 133.78 -75.53 163 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 136.79 -75.86 163 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 139.80 -76.19 163 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 142.81 -76.53 163 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 145.83 -76.86 163 0 10 0
28AUG26 1,000.00 P 45.00 50.29 43.20 44.53 -31.34 166 13 31 +11
28AUG26 1,010.00 P 0.00 0.00 0.00 45.76 -36.21 164 0 0 0
28AUG26 1,020.00 P 0.00 0.00 0.00 48.63 -37.09 164 0 0 0
28AUG26 1,030.00 P 0.00 0.00 0.00 51.51 -37.96 164 0 0 0
28AUG26 1,040.00 P 0.00 0.00 0.00 54.38 -38.84 164 0 0 0
28AUG26 1,050.00 P 45.49 45.49 45.49 57.26 -40.35 164 5 5 +5
28AUG26 1,060.00 P 0.00 0.00 0.00 60.13 -42.00 164 0 0 0
28AUG26 1,070.00 P 0.00 0.00 0.00 63.01 -43.65 164 0 0 0
28AUG26 1,080.00 P 0.00 0.00 0.00 66.22 -44.97 164 0 1 0
28AUG26 1,090.00 P 0.00 0.00 0.00 69.79 -45.92 164 0 0 0
28AUG26 1,100.00 P 85.00 85.00 85.00 73.37 -46.87 163 2 2 +2
28AUG26 1,110.00 P 0.00 0.00 0.00 76.95 -47.82 163 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 80.53 -48.77 163 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 84.11 -50.37 163 0 2 0
28AUG26 1,140.00 P 0.00 0.00 0.00 87.68 -52.12 163 0 1 0
28AUG26 1,150.00 P 0.00 0.00 0.00 91.52 -49.24 163 0 0 0
28AUG26 1,160.00 P 0.00 0.00 0.00 96.07 -58.29 164 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 100.74 -58.12 164 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 105.55 -57.91 164 0 0 0
28AUG26 1,190.00 P 0.00 0.00 0.00 110.50 -60.90 165 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 115.58 -60.23 165 0 0 0
28AUG26 1,210.00 P 0.00 0.00 0.00 120.78 -61.15 166 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 126.10 -62.72 167 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 131.55 -63.56 168 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 137.12 -64.28 168 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 142.82 -64.86 169 0 0 0
28AUG26 1,260.00 P 0.00 0.00 0.00 148.63 -65.34 169 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 154.55 -65.71 170 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 160.58 -65.97 171 0 0 0
28AUG26 1,290.00 P 180.00 180.00 180.00 166.08 -66.76 171 1 1 +1
28AUG26 1,300.00 P 0.00 0.00 0.00 171.50 -67.63 171 0 0 0
28AUG26 1,310.00 P 0.00 0.00 0.00 176.91 -69.22 171 0 0 0
28AUG26 1,320.00 P 0.00 0.00 0.00 182.58 -70.60 171 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 188.81 -71.42 171 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 195.03 -72.25 172 0 0 0
29SEP26 1,000.00 P 111.15 111.15 111.15 100.53 -83.37 138 1 3 -1
29SEP26 1,010.00 P 0.00 0.00 0.00 103.31 -85.63 137 0 0 0
29SEP26 1,020.00 P 0.00 0.00 0.00 107.17 -86.82 137 0 0 0
29SEP26 1,030.00 P 0.00 0.00 0.00 111.03 -88.01 137 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 117.90 -86.19 139 0 0 0
29SEP26 1,050.00 P 0.00 0.00 0.00 121.45 -87.69 139 0 0 0
29SEP26 1,060.00 P 0.00 0.00 0.00 126.83 -87.36 139 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 130.56 -89.27 139 0 0 0
29SEP26 1,080.00 P 0.00 0.00 0.00 136.65 -89.02 140 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 140.14 -91.36 140 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 145.89 -91.45 140 0 0 0
29SEP26 1,110.00 P 0.00 0.00 0.00 150.88 -92.29 140 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 155.96 -93.05 141 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 161.13 -93.71 141 0 0 0
29SEP26 1,140.00 P 0.00 0.00 0.00 166.39 -94.29 141 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 171.74 -94.77 142 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 177.70 -94.65 142 0 31 0
29SEP26 1,170.00 P 0.00 0.00 0.00 182.77 -95.42 142 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 187.68 -96.35 142 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 192.60 -97.27 142 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 198.23 -97.48 143 0 0 0
29SEP26 1,210.00 P 0.00 0.00 0.00 203.95 -97.77 143 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 209.67 -98.64 143 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 215.39 -99.51 143 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 221.12 -100.38 143 0 0 0
29SEP26 1,250.00 P 236.00 236.00 236.00 226.84 -101.25 143 10 10 +10
29SEP26 1,260.00 P 0.00 0.00 0.00 232.57 -102.11 143 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 238.29 -102.98 143 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 244.02 -103.84 143 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 249.74 -104.71 143 0 0 0
29SEP26 1,300.00 P 255.00 255.00 255.00 255.47 -105.58 143 1 1 +1
29SEP26 1,310.00 P 0.00 0.00 0.00 261.21 -106.43 143 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 267.20 -107.03 143 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 273.71 -107.12 144 0 0 0
29SEP26 1,340.00 P 294.00 294.00 294.00 280.23 -107.19 144 1 1 +1
29OCT26 1,000.00 P 0.00 0.00 0.00 141.27 -110.60 131 0 0 0
29OCT26 1,010.00 P 162.41 162.41 162.41 145.43 -111.82 131 15 15 +15
29OCT26 1,020.00 P 0.00 0.00 0.00 154.08 -108.57 133 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 158.38 -110.00 133 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 163.14 -111.40 133 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 168.23 -112.46 133 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 173.33 -113.52 133 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 178.42 -114.59 133 0 0 0
29OCT26 1,080.00 P 0.00 0.00 0.00 183.52 -115.65 134 0 0 0
29OCT26 1,090.00 P 0.00 0.00 0.00 188.61 -116.71 134 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 193.71 -117.77 134 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 198.81 -118.83 134 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 203.90 -119.90 134 0 0 0
29OCT26 1,130.00 P 236.88 236.88 236.88 209.00 -120.96 134 1 1 0
29OCT26 1,140.00 P 0.00 0.00 0.00 214.10 -122.02 134 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 219.21 -123.07 134 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 224.31 -124.13 134 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 229.67 -124.93 134 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 235.58 -125.19 134 0 0 0
29OCT26 1,190.00 P 265.00 265.00 265.00 240.18 -126.75 133 1 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 240.19 -132.91 131 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 245.93 -133.51 131 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 259.21 -127.12 134 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 265.12 -128.10 134 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 271.03 -129.08 134 0 0 0
29OCT26 1,250.00 P 0.00 0.00 0.00 276.94 -130.06 134 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 282.86 -131.03 135 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 288.77 -132.01 135 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 294.68 -132.99 135 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 300.60 -133.96 135 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 306.52 -134.93 135 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 312.45 -135.89 135 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 318.63 -136.60 135 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 325.32 -136.81 135 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 332.01 -137.01 135 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 176.46 -127.72 129 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 181.58 -129.01 129 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 186.69 -130.30 129 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 191.81 -131.58 129 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 196.92 -132.88 129 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 202.04 -134.16 129 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 207.16 -135.45 129 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 218.64 -130.37 132 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 222.50 -132.92 131 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 222.51 -139.31 129 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 234.46 -133.77 132 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 239.74 -134.90 132 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 245.02 -136.03 132 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 250.30 -137.16 132 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 255.59 -138.27 132 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 261.26 -139.02 132 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 265.44 -141.25 131 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 265.45 -147.65 129 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 271.35 -148.17 129 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 277.25 -148.68 129 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 291.65 -140.71 132 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 297.73 -141.22 132 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 303.81 -142.25 132 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 309.89 -143.29 132 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 315.97 -144.32 132 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 322.05 -145.36 132 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 328.14 -146.38 133 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 334.22 -147.42 133 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 340.31 -148.44 133 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 346.40 -149.47 133 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 352.49 -150.49 133 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 358.60 -151.50 133 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 364.96 -152.26 133 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 371.81 -152.52 133 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 378.65 -152.80 133 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 207.19 -148.37 125 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 212.44 -149.76 125 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 217.69 -151.15 125 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 222.95 -152.53 125 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 228.20 -153.92 125 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 233.45 -155.31 125 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 238.71 -156.69 125 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 243.97 -158.07 125 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 249.23 -159.45 125 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 254.49 -160.84 125 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 259.75 -162.22 125 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 265.02 -163.59 125 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 278.40 -156.86 128 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 281.80 -160.11 127 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 281.81 -166.74 125 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 287.84 -167.36 125 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 293.87 -167.98 125 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 299.90 -168.60 125 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 305.93 -169.23 125 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 311.97 -169.84 125 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 327.54 -160.94 128 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 333.76 -161.55 129 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 339.97 -162.67 129 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 346.19 -163.77 129 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 352.41 -164.87 129 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 358.63 -165.98 129 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 364.85 -167.08 129 81 81 +81
30DEC26 1,270.00 P 0.00 0.00 0.00 371.07 -168.19 129 81 81 +81
30DEC26 1,280.00 P 405.00 405.00 405.00 377.30 -169.29 129 1 1 +1
30DEC26 1,290.00 P 0.00 0.00 0.00 383.53 -170.38 129 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 389.76 -171.48 129 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 396.00 -172.57 129 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 402.51 -173.38 129 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 409.48 -173.74 129 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 416.45 -174.10 129 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 266.97 -195.51 117 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 272.49 -197.13 117 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 278.02 -198.73 117 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 283.54 -200.34 117 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 289.07 -201.95 117 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 294.60 -203.55 117 0 0 0
30MAR27 1,060.00 P 0.00 0.00 0.00 300.13 -205.16 117 0 0 0
30MAR27 1,070.00 P 0.00 0.00 0.00 305.66 -206.77 117 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 311.21 -208.36 117 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 316.77 -209.94 117 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 322.92 -210.93 117 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 329.20 -211.79 117 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 335.48 -212.65 117 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 341.76 -213.52 117 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 348.04 -214.38 117 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 354.32 -215.25 117 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 360.60 -216.12 117 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 366.88 -216.99 117 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 373.17 -217.86 117 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 379.45 -218.74 117 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 397.31 -208.05 121 0 15 0
30MAR27 1,210.00 P 0.00 0.00 0.00 403.79 -208.90 121 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 410.27 -210.17 121 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 416.74 -211.46 121 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 423.22 -212.73 121 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 429.71 -213.99 121 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 436.19 -215.27 121 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 442.68 -216.53 121 10 10 +10
30MAR27 1,280.00 P 0.00 0.00 0.00 449.18 -217.79 121 10 10 +10
30MAR27 1,290.00 P 0.00 0.00 0.00 455.67 -219.06 121 30 30 +30
30MAR27 1,300.00 P 0.00 0.00 0.00 462.17 -220.31 121 30 30 +30
30MAR27 1,310.00 P 0.00 0.00 0.00 468.59 -221.65 121 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 468.60 -229.40 119 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 468.61 -237.15 117 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 475.61 -237.90 117 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 316.21 -225.16 114 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 321.97 -226.90 114 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 327.72 -228.66 114 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 333.48 -230.40 114 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 339.25 -232.13 114 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 345.02 -233.87 114 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 350.82 -235.57 114 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 357.18 -236.72 114 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 363.66 -237.75 114 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 370.14 -238.78 114 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 376.62 -239.81 114 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 383.11 -240.83 114 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 389.59 -241.87 114 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 396.08 -242.90 114 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 402.57 -243.92 114 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 409.06 -244.95 114 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 415.55 -245.98 114 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 422.04 -247.02 114 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 428.53 -248.05 114 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 435.03 -249.09 114 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 454.77 -236.90 117 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 461.46 -237.90 117 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 468.16 -239.26 117 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 474.86 -240.63 117 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 481.56 -241.99 117 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 488.26 -243.35 117 0 0 0
29JUN27 1,260.00 P 525.00 525.00 525.00 494.96 -244.71 117 1 1 +1
29JUN27 1,270.00 P 0.00 0.00 0.00 501.67 -246.06 117 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 508.39 -247.41 117 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 515.10 -248.76 118 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 521.83 -250.10 118 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 527.13 -252.86 117 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 527.14 -260.92 116 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 527.15 -268.97 114 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 534.32 -269.87 114 0 0 0
TOTAL PUT 379 621 +353
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$ 6.000
14AUG26 4.55 C 0.00 0.00 0.00 1.45 - 0 0 0 -
14AUG26 4.60 C 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
14AUG26 4.65 C 0.00 0.00 0.00 1.35 -0.12 0 0 0 0
14AUG26 4.70 C 0.00 0.00 0.00 1.30 -0.12 0 0 0 0
14AUG26 4.75 C 0.00 0.00 0.00 1.25 -0.12 0 0 0 0
14AUG26 4.80 C 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
14AUG26 4.85 C 0.00 0.00 0.00 1.15 -0.12 0 0 0 0
14AUG26 4.90 C 0.00 0.00 0.00 1.10 -0.12 0 0 0 0
14AUG26 4.95 C 0.00 0.00 0.00 1.05 -0.12 0 0 0 0
14AUG26 5.00 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
14AUG26 5.10 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
14AUG26 5.20 C 0.00 0.00 0.00 0.80 -0.12 0 0 0 0
14AUG26 5.30 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
14AUG26 5.40 C 0.00 0.00 0.00 0.60 -0.13 0 0 0 0
14AUG26 5.50 C 0.00 0.00 0.00 0.51 -0.12 110 0 0 0
14AUG26 5.60 C 0.00 0.00 0.00 0.41 -0.14 92 0 0 0
14AUG26 5.70 C 0.00 0.00 0.00 0.33 -0.13 104 0 0 0
14AUG26 5.80 C 0.00 0.00 0.00 0.25 -0.12 101 0 0 0
14AUG26 5.90 C 0.00 0.00 0.00 0.19 -0.12 107 0 0 0
14AUG26 6.00 C 0.43 0.43 0.43 0.13 -0.11 103 1 1 0
14AUG26 6.10 C 0.00 0.00 0.00 0.09 -0.10 106 0 0 0
14AUG26 6.20 C 0.00 0.00 0.00 0.06 -0.09 107 0 0 0
14AUG26 6.30 C 0.00 0.00 0.00 0.03 -0.08 99 0 0 0
14AUG26 6.40 C 0.04 0.04 0.04 0.02 -0.06 104 10 10 +10
14AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.05 102 0 1 0
14AUG26 6.60 C 0.00 0.00 0.00 0.01 -0.03 117 0 0 0
14AUG26 6.70 C 0.00 0.00 0.00 0.01 -0.02 131 0 0 0
14AUG26 6.80 C 0.00 0.00 0.00 0.01 -0.01 144 0 0 0
14AUG26 6.90 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14AUG26 7.10 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
14AUG26 7.20 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14AUG26 7.30 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
14AUG26 7.40 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
14AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
14AUG26 7.60 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
14AUG26 7.70 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
14AUG26 7.80 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
14AUG26 7.90 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
14AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
14AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
14AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
14AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
14AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
21AUG26 4.55 C 0.00 0.00 0.00 1.46 - 95 0 0 -
21AUG26 4.60 C 0.00 0.00 0.00 1.41 -0.12 92 0 0 0
21AUG26 4.65 C 0.00 0.00 0.00 1.36 -0.12 89 0 0 0
21AUG26 4.70 C 0.00 0.00 0.00 1.31 -0.12 85 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 1.27 -0.11 97 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 1.22 -0.11 93 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 1.17 -0.12 90 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 1.13 -0.11 96 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 1.08 -0.11 92 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 1.03 -0.12 88 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 0.92 -0.14 72 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 0.86 -0.11 91 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.75 -0.14 78 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.70 -0.11 91 0 0 0
21AUG26 5.50 C 0.00 0.00 0.00 0.63 -0.10 93 0 0 0
21AUG26 5.60 C 0.00 0.00 0.00 0.54 -0.12 86 0 0 0
21AUG26 5.70 C 0.00 0.00 0.00 0.48 -0.11 88 0 0 0
21AUG26 5.80 C 0.00 0.00 0.00 0.42 -0.09 88 0 0 0
21AUG26 5.90 C 0.00 0.00 0.00 0.37 -0.08 89 0 0 0
21AUG26 6.00 C 0.00 0.00 0.00 0.32 -0.08 89 0 0 0
21AUG26 6.10 C 0.30 0.30 0.30 0.27 -0.08 88 1 1 +1
21AUG26 6.20 C 0.00 0.00 0.00 0.23 -0.08 88 0 0 0
21AUG26 6.30 C 0.00 0.00 0.00 0.20 -0.07 90 0 0 0
21AUG26 6.40 C 0.00 0.00 0.00 0.17 -0.06 90 0 0 0
21AUG26 6.50 C 0.00 0.00 0.00 0.14 -0.06 89 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.12 -0.05 90 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.10 -0.05 91 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.08 -0.05 89 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.07 -0.04 92 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.06 -0.03 93 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.05 -0.02 93 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.04 -0.02 93 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.03 -0.02 91 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.02 -0.02 88 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 8.40 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 1.52 - 82 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 1.43 -0.11 85 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.31 -0.14 58 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.22 -0.14 66 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.16 -0.11 84 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.07 -0.12 82 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.88 -0.10 86 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.70 -0.10 85 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.53 -0.09 81 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.40 -0.08 81 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.30 -0.07 82 0 0 0
28AUG26 6.50 C 0.33 0.33 0.33 0.22 -0.06 83 10 10 +10
28AUG26 6.75 C 0.00 0.00 0.00 0.16 -0.05 84 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 -0.03 86 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 -0.03 85 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.01 87 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.01 87 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 89 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 88 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.60 - 71 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.52 -0.14 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.44 -0.14 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.36 -0.15 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.30 -0.13 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.23 -0.13 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.07 -0.12 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 -0.13 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.77 -0.10 74 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.65 -0.10 74 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 -0.09 75 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.08 75 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.07 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.06 77 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.05 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.05 77 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.05 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.05 76 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.03 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.04 77 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.03 76 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.73 - 76 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 1.65 -0.12 75 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.56 -0.13 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.50 -0.12 74 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.44 -0.11 75 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.37 -0.12 74 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.23 -0.10 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.07 -0.12 74 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.95 -0.11 74 0 0 0
29OCT26 6.00 C 0.82 0.82 0.82 0.82 -0.10 73 15 15 +15
29OCT26 6.25 C 0.79 0.81 0.79 0.72 -0.09 73 30 30 +30
29OCT26 6.50 C 0.72 0.72 0.72 0.63 -0.09 73 15 45 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.55 -0.09 74 0 1 0
29OCT26 7.00 C 0.00 0.00 0.00 0.48 -0.09 74 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.42 -0.08 74 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.36 -0.08 74 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.32 -0.07 75 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.28 -0.06 75 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.25 -0.04 76 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.22 -0.04 76 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.19 -0.03 76 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.84 - 77 0 0 -
27NOV26 4.60 C 0.00 0.00 0.00 1.77 -0.09 77 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.71 -0.09 78 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.64 -0.09 77 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.58 -0.09 77 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.52 -0.08 77 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.36 -0.10 76 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.25 -0.07 77 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.11 -0.09 76 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.99 -0.09 75 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.90 -0.05 76 0 30 0
27NOV26 6.50 C 1.02 1.02 0.76 0.81 -0.04 76 60 75 +60
27NOV26 6.75 C 0.93 0.93 0.73 0.73 -0.07 76 30 30 +30
27NOV26 7.00 C 0.65 0.65 0.60 0.66 -0.06 77 60 60 +60
27NOV26 7.25 C 0.59 0.59 0.55 0.59 -0.06 77 30 30 +30
27NOV26 7.50 C 0.53 0.53 0.51 0.53 -0.06 77 30 30 +30
27NOV26 7.75 C 0.00 0.00 0.00 0.48 -0.05 77 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.43 -0.05 77 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.39 -0.03 78 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.35 -0.02 78 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.32 -0.02 78 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.94 - 77 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.87 -0.10 76 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.81 -0.10 76 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.75 -0.10 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 -0.10 76 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.64 -0.09 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.50 -0.09 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.37 -0.09 76 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 -0.10 75 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.10 75 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 -0.09 75 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.08 75 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 -0.08 75 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.07 76 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 -0.06 76 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 -0.05 76 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.05 76 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.05 76 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 -0.05 76 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.04 77 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.02 78 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.18 - 76 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 2.12 -0.10 76 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.07 -0.10 76 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.01 -0.10 76 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.96 -0.10 76 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.91 -0.10 76 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 -0.09 76 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 -0.10 76 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 -0.09 76 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.47 -0.09 76 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.37 -0.09 76 0 80 0
30MAR27 6.50 C 0.00 0.00 0.00 1.29 -0.08 76 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 1.21 -0.08 76 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.13 -0.08 76 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.06 -0.07 76 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.99 -0.08 76 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 -0.07 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 -0.06 76 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.82 -0.06 76 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 -0.05 76 0 0 0
30MAR27 8.75 C 0.69 0.69 0.69 0.72 -0.06 76 30 30 +30
29JUN27 4.50 C 0.00 0.00 0.00 2.40 - 77 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 2.35 -0.11 77 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.30 -0.11 77 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.25 -0.11 77 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.20 -0.11 76 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.16 -0.10 77 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.03 -0.12 76 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.94 -0.10 77 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 -0.10 77 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.75 -0.09 77 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.64 -0.11 76 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.58 -0.09 77 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.50 -0.09 77 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.41 -0.10 76 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.34 -0.10 76 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.28 -0.09 76 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.22 -0.09 76 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.17 -0.08 77 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 -0.08 77 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.06 -0.08 77 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.01 -0.07 77 0 0 0
TOTAL CALL 322 655 +321
14AUG26 4.55 P 0.00 0.00 0.00 0.01 - 287 0 0 -
14AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
14AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
14AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
14AUG26 4.75 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
14AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
14AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
14AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
14AUG26 4.95 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
14AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
14AUG26 5.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
14AUG26 5.20 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 5.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 5.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
14AUG26 5.60 P 0.00 0.00 0.00 0.02 -0.01 112 0 0 0
14AUG26 5.70 P 0.00 0.00 0.00 0.04 -0.01 116 0 0 0
14AUG26 5.80 P 0.00 0.00 0.00 0.06 -0.01 111 0 15 0
14AUG26 5.90 P 0.00 0.00 0.00 0.10 0.00 116 0 15 0
14AUG26 6.00 P 0.08 0.09 0.08 0.14 0.00 112 20 20 +20
14AUG26 6.10 P 0.00 0.00 0.00 0.20 +0.01 114 0 0 0
14AUG26 6.20 P 0.00 0.00 0.00 0.27 +0.03 117 0 0 0
14AUG26 6.30 P 0.00 0.00 0.00 0.35 +0.04 122 0 0 0
14AUG26 6.40 P 0.00 0.00 0.00 0.42 +0.04 105 0 0 0
14AUG26 6.50 P 0.00 0.00 0.00 0.53 +0.07 137 0 0 0
14AUG26 6.60 P 0.00 0.00 0.00 0.61 +0.08 118 0 0 0
14AUG26 6.70 P 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
14AUG26 6.80 P 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
14AUG26 6.90 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
14AUG26 7.00 P 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
14AUG26 7.10 P 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
14AUG26 7.20 P 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
14AUG26 7.30 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
14AUG26 7.40 P 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
14AUG26 7.50 P 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
14AUG26 7.60 P 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
14AUG26 7.70 P 0.00 0.00 0.00 1.70 +0.11 0 0 0 0
14AUG26 7.80 P 0.00 0.00 0.00 1.80 +0.11 0 0 0 0
14AUG26 7.90 P 0.00 0.00 0.00 1.90 +0.11 0 0 0 0
14AUG26 8.00 P 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
14AUG26 8.10 P 0.00 0.00 0.00 2.10 +0.11 0 0 0 0
14AUG26 8.20 P 0.00 0.00 0.00 2.20 +0.11 0 0 0 0
14AUG26 8.30 P 0.00 0.00 0.00 2.30 +0.11 0 0 0 0
14AUG26 8.40 P 0.00 0.00 0.00 2.40 +0.11 0 0 0 0
21AUG26 4.55 P 0.00 0.00 0.00 0.01 - 101 0 0 -
21AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 95 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 84 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
21AUG26 4.95 P 0.00 0.00 0.00 0.02 0.00 86 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 91 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.04 0.00 90 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.06 +0.01 93 0 0 0
21AUG26 5.30 P 0.00 0.00 0.00 0.07 0.00 89 0 0 0
21AUG26 5.40 P 0.00 0.00 0.00 0.10 +0.01 93 0 0 0
21AUG26 5.50 P 0.00 0.00 0.00 0.13 +0.01 94 0 15 0
21AUG26 5.60 P 0.00 0.00 0.00 0.16 +0.02 94 0 0 0
21AUG26 5.70 P 0.00 0.00 0.00 0.19 +0.01 92 0 0 0
21AUG26 5.80 P 0.00 0.00 0.00 0.24 +0.03 95 0 10 0
21AUG26 5.90 P 0.00 0.00 0.00 0.28 +0.03 93 0 0 0
21AUG26 6.00 P 0.00 0.00 0.00 0.33 +0.03 93 0 0 0
21AUG26 6.10 P 0.00 0.00 0.00 0.39 +0.04 94 0 0 0
21AUG26 6.20 P 0.00 0.00 0.00 0.45 +0.04 95 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.52 +0.05 96 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.59 +0.06 97 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.66 +0.06 97 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.74 +0.08 98 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 0.80 +0.07 92 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 0.91 +0.10 103 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 0.99 +0.10 101 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 1.09 +0.12 108 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.18 +0.12 110 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.27 +0.13 111 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.36 +0.13 111 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.46 +0.14 117 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.52 +0.10 95 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.61 +0.10 89 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 1.71 +0.11 93 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 1.86 +0.16 136 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 2.05 +0.16 140 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 2.14 +0.15 137 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.20 +0.11 0 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.35 +0.16 152 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.45 +0.16 156 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.02 0.00 82 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 0.00 84 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 0.00 83 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 +0.01 87 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 0.00 85 0 26 0
28AUG26 5.25 P 0.00 0.00 0.00 0.12 0.00 85 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.20 +0.02 86 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.30 +0.03 87 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.42 +0.03 87 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.57 +0.05 88 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.74 +0.06 89 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.91 +0.07 85 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.11 +0.08 85 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.36 +0.12 97 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.58 +0.12 97 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.82 +0.14 103 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.07 +0.15 111 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.31 +0.16 115 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.80 +0.16 125 0 0 0
29SEP26 4.50 P 0.10 0.10 0.10 0.11 - 77 40 40 -
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 77 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 77 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.01 77 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 77 0 0 0
29SEP26 5.00 P 0.20 0.20 0.20 0.23 0.00 77 3 3 +3
29SEP26 5.25 P 0.31 0.31 0.31 0.31 -0.01 77 1 16 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.01 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.01 78 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 +0.01 78 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 +0.02 78 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 +0.03 80 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.15 +0.04 80 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.34 +0.05 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.54 +0.09 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.75 +0.10 83 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.96 +0.11 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.18 +0.12 85 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.40 +0.12 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.64 +0.14 89 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.87 +0.15 90 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 - 75 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.23 +0.01 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 +0.01 76 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 +0.01 76 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.32 0.00 76 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.36 +0.01 76 0 15 0
29OCT26 5.25 P 0.00 0.00 0.00 0.46 +0.01 77 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.57 +0.01 77 0 0 0
29OCT26 5.75 P 0.57 0.57 0.57 0.69 +0.01 76 15 15 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.83 +0.02 77 0 0 0
29OCT26 6.25 P 0.82 0.84 0.80 0.98 +0.02 77 75 75 +75
29OCT26 6.50 P 0.94 0.94 0.94 1.15 +0.04 79 15 15 +15
29OCT26 6.75 P 0.00 0.00 0.00 1.31 +0.03 78 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.49 +0.04 78 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.68 +0.04 79 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.88 +0.10 80 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.08 +0.10 80 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 +0.06 75 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.51 +0.12 82 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.72 +0.12 81 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.95 +0.13 83 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.30 - 77 0 0 -
27NOV26 4.60 P 0.00 0.00 0.00 0.34 +0.03 78 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 +0.04 78 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 +0.05 79 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 +0.01 76 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.47 +0.01 76 0 0 0
27NOV26 5.25 P 0.62 0.63 0.62 0.57 0.00 76 60 60 +60
27NOV26 5.50 P 0.70 0.75 0.70 0.72 +0.04 79 150 150 +150
27NOV26 5.75 P 0.84 0.86 0.84 0.86 +0.05 79 60 60 +60
27NOV26 6.00 P 0.93 0.99 0.93 0.98 +0.03 78 30 30 +30
27NOV26 6.25 P 0.00 0.00 0.00 1.12 +0.02 77 0 0 0
27NOV26 6.50 P 1.23 1.23 1.23 1.29 +0.04 78 15 15 +15
27NOV26 6.75 P 0.00 0.00 0.00 1.46 +0.04 79 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.64 +0.05 79 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.83 +0.06 80 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.01 +0.10 79 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.21 +0.11 80 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.42 +0.12 81 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 +0.08 77 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.79 +0.09 77 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.01 +0.09 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 - 77 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.04 78 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.02 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 +0.04 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.04 78 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 +0.04 78 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 +0.04 77 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 +0.04 77 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.04 77 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 +0.05 77 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.25 +0.05 77 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.06 77 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 +0.07 77 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 +0.08 78 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.08 78 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 +0.06 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.29 +0.06 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.48 +0.06 76 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 +0.07 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.89 +0.07 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.10 +0.07 76 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 - 76 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.01 76 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.03 77 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.04 77 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 +0.04 77 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.03 77 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.03 77 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.03 76 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 +0.03 76 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.04 77 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 +0.04 76 0 80 0
30MAR27 6.50 P 0.00 0.00 0.00 1.69 +0.04 76 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 +0.06 77 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.04 +0.06 77 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.22 +0.06 77 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.38 +0.04 76 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.57 +0.05 76 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 +0.05 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.95 +0.05 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.15 +0.06 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.35 +0.06 76 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 - 77 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.84 +0.01 77 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.89 +0.01 77 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 +0.01 77 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 -0.02 75 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 +0.01 77 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.17 +0.01 76 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.31 0.00 76 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.46 +0.01 76 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 +0.01 77 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.78 +0.03 77 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.94 +0.03 77 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.10 +0.02 77 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 +0.04 77 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.46 +0.04 77 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.63 +0.03 76 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.82 +0.04 77 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.00 +0.03 77 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.20 +0.05 77 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.39 +0.04 77 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.59 +0.04 77 0 0 0
TOTAL PUT 484 895 +444
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$ 7.855
28AUG26 4.40 C 0.00 0.00 0.00 3.46 -0.36 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.36 -0.36 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.26 -0.36 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.16 -0.36 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.06 -0.36 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.96 -0.36 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.86 -0.36 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.61 -0.36 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.36 -0.36 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.11 -0.36 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.87 -0.35 66 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.61 -0.36 0 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.37 -0.36 48 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.16 -0.33 61 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.92 -0.36 53 0 186 0
28AUG26 7.25 C 0.72 0.72 0.72 0.77 -0.30 63 3 210 +3
28AUG26 7.50 C 0.00 0.00 0.00 0.60 -0.29 63 0 136 0
28AUG26 7.75 C 0.39 0.39 0.39 0.43 -0.26 58 15 60 +15
28AUG26 8.00 C 0.30 0.30 0.27 0.32 -0.21 59 70 106 -20
28AUG26 8.25 C 0.28 0.28 0.21 0.23 -0.17 60 7 89 +1
28AUG26 8.50 C 0.27 0.27 0.20 0.16 -0.14 60 16 207 0
28AUG26 8.75 C 0.20 0.20 0.11 0.11 -0.11 61 23 222 +23
28AUG26 9.00 C 0.09 0.10 0.07 0.08 -0.08 62 52 326 -1
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.07 62 0 152 0
28AUG26 9.50 C 0.08 0.08 0.08 0.04 -0.04 65 15 95 +15
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.04 62 0 170 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 377 0
28AUG26 10.50 C 0.02 0.02 0.02 0.01 -0.01 70 3 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.47 -0.36 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.37 -0.36 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.27 -0.35 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.18 -0.35 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.08 -0.35 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.96 -0.37 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 -0.34 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.64 -0.35 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.38 -0.34 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 -0.35 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 -0.40 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 -0.34 48 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.48 -0.36 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.35 52 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 -0.33 54 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 -0.29 55 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 -0.29 55 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 -0.26 56 0 68 0
29SEP26 8.00 C 0.56 0.56 0.56 0.59 -0.22 57 5 32 +5
29SEP26 8.25 C 0.50 0.50 0.50 0.49 -0.20 57 1 580 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.18 57 0 1,078 0
29SEP26 8.75 C 0.39 0.39 0.39 0.34 -0.15 58 1 331 0
29SEP26 9.00 C 0.30 0.30 0.28 0.29 -0.13 59 8 2,322 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.11 59 0 255 0
29SEP26 9.50 C 0.20 0.20 0.20 0.19 -0.11 59 12 148 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.10 58 0 75 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.09 58 0 179 0
29SEP26 10.50 C 0.16 0.16 0.11 0.08 -0.06 59 28 193 +24
29SEP26 11.00 C 0.10 0.10 0.10 0.05 -0.04 59 2 187 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.03 59 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 177 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.38 -0.37 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.29 -0.33 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.19 -0.36 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.09 -0.34 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.00 -0.35 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.91 -0.33 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.68 -0.34 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.45 -0.32 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.25 -0.32 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.02 -0.32 56 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.82 -0.31 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.60 -0.34 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.43 -0.34 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.27 -0.29 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.15 -0.24 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.99 -0.27 55 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 0.87 -0.23 55 0 0 0
29OCT26 8.00 C 0.76 0.76 0.76 0.76 -0.22 55 17 17 +14
29OCT26 8.25 C 0.00 0.00 0.00 0.67 -0.20 56 0 15 0
29OCT26 8.50 C 0.74 0.74 0.55 0.59 -0.17 57 94 202 +94
29OCT26 8.75 C 0.60 0.60 0.60 0.52 -0.15 58 2 20 0
29OCT26 9.00 C 0.56 0.56 0.56 0.45 -0.14 58 3 7 +3
29OCT26 9.25 C 0.39 0.39 0.39 0.39 -0.13 58 1 19 -1
29OCT26 9.50 C 0.00 0.00 0.00 0.34 -0.12 58 0 87 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 -0.12 58 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.25 -0.11 58 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.18 -0.08 58 0 76 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.07 58 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 -0.06 57 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 -0.04 59 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.32 -0.29 58 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.12 -0.33 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.90 -0.30 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.71 -0.36 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.55 -0.35 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.40 -0.34 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.27 -0.29 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.14 -0.25 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.02 -0.23 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.91 -0.22 56 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.82 -0.20 56 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.73 -0.19 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.66 -0.17 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.59 -0.15 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.53 -0.13 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.47 -0.14 58 0 10 0
27NOV26 9.75 C 0.00 0.00 0.00 0.42 -0.13 58 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.37 -0.13 58 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.29 -0.09 58 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 -0.09 58 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 -0.07 58 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 -0.06 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.05 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.52 -0.36 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.41 -0.41 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.35 -0.31 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.25 -0.33 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.16 -0.34 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.07 -0.33 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.99 -0.37 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.77 -0.37 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.57 -0.36 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.37 -0.35 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.18 -0.33 54 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 -0.30 56 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.83 -0.32 54 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 -0.30 55 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.54 -0.28 55 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 -0.25 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 -0.27 56 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 -0.22 56 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.09 -0.19 57 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.97 -0.20 56 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.88 -0.18 56 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.17 57 0 47 0
30DEC26 9.00 C 0.77 0.77 0.77 0.73 -0.16 57 15 92 0
30DEC26 9.25 C 0.70 0.70 0.70 0.69 -0.12 59 14 74 +14
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.14 57 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.13 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.12 58 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.10 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.08 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.08 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.07 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.06 58 0 62 0
30DEC26 13.00 C 0.21 0.21 0.18 0.15 -0.04 59 4 7 +4
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.04 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.03 59 0 45 0
30DEC26 14.50 C 0.11 0.11 0.11 0.08 -0.03 59 2 14 -2
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.02 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.62 -0.39 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.54 -0.39 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.46 -0.38 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.42 -0.35 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.33 -0.31 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.22 -0.38 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.18 -0.33 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.98 -0.32 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.80 -0.32 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.61 -0.28 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.42 -0.34 55 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.28 -0.31 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.11 -0.33 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 -0.30 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.85 -0.28 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.70 -0.29 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.59 -0.26 55 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.50 -0.24 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.39 -0.25 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.29 -0.22 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 -0.21 56 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.12 -0.20 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.19 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.19 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 -0.17 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 -0.14 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 -0.13 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.68 -0.15 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.61 -0.12 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 -0.13 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 -0.11 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 -0.10 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.09 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 -0.08 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.07 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.06 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.79 -0.31 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.71 -0.31 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.63 -0.32 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.51 -0.36 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.48 -0.31 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.41 -0.30 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.33 -0.31 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.15 -0.30 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.98 -0.32 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.81 -0.32 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.65 -0.32 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.51 -0.29 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.36 -0.29 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.23 -0.29 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.11 -0.26 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.97 -0.26 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.85 -0.24 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.75 -0.23 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.65 -0.22 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.58 -0.18 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.48 -0.19 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.40 -0.21 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.32 -0.21 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 -0.19 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 -0.19 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.10 -0.17 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.04 -0.16 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.96 -0.12 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.86 -0.13 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.76 -0.13 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 -0.12 57 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.61 -0.10 57 0 31 0
TOTAL CALL 413 14,102 +191
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 +0.01 68 0 254 0
28AUG26 6.50 P 0.05 0.05 0.05 0.03 +0.01 64 3 170 +3
28AUG26 6.75 P 0.00 0.00 0.00 0.05 +0.02 62 0 196 0
28AUG26 7.00 P 0.08 0.10 0.08 0.09 +0.03 62 6 302 +6
28AUG26 7.25 P 0.18 0.18 0.17 0.15 +0.05 62 5 75 -3
28AUG26 7.50 P 0.00 0.00 0.00 0.23 +0.08 62 0 93 0
28AUG26 7.75 P 0.25 0.25 0.25 0.34 +0.11 62 4 43 0
28AUG26 8.00 P 0.32 0.52 0.32 0.48 +0.15 63 7 145 -5
28AUG26 8.25 P 0.50 0.70 0.50 0.64 +0.18 64 3 258 0
28AUG26 8.50 P 0.75 0.75 0.75 0.82 +0.21 65 1 153 0
28AUG26 8.75 P 0.00 0.00 0.00 1.00 +0.24 61 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 1.24 +0.28 68 0 50 0
28AUG26 9.25 P 0.00 0.00 0.00 1.48 +0.30 74 0 0 0
28AUG26 9.50 P 1.74 1.74 1.74 1.72 +0.32 79 2 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.96 +0.33 84 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.21 +0.34 90 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.72 +0.35 107 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.22 +0.39 119 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.69 +0.37 118 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.23 +0.42 144 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.71 +0.39 146 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.21 +0.38 156 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 56 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 61 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 228 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.02 58 0 168 0
29SEP26 6.50 P 0.15 0.16 0.15 0.15 +0.03 59 11 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.05 59 0 131 0
29SEP26 7.00 P 0.28 0.31 0.28 0.29 +0.07 59 7 111 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.38 +0.08 60 0 178 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 +0.09 59 0 232 0
29SEP26 7.75 P 0.49 0.49 0.49 0.61 +0.12 60 1 78 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.14 60 0 217 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.16 61 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.18 61 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 +0.20 62 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 +0.22 62 0 200 0
29SEP26 9.25 P 1.65 1.65 1.65 1.64 +0.26 63 1 221 +1
29SEP26 9.50 P 0.00 0.00 0.00 1.86 +0.26 65 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 +0.30 66 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 +0.30 67 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.78 +0.32 72 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.26 +0.34 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.72 +0.30 77 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.23 +0.38 85 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.72 +0.37 88 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.21 +0.35 92 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.68 +0.34 88 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.18 +0.36 93 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.70 +0.40 104 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.18 +0.31 102 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.68 +0.29 106 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.18 +0.30 110 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.68 +0.36 114 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.18 +0.36 118 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.68 +0.30 121 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.18 +0.37 124 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.68 +0.38 128 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.18 +0.31 131 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.68 +0.38 134 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.18 +0.38 137 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.18 +0.34 143 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.18 +0.36 148 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.18 +0.28 154 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.19 +0.34 163 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 +0.02 57 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.14 +0.02 57 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.20 +0.04 58 0 30 0
29OCT26 6.50 P 0.23 0.23 0.23 0.26 +0.05 58 30 715 +30
29OCT26 6.75 P 0.27 0.27 0.27 0.34 +0.06 58 15 17 +8
29OCT26 7.00 P 0.36 0.36 0.36 0.43 +0.08 59 15 32 +15
29OCT26 7.25 P 0.49 0.49 0.49 0.53 +0.09 58 1 30 +1
29OCT26 7.50 P 0.57 0.57 0.57 0.64 +0.10 58 15 130 0
29OCT26 7.75 P 0.77 0.77 0.77 0.77 +0.12 59 15 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.91 +0.13 59 0 94 0
29OCT26 8.25 P 0.00 0.00 0.00 1.06 +0.15 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.21 +0.15 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.40 +0.20 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.59 +0.25 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.78 +0.25 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.98 +0.23 62 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 2.19 +0.28 62 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.41 +0.30 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.86 +0.29 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.31 +0.31 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.78 +0.33 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.25 +0.33 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.74 +0.35 74 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.17 +0.03 58 0 4 0
27NOV26 6.00 P 0.23 0.23 0.23 0.22 +0.04 58 100 100 +100
27NOV26 6.25 P 0.00 0.00 0.00 0.29 +0.05 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.36 +0.05 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.45 +0.07 58 0 1 0
27NOV26 7.00 P 0.54 0.54 0.54 0.55 +0.08 59 1 1 +1
27NOV26 7.25 P 0.00 0.00 0.00 0.66 +0.10 59 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.78 +0.11 59 0 39 0
27NOV26 7.75 P 0.00 0.00 0.00 0.91 +0.12 59 0 2 0
27NOV26 8.00 P 0.00 0.00 0.00 1.05 +0.13 59 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 1.20 +0.15 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.36 +0.15 59 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.54 +0.18 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.72 +0.23 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.91 +0.21 61 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.09 +0.24 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.31 +0.28 62 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.51 +0.24 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.93 +0.29 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.37 +0.31 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.85 +0.35 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.31 +0.34 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.77 +0.33 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.02 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.02 59 0 15 0
30DEC26 5.25 P 0.15 0.15 0.15 0.15 +0.03 59 3 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.03 58 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.05 59 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 +0.06 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.06 58 0 30 0
30DEC26 6.50 P 0.41 0.41 0.41 0.48 +0.08 59 15 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.07 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.08 58 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.09 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 +0.10 58 0 34 0
30DEC26 7.75 P 0.91 0.91 0.91 1.03 +0.11 58 15 31 +15
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.12 58 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.14 58 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 +0.16 59 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 +0.16 59 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.20 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.23 60 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.23 61 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 +0.21 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 +0.24 62 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.01 +0.23 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 +0.29 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.88 +0.28 62 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.34 +0.29 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.81 +0.31 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.27 +0.32 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.75 +0.34 66 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.24 +0.36 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.72 +0.37 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.22 +0.35 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.73 +0.34 76 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.23 +0.35 78 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.73 +0.37 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.18 +0.35 76 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.68 +0.30 78 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.18 +0.33 80 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.69 +0.34 84 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.18 +0.31 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.69 +0.33 88 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.19 +0.34 90 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.18 +0.32 92 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.18 +0.34 96 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 +0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 +0.03 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 +0.03 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 +0.03 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 +0.04 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.05 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.05 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.06 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 +0.06 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.79 +0.07 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 +0.07 57 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 1.02 +0.08 57 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 1.15 +0.09 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 +0.10 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 +0.12 57 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.13 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 +0.15 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 +0.19 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 +0.15 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 +0.17 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.19 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 +0.21 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 +0.19 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.22 +0.25 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 +0.22 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.05 +0.24 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.48 +0.26 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.91 +0.26 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.36 +0.25 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.81 +0.27 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.29 +0.29 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.76 +0.28 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 +0.03 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 +0.03 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 +0.04 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 +0.04 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 +0.04 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 +0.05 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.06 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 +0.06 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.67 +0.08 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 +0.08 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.87 +0.08 57 0 0 0
29JUN27 6.75 P 0.97 0.97 0.97 0.99 +0.09 57 1 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 +0.08 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.23 +0.09 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.36 +0.09 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.50 +0.10 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.65 +0.11 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.78 +0.13 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.94 +0.14 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 +0.15 57 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.28 +0.16 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.45 +0.16 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 +0.20 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.83 +0.19 57 0 0 0
29JUN27 10.00 P 3.00 3.00 3.00 3.02 +0.20 57 5 5 +5
29JUN27 10.50 P 0.00 0.00 0.00 3.40 +0.19 57 0 0 0
29JUN27 11.00 P 3.80 3.80 3.80 3.80 +0.25 58 5 10 +5
29JUN27 11.50 P 0.00 0.00 0.00 4.21 +0.24 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.61 +0.23 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.04 +0.22 57 0 0 0
TOTAL PUT 287 15,718 +184
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$ 6.925
28AUG26 4.70 C 0.00 0.00 0.00 2.25 +0.03 108 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.15 +0.03 103 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.05 +0.03 98 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.96 +0.03 101 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.70 +0.02 81 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.46 +0.02 76 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.21 +0.02 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.26 +0.01 27 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 0.00 28 0 116 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 29 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 +0.03 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 +0.02 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.05 +0.02 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 +0.03 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 +0.02 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 +0.03 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 +0.03 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 +0.01 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 0.00 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 0.00 25 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 0.00 25 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 72 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.26 +0.03 71 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.16 +0.03 68 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.05 +0.02 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.96 +0.03 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.70 +0.02 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.47 +0.03 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.22 +0.03 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.69 0.00 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.48 0.00 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.12 +0.01 23 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 2.16 +0.03 59 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.05 +0.02 54 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.96 +0.03 54 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.70 +0.02 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.47 +0.03 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.22 +0.03 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.94 +0.01 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.23 0.00 22 0 30 0
27NOV26 7.25 C 0.17 0.17 0.17 0.15 0.00 22 30 54 +30
27NOV26 7.50 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.26 +0.03 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.16 +0.03 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 +0.02 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.96 +0.03 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 +0.02 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 +0.03 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.22 +0.03 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 +0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.53 +0.01 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.02 22 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 +0.01 22 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.02 22 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 24 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 2.26 +0.03 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.16 +0.03 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.05 +0.02 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.96 +0.03 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.71 +0.03 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.47 +0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.23 +0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.01 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.01 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.26 +0.03 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.16 +0.03 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.05 +0.02 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.96 +0.03 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.72 +0.04 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.49 +0.03 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.27 +0.03 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 0.00 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 0.00 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 0.00 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 30 1,362 +30
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 29 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 144 0
28AUG26 7.00 P 0.00 0.00 0.00 0.18 0.00 25 0 287 0
28AUG26 7.25 P 0.00 0.00 0.00 0.36 -0.01 26 0 58 0
28AUG26 7.50 P 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.83 0.00 33 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.08 0.00 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.33 0.00 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.58 0.00 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 0.00 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.08 0.00 65 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.33 0.00 71 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.58 0.00 77 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.83 0.00 82 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.08 0.00 87 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 0.00 26 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 24 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 0.00 23 0 37 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 0.00 23 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 0.00 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 0.00 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 -0.03 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 -0.02 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 -0.03 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 -0.03 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 0.00 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.16 0.00 22 0 5 0
29OCT26 6.75 P 0.00 0.00 0.00 0.27 0.00 21 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.42 0.00 22 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.61 0.00 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.82 0.00 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.04 0.00 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.72 -0.03 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 0.00 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 7 0
27NOV26 6.75 P 0.00 0.00 0.00 0.30 -0.01 21 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.44 -0.01 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.63 -0.01 21 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.05 -0.01 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.01 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.01 21 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.01 21 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.01 21 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 0.00 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 0.00 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.21 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 20 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 0.00 20 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 +0.01 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 +0.01 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 0.00 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.02 19 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 0.00 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 -0.03 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.21 -0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 0.00 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 0.00 21 0 9 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 0.00 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.01 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 0.00 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 +0.01 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 -0.03 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 -0.03 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 -0.03 16 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
TOTAL PUT 0 1,978 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 26.540
28AUG26 16.00 C 0.00 0.00 0.00 10.61 -0.83 127 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.11 -0.87 120 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.55 -0.89 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.05 -0.92 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.62 -0.85 104 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.06 -0.88 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.62 -0.87 91 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.13 -0.82 87 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.57 -0.88 56 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 5.63 -0.84 69 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 4.66 -0.88 62 0 470 0
28AUG26 23.00 C 0.00 0.00 0.00 3.65 -0.85 49 0 400 0
28AUG26 24.00 C 3.20 3.20 3.20 2.77 -0.80 49 1 443 -1
28AUG26 25.00 C 1.95 1.95 1.88 1.94 -0.79 45 6 361 -5
28AUG26 26.00 C 1.40 1.40 1.28 1.32 -0.66 47 3 316 +1
28AUG26 27.00 C 1.45 1.45 0.81 0.85 -0.48 48 30 440 -7
28AUG26 28.00 C 0.60 0.61 0.58 0.53 -0.36 49 23 654 -1
28AUG26 29.00 C 0.60 0.60 0.31 0.30 -0.26 49 11 401 +2
28AUG26 30.00 C 0.27 0.28 0.20 0.16 -0.18 49 48 363 -20
28AUG26 31.00 C 0.00 0.00 0.00 0.08 -0.11 49 0 517 0
28AUG26 32.00 C 0.08 0.08 0.08 0.04 -0.06 50 1 127 0
28AUG26 33.00 C 0.08 0.08 0.08 0.02 -0.03 50 12 102 -12
28AUG26 34.00 C 0.04 0.04 0.04 0.01 -0.02 51 4 364 -4
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 182 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 119 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.61 -0.94 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.11 -0.95 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.58 -0.96 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.10 -0.87 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.65 -0.82 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.20 -0.89 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.64 -0.95 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 7.20 -0.90 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.61 -0.84 0 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 5.78 -0.83 48 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 4.86 -0.83 45 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 4.04 -0.80 45 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 3.29 -0.66 45 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 2.62 -0.59 45 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 1.99 -0.57 44 0 487 0
29SEP26 27.00 C 1.60 1.60 1.60 1.53 -0.48 44 50 383 +20
29SEP26 28.00 C 1.23 1.23 1.14 1.17 -0.40 45 29 506 +4
29SEP26 29.00 C 0.00 0.00 0.00 0.89 -0.29 46 0 243 0
29SEP26 30.00 C 0.71 0.71 0.71 0.65 -0.22 46 15 281 +15
29SEP26 31.00 C 0.49 0.49 0.49 0.46 -0.17 46 3 278 0
29SEP26 32.00 C 0.44 0.44 0.44 0.33 -0.12 46 20 222 -20
29SEP26 33.00 C 0.36 0.36 0.32 0.22 -0.09 45 87 240 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 10.16 -0.93 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.73 -0.88 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.24 -0.87 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.76 -0.88 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.27 -0.88 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.80 -0.87 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.32 -0.78 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.81 -0.83 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.98 -0.72 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.14 -0.68 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.34 -0.70 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.64 -0.64 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.01 -0.58 43 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.42 -0.63 42 0 45 0
29OCT26 27.00 C 2.03 2.03 2.03 1.97 -0.51 43 20 151 +18
29OCT26 28.00 C 0.00 0.00 0.00 1.59 -0.39 43 0 45 0
29OCT26 29.00 C 1.20 1.20 1.20 1.30 -0.33 44 40 98 +40
29OCT26 30.00 C 0.00 0.00 0.00 1.02 -0.27 44 0 53 0
29OCT26 31.00 C 0.00 0.00 0.00 0.79 -0.22 44 0 101 0
29OCT26 32.00 C 0.77 0.77 0.77 0.61 -0.17 44 50 45 -50
29OCT26 33.00 C 0.63 0.63 0.63 0.46 -0.14 44 1 147 0
29OCT26 34.00 C 0.65 0.65 0.65 0.35 -0.11 44 2 15 -2
29OCT26 35.00 C 0.00 0.00 0.00 0.26 -0.09 44 0 5 0
29OCT26 36.00 C 0.32 0.32 0.32 0.20 -0.06 44 4 4 +4
29OCT26 37.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 8.86 -0.78 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.34 -0.81 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.88 -0.81 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.50 -0.81 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.06 -0.83 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.22 -0.78 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.42 -0.82 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.70 -0.76 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.05 -0.67 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.45 -0.64 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.88 -0.54 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.43 -0.48 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.05 -0.42 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.71 -0.42 45 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 1.45 -0.30 45 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.20 -0.31 45 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.98 -0.29 45 0 30 0
27NOV26 33.00 C 1.06 1.06 1.06 0.80 -0.25 45 130 175 +130
27NOV26 34.00 C 0.00 0.00 0.00 0.64 -0.22 45 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.52 -0.18 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.42 -0.15 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.33 -0.14 45 0 0 0
27NOV26 38.00 C 0.46 0.46 0.46 0.27 -0.11 45 36 70 +36
30DEC26 16.00 C 0.00 0.00 0.00 10.81 -0.88 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.39 -0.86 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.92 -0.85 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.42 -0.88 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.00 -0.84 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.55 -0.83 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.12 -0.81 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 7.69 -0.80 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.26 -0.80 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.46 -0.77 45 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 5.71 -0.73 45 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 5.01 -0.76 44 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 4.35 -0.74 44 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 3.77 -0.64 44 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 3.36 -0.49 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.80 -0.55 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 -0.41 44 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 2.10 -0.38 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.78 -0.40 44 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 1.50 -0.38 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.26 -0.34 44 0 6 0
30DEC26 33.00 C 0.00 0.00 0.00 1.06 -0.30 44 0 71 0
30DEC26 34.00 C 0.00 0.00 0.00 0.88 -0.27 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 -0.23 44 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.21 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 -0.18 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 -0.15 44 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.13 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 -0.12 44 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.10 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.09 44 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 11.16 -0.84 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.71 -0.83 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.27 -0.83 47 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 9.85 -0.81 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.42 -0.80 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.00 -0.80 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.61 -0.78 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.21 -0.77 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.83 -0.82 45 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 7.08 -0.80 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 6.38 -0.73 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 5.74 -0.75 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 5.16 -0.67 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 4.61 -0.63 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.12 -0.59 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.61 -0.61 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.21 -0.57 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.93 -0.46 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.59 -0.55 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.29 -0.49 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.01 -0.48 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.77 -0.38 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.56 -0.37 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 -0.37 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 1.20 -0.35 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.05 -0.32 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.92 -0.30 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.45 -0.82 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.01 -0.83 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.60 -0.82 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.19 -0.81 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.80 -0.79 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.41 -0.78 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.02 -0.78 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.65 -0.78 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.28 -0.77 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.60 -0.73 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.95 -0.65 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 6.35 -0.61 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 5.75 -0.58 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.24 -0.61 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 4.76 -0.57 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.27 -0.60 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.88 -0.57 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.53 -0.53 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.21 -0.49 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.92 -0.40 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.67 -0.45 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.44 -0.40 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 2.20 -0.38 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.00 -0.33 43 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 1.80 -0.33 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.62 -0.30 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.47 -0.26 43 0 0 0
TOTAL CALL 626 14,047 +163
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 356 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 167 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 226 0
28AUG26 23.00 P 0.00 0.00 0.00 0.09 +0.04 50 0 276 0
28AUG26 24.00 P 0.00 0.00 0.00 0.21 +0.08 50 0 142 0
28AUG26 25.00 P 0.42 0.42 0.42 0.44 +0.16 50 2 213 0
28AUG26 26.00 P 0.50 0.82 0.50 0.81 +0.29 50 92 122 +39
28AUG26 27.00 P 1.25 1.42 1.25 1.32 +0.37 50 30 91 -28
28AUG26 28.00 P 0.00 0.00 0.00 1.95 +0.46 49 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 2.72 +0.61 49 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 3.59 +0.71 49 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 4.65 +0.92 64 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 5.52 +0.81 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.51 +0.88 63 0 1 0
28AUG26 34.00 P 0.00 0.00 0.00 7.46 +0.87 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.46 +0.88 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.46 +0.88 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.46 +0.88 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.48 +0.85 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.03 47 0 67 0
29SEP26 20.00 P 0.10 0.10 0.10 0.07 +0.03 46 10 285 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.06 46 0 300 0
29SEP26 22.00 P 0.25 0.25 0.25 0.25 +0.11 46 6 294 0
29SEP26 23.00 P 0.37 0.37 0.37 0.41 +0.14 45 5 109 +5
29SEP26 24.00 P 0.64 0.64 0.63 0.68 +0.23 46 12 384 +9
29SEP26 25.00 P 0.00 0.00 0.00 1.00 +0.28 45 0 176 0
29SEP26 26.00 P 1.48 1.48 1.48 1.44 +0.36 46 40 340 -40
29SEP26 27.00 P 2.07 2.08 2.07 1.99 +0.46 46 20 54 0
29SEP26 28.00 P 0.00 0.00 0.00 2.63 +0.66 47 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 3.24 +0.53 45 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.00 +0.67 45 0 15 0
29SEP26 31.00 P 4.87 4.87 4.87 4.97 +0.88 51 10 10 +10
29SEP26 32.00 P 0.00 0.00 0.00 5.86 +0.79 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.79 +0.85 55 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 7.72 +0.91 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.65 +0.89 57 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 9.62 +0.92 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.59 +1.01 61 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.48 +0.85 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.51 +0.89 61 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 13.52 +0.88 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.51 +0.93 67 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.49 +0.91 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.49 +0.88 70 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.52 +0.94 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.51 +0.93 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.51 +0.93 82 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 6 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 4 0
29OCT26 18.50 P 0.10 0.10 0.10 0.06 +0.02 44 1 1 +1
29OCT26 19.00 P 0.12 0.12 0.12 0.09 +0.03 44 10 10 +10
29OCT26 19.50 P 0.00 0.00 0.00 0.12 +0.04 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 +0.06 44 0 24 0
29OCT26 21.00 P 0.29 0.29 0.29 0.28 +0.10 44 2 17 +2
29OCT26 22.00 P 0.00 0.00 0.00 0.45 +0.14 44 0 22 0
29OCT26 23.00 P 0.00 0.00 0.00 0.68 +0.19 44 0 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.98 +0.24 44 0 15 0
29OCT26 25.00 P 1.23 1.23 1.23 1.35 +0.30 44 40 45 0
29OCT26 26.00 P 0.00 0.00 0.00 1.80 +0.35 44 0 98 0
29OCT26 27.00 P 2.30 2.30 2.30 2.34 +0.42 44 20 50 0
29OCT26 28.00 P 0.00 0.00 0.00 2.99 +0.60 45 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.57 +0.48 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.41 +0.74 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.21 +0.81 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.03 +0.69 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.90 +0.71 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.79 +0.70 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.66 +0.65 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.63 +0.75 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.59 +0.70 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.51 +0.67 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 +0.06 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.32 +0.06 45 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.50 +0.10 45 0 130 0
27NOV26 22.00 P 0.62 0.68 0.62 0.68 +0.10 44 4 16 +1
27NOV26 23.00 P 0.00 0.00 0.00 1.00 +0.16 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.31 +0.18 45 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 1.72 +0.24 45 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.17 +0.35 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 2.76 +0.37 45 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 3.39 +0.42 46 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 4.02 +0.45 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.73 +0.49 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.51 +0.59 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.31 +0.57 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.15 +0.67 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.01 +0.63 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.89 +0.66 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.79 +0.74 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.70 +0.81 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.63 +0.79 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 5 0
30DEC26 17.00 P 0.17 0.17 0.17 0.11 +0.01 44 1 1 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 +0.04 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 +0.05 44 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 +0.07 44 0 24 0
30DEC26 20.00 P 0.52 0.52 0.52 0.46 +0.07 44 10 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.66 +0.10 44 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.92 +0.14 44 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 1.23 +0.17 44 0 315 0
30DEC26 24.00 P 1.45 1.45 1.45 1.60 +0.21 44 2 349 +2
30DEC26 25.00 P 0.00 0.00 0.00 2.03 +0.29 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 +0.30 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 3.04 +0.35 44 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 +0.34 44 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 4.31 +0.54 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 5.02 +0.48 45 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 5.77 +0.52 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.56 +0.61 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.38 +0.64 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.22 +0.67 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.07 +0.61 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.95 +0.77 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.84 +0.78 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.75 +0.77 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.68 +0.76 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.62 +0.77 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.57 +0.79 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.53 +0.81 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 +0.01 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.02 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 +0.04 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.03 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.61 +0.04 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.05 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.83 +0.06 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 +0.12 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.42 +0.13 43 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.74 +0.15 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.20 +0.25 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.61 +0.25 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.11 +0.30 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.68 +0.35 43 0 0 0
30MAR27 28.00 P 4.35 4.35 4.35 4.32 +0.38 44 4 4 0
30MAR27 29.00 P 5.02 5.02 5.02 4.90 +0.37 43 2 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.58 +0.45 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.31 +0.53 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.06 +0.60 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.85 +0.56 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.64 +0.57 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.47 +0.60 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.30 +0.59 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.16 +0.67 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.03 +0.69 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 +0.04 43 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 +0.06 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 +0.06 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.63 +0.07 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 +0.09 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 +0.10 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 +0.09 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.10 +0.12 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 +0.13 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.53 +0.13 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 +0.16 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.25 +0.19 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.66 +0.22 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.20 +0.33 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.70 +0.36 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.26 +0.37 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.85 +0.40 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.52 +0.42 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 6.18 +0.51 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.90 +0.53 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.55 +0.48 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.30 +0.49 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.09 +0.53 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.88 +0.55 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.69 +0.57 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.52 +0.58 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.36 +0.71 44 0 0 0
TOTAL PUT 323 7,744 +12
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$ 40.820
14AUG26 31.50 C 0.00 0.00 0.00 9.32 - 0 0 0 -
14AUG26 32.00 C 0.00 0.00 0.00 8.82 - 0 0 0 -
14AUG26 32.50 C 0.00 0.00 0.00 8.32 -0.73 0 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 7.82 -0.73 0 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 7.32 -0.73 0 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 6.82 -0.73 0 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 6.32 -0.73 0 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 5.82 -0.73 0 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 5.32 -0.73 0 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 4.82 -0.73 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 4.32 -0.73 0 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 3.82 -0.73 0 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 3.32 -0.73 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 2.82 -0.73 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 2.33 -0.72 53 0 0 0
14AUG26 39.00 C 1.80 1.80 1.80 1.86 -0.68 58 4 4 +4
14AUG26 39.50 C 0.00 0.00 0.00 1.38 -0.70 51 0 0 0
14AUG26 40.00 C 0.97 0.97 0.97 0.93 -0.72 45 2 2 +2
14AUG26 40.50 C 1.23 1.23 0.59 0.58 -0.65 46 9 5 +3
14AUG26 41.00 C 0.56 0.61 0.28 0.32 -0.57 47 34 34 +34
14AUG26 41.50 C 0.45 0.50 0.15 0.17 -0.43 49 130 74 +71
14AUG26 42.00 C 0.26 0.30 0.10 0.09 -0.31 52 299 156 +42
14AUG26 42.50 C 0.16 0.16 0.04 0.05 -0.21 56 55 93 +11
14AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.14 61 0 87 0
14AUG26 43.50 C 0.02 0.02 0.02 0.02 -0.08 66 32 104 -32
14AUG26 44.00 C 0.02 0.02 0.02 0.01 -0.06 68 108 270 -76
14AUG26 44.50 C 0.01 0.01 0.01 0.01 -0.04 77 5 74 -5
14AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 1,539 0
14AUG26 45.50 C 0.00 0.00 0.00 0.01 -0.01 93 0 295 0
14AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 221 0
14AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 109 0 180 0
14AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 243 0
14AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 124 0 149 0
14AUG26 48.00 C 0.01 0.01 0.01 0.01 0.00 132 5 276 0
14AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 139 0 55 0
14AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 146 0 160 0
14AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 153 0 45 0
14AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 160 0 135 0
14AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 174 0 102 0
14AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 187 0 87 0
14AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 200 0 133 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 9.41 - 96 0 0 -
21AUG26 32.00 C 0.00 0.00 0.00 8.85 - 68 0 0 -
21AUG26 32.50 C 0.00 0.00 0.00 8.34 -0.82 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 7.87 -0.79 70 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 7.35 -0.72 55 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 6.85 -0.72 51 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 6.36 -0.72 53 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 5.88 -0.71 55 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 5.40 -0.70 55 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 4.93 -0.69 55 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 4.47 -0.69 55 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 4.05 -0.65 57 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 3.63 -0.67 58 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 3.22 -0.66 57 0 1 0
21AUG26 38.50 C 0.00 0.00 0.00 2.83 -0.64 57 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 2.47 -0.61 57 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 2.18 -0.54 59 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 1.87 -0.53 58 0 5 0
21AUG26 40.50 C 0.00 0.00 0.00 1.59 -0.51 58 0 0 0
21AUG26 41.00 C 1.33 1.33 1.29 1.36 -0.41 59 25 32 +25
21AUG26 41.50 C 1.35 1.37 1.10 1.16 -0.40 60 64 62 +62
21AUG26 42.00 C 1.26 1.26 1.11 0.96 -0.38 59 44 59 +44
21AUG26 42.50 C 1.05 1.05 0.78 0.81 -0.33 60 35 59 +35
21AUG26 43.00 C 0.88 0.88 0.68 0.67 -0.30 60 64 67 +56
21AUG26 43.50 C 0.65 0.65 0.54 0.55 -0.27 61 25 63 +15
21AUG26 44.00 C 0.54 0.54 0.45 0.45 -0.24 61 31 139 +28
21AUG26 44.50 C 0.51 0.51 0.36 0.37 -0.22 62 25 110 +20
21AUG26 45.00 C 0.33 0.33 0.32 0.31 -0.18 63 15 71 +10
21AUG26 45.50 C 0.25 0.25 0.25 0.25 -0.16 63 2 35 +2
21AUG26 46.00 C 0.27 0.27 0.26 0.20 -0.14 63 5 28 +3
21AUG26 46.50 C 0.22 0.22 0.22 0.17 -0.11 64 6 36 0
21AUG26 47.00 C 0.00 0.00 0.00 0.13 -0.10 64 0 94 0
21AUG26 47.50 C 0.00 0.00 0.00 0.11 -0.07 65 0 79 0
21AUG26 48.00 C 0.00 0.00 0.00 0.09 -0.06 66 0 235 0
21AUG26 48.50 C 0.11 0.11 0.11 0.07 -0.05 66 50 215 +20
21AUG26 49.00 C 0.09 0.09 0.09 0.06 -0.04 67 30 87 +10
21AUG26 49.50 C 0.00 0.00 0.00 0.05 -0.03 68 0 119 0
21AUG26 50.00 C 0.06 0.06 0.06 0.04 -0.03 68 10 373 +10
21AUG26 51.00 C 0.00 0.00 0.00 0.03 -0.01 71 0 30 0
21AUG26 52.00 C 0.00 0.00 0.00 0.02 -0.01 72 0 43 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 24.96 - 238 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 24.49 -0.62 240 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 23.98 -0.63 230 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 23.49 -0.62 225 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 22.90 -0.71 188 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 22.45 -0.66 200 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 21.90 -0.71 176 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 21.40 -0.73 170 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 20.88 -0.73 155 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 19.95 -0.67 170 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 18.88 -0.73 135 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 17.92 -0.70 141 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 16.93 -0.70 134 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 15.88 -0.75 108 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 14.96 -0.67 122 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 13.96 -0.67 113 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.97 -0.66 106 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.01 -0.62 103 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.98 -0.66 90 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.01 -0.65 86 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.06 -0.57 83 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.88 -0.84 48 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 6.90 -0.78 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.95 -0.72 48 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 5.05 -0.71 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.23 -0.66 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.45 -0.62 51 0 436 0
28AUG26 39.00 C 2.95 2.95 2.70 2.72 -0.60 50 77 105 +16
28AUG26 40.00 C 2.48 2.48 2.16 2.15 -0.51 51 57 562 +57
28AUG26 41.00 C 0.00 0.00 0.00 1.67 -0.44 52 1 948 -1
28AUG26 42.00 C 1.44 1.44 1.22 1.27 -0.36 53 14 2,022 +12
28AUG26 43.00 C 1.20 1.20 0.90 0.95 -0.32 53 33 2,901 +9
28AUG26 44.00 C 0.90 0.90 0.72 0.71 -0.25 54 446 3,133 +3
28AUG26 45.00 C 0.67 0.67 0.53 0.53 -0.22 55 79 8,028 +3
28AUG26 46.00 C 0.45 0.47 0.39 0.39 -0.18 56 36 2,424 -6
28AUG26 47.00 C 0.41 0.41 0.29 0.28 -0.15 57 139 2,499 +1
28AUG26 48.00 C 0.26 0.27 0.20 0.20 -0.13 57 71 3,453 -11
28AUG26 49.00 C 0.21 0.21 0.16 0.15 -0.11 58 255 1,441 +168
28AUG26 50.00 C 0.17 0.17 0.12 0.11 -0.09 59 357 3,029 +18
28AUG26 52.50 C 0.11 0.11 0.08 0.05 -0.05 61 73 2,229 -63
28AUG26 55.00 C 0.05 0.05 0.05 0.02 -0.04 62 100 4,429 -100
28AUG26 57.50 C 0.05 0.05 0.05 0.01 -0.02 65 23 2,234 -23
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 1,609 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 517 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,238 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 143 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 24.96 - 126 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 24.49 -0.62 128 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.98 -0.63 122 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 23.49 -0.62 120 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.90 -0.71 88 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 22.45 -0.66 104 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.90 -0.71 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.40 -0.73 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.90 -0.72 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 19.95 -0.73 86 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 18.90 -0.78 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.92 -0.76 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.93 -0.70 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.90 -0.74 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.96 -0.68 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.16 -0.50 75 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.20 -0.52 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.07 -0.66 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.10 -0.67 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.28 -0.55 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.21 -0.68 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.44 -0.54 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.40 -0.60 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.55 -0.65 46 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.76 -0.62 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.03 -0.60 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.36 -0.56 46 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 3.76 -0.52 46 0 33 0
29SEP26 40.00 C 3.30 3.30 3.21 3.22 -0.49 46 31 526 +1
29SEP26 41.00 C 3.15 3.15 2.95 2.75 -0.43 47 33 693 0
29SEP26 42.00 C 2.51 2.51 2.34 2.34 -0.39 47 47 1,262 +16
29SEP26 43.00 C 0.00 0.00 0.00 2.00 -0.30 48 1 1,413 0
29SEP26 44.00 C 1.84 1.85 1.79 1.69 -0.29 48 15 1,809 +4
29SEP26 45.00 C 1.64 1.64 1.42 1.44 -0.22 49 121 9,747 +24
29SEP26 46.00 C 1.32 1.32 1.16 1.22 -0.21 50 17 1,688 +9
29SEP26 47.00 C 1.13 1.13 0.98 1.04 -0.17 50 1,096 6,961 -1,016
29SEP26 48.00 C 1.00 1.00 0.87 0.88 -0.14 51 24 2,524 -15
29SEP26 49.00 C 0.81 0.81 0.72 0.76 -0.11 52 217 7,356 +112
29SEP26 50.00 C 0.67 0.70 0.60 0.65 -0.08 52 54 4,558 +1
29SEP26 52.50 C 0.47 0.47 0.47 0.43 -0.03 54 2 4,224 -2
29SEP26 55.00 C 0.31 0.33 0.30 0.30 +0.01 55 391 4,166 +199
29SEP26 57.50 C 0.22 0.22 0.22 0.20 +0.02 56 42 1,826 +42
29SEP26 60.00 C 0.00 0.00 0.00 0.14 +0.02 58 0 4,292 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 +0.03 59 0 1,218 0
29SEP26 65.00 C 0.14 0.14 0.14 0.08 +0.03 62 27 4,364 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.03 63 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.02 63 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 485 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 691 0
29SEP26 77.50 C 0.06 0.06 0.06 0.01 0.00 63 10 761 -10
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 103 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
29OCT26 16.00 C 0.00 0.00 0.00 24.96 - 90 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 24.49 -0.65 93 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 23.98 -0.67 88 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 23.49 -0.66 87 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 22.93 -0.72 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 22.45 -0.71 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 21.94 -0.72 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 21.44 -0.72 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 20.94 -0.72 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 19.95 -0.73 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 18.96 -0.72 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 17.97 -0.72 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 16.99 -0.70 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 16.27 -0.51 71 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 15.27 -0.60 66 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 14.31 -0.60 63 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.38 -0.57 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.43 -0.57 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.45 -0.62 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.57 -0.53 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.69 -0.53 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.67 -0.69 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.81 -0.72 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.23 -0.52 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.36 -0.57 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.70 -0.55 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.05 -0.57 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.51 -0.49 46 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 4.00 -0.47 46 0 302 0
29OCT26 41.00 C 3.82 3.82 3.82 3.53 -0.43 46 20 431 +5
29OCT26 42.00 C 3.42 3.42 3.42 3.12 -0.40 47 5 882 +5
29OCT26 43.00 C 0.00 0.00 0.00 2.75 -0.37 47 0 955 0
29OCT26 44.00 C 2.44 2.44 2.44 2.44 -0.32 48 2 907 0
29OCT26 45.00 C 0.00 0.00 0.00 2.14 -0.30 48 0 2,971 0
29OCT26 46.00 C 2.00 2.00 1.88 1.88 -0.28 48 20 745 +20
29OCT26 47.00 C 0.00 0.00 0.00 1.66 -0.25 49 0 830 0
29OCT26 48.00 C 0.00 0.00 0.00 1.48 -0.21 49 0 697 0
29OCT26 49.00 C 1.32 1.32 1.30 1.31 -0.19 50 110 559 +1
29OCT26 50.00 C 0.00 0.00 0.00 1.16 -0.17 50 5 3,322 +5
29OCT26 52.50 C 0.94 0.94 0.85 0.86 -0.13 51 33 1,056 -4
29OCT26 55.00 C 0.63 0.63 0.63 0.63 -0.10 52 40 608 -40
29OCT26 57.50 C 0.51 0.51 0.51 0.47 -0.06 53 14 268 0
29OCT26 60.00 C 0.40 0.40 0.40 0.35 -0.04 54 20 328 +11
29OCT26 62.50 C 0.00 0.00 0.00 0.26 -0.03 55 0 233 0
29OCT26 65.00 C 0.00 0.00 0.00 0.20 -0.02 56 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.08 0.00 60 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 0.00 62 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 24.96 - 60 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 24.49 -0.69 71 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 23.98 -0.71 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 23.49 -0.70 64 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 22.97 -0.72 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 22.48 -0.72 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 21.98 -0.72 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 21.49 -0.72 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 20.99 -0.72 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 20.01 -0.71 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 19.02 -0.72 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 18.12 -0.64 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 17.18 -0.62 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 16.27 -0.57 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 15.29 -0.60 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 14.35 -0.60 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 13.42 -0.75 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.55 -0.57 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.67 -0.57 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.84 -0.54 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.00 -0.55 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.21 -0.61 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.50 -0.54 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.77 -0.54 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.10 -0.45 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.38 -0.54 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.76 -0.56 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.24 -0.48 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.75 -0.48 48 0 0 0
27NOV26 41.00 C 4.60 4.60 4.28 4.30 -0.44 48 21 20 +18
27NOV26 42.00 C 0.00 0.00 0.00 3.89 -0.41 48 0 40 0
27NOV26 43.00 C 0.00 0.00 0.00 3.52 -0.38 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.18 -0.35 49 0 35 0
27NOV26 45.00 C 2.91 2.95 2.91 2.87 -0.33 49 68 217 0
27NOV26 46.00 C 2.67 2.67 2.67 2.61 -0.29 49 12 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.36 -0.27 50 0 30 0
27NOV26 48.00 C 2.14 2.16 2.14 2.13 -0.26 50 52 30 -30
27NOV26 49.00 C 0.00 0.00 0.00 1.92 -0.24 50 0 121 0
27NOV26 50.00 C 1.85 1.85 1.77 1.77 -0.19 51 2 753 +1
27NOV26 52.50 C 0.00 0.00 0.00 1.40 -0.15 52 0 84 0
27NOV26 55.00 C 1.13 1.13 1.13 1.10 -0.11 53 1 419 +1
27NOV26 57.50 C 0.00 0.00 0.00 0.86 -0.09 53 0 100 0
27NOV26 60.00 C 0.71 0.71 0.70 0.68 -0.06 54 17 144 +16
27NOV26 62.50 C 0.62 0.62 0.62 0.55 -0.03 55 40 2 -40
27NOV26 65.00 C 0.00 0.00 0.00 0.44 -0.02 56 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.29 0.00 57 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.24 0.00 58 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.20 +0.01 59 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 0.17 +0.01 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.14 +0.01 60 15 110 +15
27NOV26 82.50 C 0.00 0.00 0.00 0.12 +0.01 61 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.08 +0.01 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 +0.01 64 0 77 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 +0.01 65 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 110.00 C 0.06 0.06 0.06 0.01 0.00 61 10 10 +10
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 24.99 - 0 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 24.50 -0.72 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 24.02 -0.71 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 23.53 -0.71 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 23.05 -0.69 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 22.57 -0.68 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 22.08 -0.68 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 21.60 -0.66 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 21.12 -0.65 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 20.25 -0.67 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 19.35 -0.61 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.34 -0.67 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.43 -0.63 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.49 -0.64 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.57 -0.64 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.68 -0.61 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.78 -0.66 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.94 -0.63 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.10 -0.50 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.31 -0.58 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.47 -0.50 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.76 -0.44 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.00 -0.57 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.31 -0.52 49 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 7.67 -0.43 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.05 -0.42 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.39 -0.51 47 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 5.85 -0.50 47 0 164 0
30DEC26 40.00 C 0.00 0.00 0.00 5.39 -0.46 47 0 2,521 0
30DEC26 41.00 C 5.24 5.24 5.24 4.95 -0.43 48 150 423 +9
30DEC26 42.00 C 0.00 0.00 0.00 4.55 -0.40 48 0 3,004 0
30DEC26 43.00 C 4.30 4.30 4.30 4.16 -0.39 48 1 683 +1
30DEC26 44.00 C 4.05 4.05 4.05 3.81 -0.37 48 1 506 +1
30DEC26 45.00 C 0.00 0.00 0.00 3.50 -0.34 49 0 9,490 0
30DEC26 46.00 C 3.35 3.35 3.18 3.21 -0.32 49 30 508 0
30DEC26 47.00 C 2.96 2.96 2.96 2.94 -0.30 49 45 4,095 0
30DEC26 48.00 C 2.75 2.75 2.74 2.72 -0.26 50 47 1,963 0
30DEC26 49.00 C 0.00 0.00 0.00 2.51 -0.23 50 0 2,815 0
30DEC26 50.00 C 2.45 2.45 2.30 2.29 -0.23 50 117 3,360 0
30DEC26 52.50 C 1.88 1.88 1.83 1.87 -0.18 51 51 2,768 0
30DEC26 55.00 C 1.57 1.59 1.53 1.52 -0.18 51 113 7,778 0
30DEC26 57.50 C 0.00 0.00 0.00 1.23 -0.15 52 0 2,517 0
30DEC26 60.00 C 0.91 0.91 0.91 1.00 -0.12 52 9 7,586 0
30DEC26 62.50 C 0.93 0.93 0.88 0.82 -0.09 53 4 780 +2
30DEC26 65.00 C 0.77 0.77 0.77 0.67 -0.08 53 1 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 -0.07 54 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.46 -0.05 55 0 1,788 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.04 55 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 -0.04 55 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 -0.03 56 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.23 -0.02 57 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 -0.01 57 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.01 58 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.01 59 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.01 59 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 0.00 61 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 0.00 61 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 0.00 61 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 0.00 62 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 0.00 62 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 0.00 61 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 0.00 59 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR27 16.00 C 0.00 0.00 0.00 25.25 - 63 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 24.78 -0.58 63 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 24.16 -0.72 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 23.83 -0.57 61 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 23.36 -0.55 60 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 22.96 -0.73 63 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 22.59 -0.60 66 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 21.99 -0.73 60 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 21.52 -0.73 59 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 20.71 -0.62 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 19.66 -0.77 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 18.76 -0.73 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.93 -0.66 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.08 -0.63 54 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 16.29 -0.60 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.45 -0.60 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.60 -0.63 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.83 -0.57 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.03 -0.59 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 12.33 -0.57 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.61 -0.57 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.92 -0.53 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.22 -0.14 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.63 -0.52 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.93 -0.53 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 8.38 -0.51 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.85 -0.52 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 7.34 -0.49 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.87 -0.49 48 0 107 0
30MAR27 41.00 C 6.68 6.68 6.68 6.46 -0.47 48 6 141 +6
30MAR27 42.00 C 0.00 0.00 0.00 6.06 -0.45 48 0 215 0
30MAR27 43.00 C 0.00 0.00 0.00 5.68 -0.43 48 0 683 0
30MAR27 44.00 C 0.00 0.00 0.00 5.33 -0.41 48 0 453 0
30MAR27 45.00 C 5.05 5.05 5.05 5.00 -0.40 49 2 6,554 -2
30MAR27 46.00 C 4.64 4.64 4.64 4.69 -0.40 49 1 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 4.40 -0.36 49 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 4.13 -0.34 49 0 1,433 0
30MAR27 49.00 C 3.95 3.95 3.95 3.88 -0.35 49 1 260 -1
30MAR27 50.00 C 0.00 0.00 0.00 3.64 -0.32 49 0 356 0
30MAR27 52.50 C 0.00 0.00 0.00 3.11 -0.30 50 0 1,736 0
30MAR27 55.00 C 0.00 0.00 0.00 2.68 -0.23 50 0 3,413 0
30MAR27 57.50 C 0.00 0.00 0.00 2.26 -0.18 50 0 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 1.94 -0.21 51 0 616 0
30MAR27 62.50 C 0.00 0.00 0.00 1.72 -0.07 51 0 686 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 -0.09 51 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 1.29 -0.04 52 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 1.09 -0.09 52 0 219 0
30MAR27 72.50 C 0.00 0.00 0.00 0.95 -0.04 52 0 269 0
30MAR27 75.00 C 0.00 0.00 0.00 0.83 -0.03 53 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.75 0.00 53 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 0.66 -0.02 54 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.59 0.00 54 0 58 0
30MAR27 85.00 C 0.66 0.66 0.66 0.52 0.00 54 14 177 -14
30MAR27 87.50 C 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 +0.02 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.37 +0.01 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.34 +0.02 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.30 +0.02 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.28 +0.03 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.25 +0.02 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.23 +0.03 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.21 +0.03 58 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.18 +0.03 58 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.16 +0.02 58 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 25.28 - 48 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 24.81 -0.72 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 24.33 -0.72 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 23.87 -0.72 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 23.40 -0.72 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 22.96 -0.73 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 22.59 -0.61 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 22.02 -0.72 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 21.57 -0.72 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 20.71 -0.68 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 19.81 -0.71 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 18.96 -0.70 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 18.12 -0.70 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 17.32 -0.69 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 16.52 -0.69 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.77 -0.67 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.02 -0.68 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.31 -0.91 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.78 -0.70 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.13 -0.65 50 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 12.56 -0.46 50 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 11.88 -0.62 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.27 -0.60 50 0 1 0
29JUN27 35.00 C 11.06 11.06 11.00 10.63 -0.65 49 8 121 +8
29JUN27 36.00 C 0.00 0.00 0.00 10.08 -0.52 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.56 -0.50 49 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 9.07 -0.49 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.59 -0.49 49 0 10 0
29JUN27 40.00 C 8.45 8.45 8.45 8.15 -0.48 49 2 39 0
29JUN27 41.00 C 0.00 0.00 0.00 7.73 -0.47 49 0 97 0
29JUN27 42.00 C 0.00 0.00 0.00 7.34 -0.46 49 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 6.97 -0.45 49 0 1,934 0
29JUN27 44.00 C 0.00 0.00 0.00 6.62 -0.44 49 0 345 0
29JUN27 45.00 C 6.20 6.20 6.20 6.28 -0.41 49 2 585 +2
29JUN27 46.00 C 0.00 0.00 0.00 5.97 -0.40 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 5.67 -0.39 49 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 5.39 -0.37 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 5.13 -0.35 50 0 183 0
29JUN27 50.00 C 0.00 0.00 0.00 4.88 -0.34 50 0 165 0
29JUN27 52.50 C 0.00 0.00 0.00 4.30 -0.29 50 0 97 0
29JUN27 55.00 C 0.00 0.00 0.00 3.81 -0.18 50 0 292 0
29JUN27 57.50 C 0.00 0.00 0.00 3.37 -0.13 51 0 336 0
29JUN27 60.00 C 0.00 0.00 0.00 2.87 -0.16 50 0 112 0
29JUN27 62.50 C 0.00 0.00 0.00 2.55 -0.04 50 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 2.24 -0.01 50 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 2.00 -0.03 51 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 1.78 0.00 51 0 209 0
29JUN27 72.50 C 0.00 0.00 0.00 1.56 +0.07 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.41 +0.09 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.30 +0.15 52 0 0 0
29JUN27 80.00 C 1.00 1.00 1.00 1.08 +0.05 51 11 142 +11
29JUN27 82.50 C 0.00 0.00 0.00 1.04 +0.13 52 0 23 0
29JUN27 85.00 C 1.21 1.21 1.21 0.91 +0.12 52 9 9 +9
29JUN27 87.50 C 0.00 0.00 0.00 0.82 +0.15 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 +0.15 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.69 +0.15 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.63 +0.17 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.57 +0.16 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.51 +0.14 53 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.47 +0.15 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.43 +0.15 54 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.40 +0.15 54 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.35 +0.13 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.32 +0.13 54 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.30 +0.13 55 0 0 0
TOTAL CALL 6,135 250,531 -132
14AUG26 31.50 P 0.00 0.00 0.00 0.01 - 206 0 0 -
14AUG26 32.00 P 0.00 0.00 0.00 0.01 - 195 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 0.00 172 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
14AUG26 39.00 P 0.00 0.00 0.00 0.02 0.00 51 0 4 0
14AUG26 39.50 P 0.03 0.05 0.03 0.05 0.00 49 16 58 +16
14AUG26 40.00 P 0.14 0.15 0.07 0.12 +0.02 48 173 241 +173
14AUG26 40.50 P 0.18 0.29 0.14 0.26 +0.05 47 234 290 +159
14AUG26 41.00 P 0.50 0.58 0.30 0.49 +0.14 46 729 962 +657
14AUG26 41.50 P 0.65 0.69 0.55 0.83 +0.25 46 115 311 +69
14AUG26 42.00 P 0.99 0.99 0.99 1.25 +0.38 49 3 462 0
14AUG26 42.50 P 1.78 1.78 1.78 1.71 +0.48 51 15 403 0
14AUG26 43.00 P 1.70 2.19 1.70 2.27 +0.64 80 103 348 0
14AUG26 43.50 P 2.36 2.69 2.36 2.72 +0.65 77 9 117 -5
14AUG26 44.00 P 2.90 2.90 2.90 3.22 +0.66 88 1 110 -1
14AUG26 44.50 P 0.00 0.00 0.00 3.71 +0.68 93 0 43 0
14AUG26 45.00 P 3.71 3.71 3.71 4.20 +0.68 96 1 104 +1
14AUG26 45.50 P 4.30 4.30 4.30 4.70 +0.68 105 1 31 0
14AUG26 46.00 P 0.00 0.00 0.00 5.19 +0.63 104 0 15 0
14AUG26 46.50 P 0.00 0.00 0.00 5.69 +0.69 113 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 6.19 +0.69 120 0 2 0
14AUG26 47.50 P 0.00 0.00 0.00 6.69 +0.69 128 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 7.19 +0.70 135 0 1 0
14AUG26 48.50 P 0.00 0.00 0.00 7.69 +0.70 143 0 3 0
14AUG26 49.00 P 0.00 0.00 0.00 8.19 +0.70 150 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 8.69 +0.70 157 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 9.19 +0.70 164 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 10.19 +0.70 179 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 11.18 +0.69 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 12.18 +0.69 0 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 13.18 +0.69 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 14.18 +0.69 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 15.18 +0.69 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 16.18 +0.69 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 17.18 +0.69 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 18.18 +0.69 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 19.18 +0.69 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 20.18 +0.69 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
21AUG26 32.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
21AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.02 0.00 54 0 20 0
21AUG26 35.00 P 0.06 0.06 0.06 0.04 +0.01 56 16 16 +16
21AUG26 35.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 0 0
21AUG26 36.00 P 0.11 0.13 0.11 0.09 +0.03 56 100 366 +100
21AUG26 36.50 P 0.16 0.17 0.15 0.13 +0.03 56 205 191 +190
21AUG26 37.00 P 0.22 0.22 0.22 0.19 +0.05 56 20 20 +20
21AUG26 37.50 P 0.00 0.00 0.00 0.27 +0.07 57 0 20 0
21AUG26 38.00 P 0.31 0.42 0.31 0.37 +0.09 57 51 219 +17
21AUG26 38.50 P 0.45 0.45 0.45 0.50 +0.11 58 18 30 +3
21AUG26 39.00 P 0.56 0.66 0.54 0.65 +0.14 58 14 166 +9
21AUG26 39.50 P 0.70 0.73 0.70 0.82 +0.15 58 49 82 +23
21AUG26 40.00 P 0.92 1.01 0.83 1.01 +0.17 58 71 1,526 +46
21AUG26 40.50 P 1.07 1.24 1.00 1.25 +0.23 58 40 127 +30
21AUG26 41.00 P 1.29 1.50 1.23 1.52 +0.26 59 85 201 +50
21AUG26 41.50 P 0.00 0.00 0.00 1.80 +0.28 59 0 101 0
21AUG26 42.00 P 1.88 1.88 1.88 2.11 +0.32 59 2 490 +2
21AUG26 42.50 P 0.00 0.00 0.00 2.48 +0.39 61 0 115 0
21AUG26 43.00 P 0.00 0.00 0.00 2.84 +0.42 61 0 561 0
21AUG26 43.50 P 0.00 0.00 0.00 3.23 +0.44 62 0 110 0
21AUG26 44.00 P 0.00 0.00 0.00 3.63 +0.48 62 0 16 0
21AUG26 44.50 P 0.00 0.00 0.00 4.05 +0.51 63 0 32 0
21AUG26 45.00 P 4.15 4.15 4.15 4.49 +0.54 64 2 15 0
21AUG26 45.50 P 0.00 0.00 0.00 4.93 +0.56 64 0 15 0
21AUG26 46.00 P 0.00 0.00 0.00 5.39 +0.58 66 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 5.92 +0.66 73 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 6.29 +0.57 64 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 6.76 +0.65 64 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 7.24 +0.66 64 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 7.73 +0.68 66 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 8.23 +0.70 69 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 8.73 +0.72 72 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 9.22 +0.72 72 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 10.20 +0.71 72 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 11.18 +0.69 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 12.18 +0.69 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 13.18 +0.69 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 14.18 +0.69 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 15.19 +0.70 92 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 16.18 +0.69 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 17.18 +0.69 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 18.19 +0.70 106 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 - 173 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 102 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 74 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 114 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 48 0 231 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 0.00 49 0 608 0
28AUG26 35.00 P 0.13 0.15 0.13 0.10 +0.01 49 154 5,818 +56
28AUG26 36.00 P 0.21 0.25 0.21 0.19 +0.01 49 62 1,301 -13
28AUG26 37.00 P 0.33 0.39 0.32 0.35 +0.04 50 109 833 +13
28AUG26 38.00 P 0.55 0.60 0.48 0.59 +0.09 51 1,096 3,622 +475
28AUG26 39.00 P 0.76 0.93 0.74 0.89 +0.13 51 140 2,370 +16
28AUG26 40.00 P 1.20 1.35 1.10 1.27 +0.15 51 182 2,481 -56
28AUG26 41.00 P 1.65 1.85 1.59 1.82 +0.28 52 275 2,000 -204
28AUG26 42.00 P 2.20 2.47 2.13 2.40 +0.32 52 25 5,085 -8
28AUG26 43.00 P 2.85 2.95 2.85 3.10 +0.40 54 41 4,323 -1
28AUG26 44.00 P 0.00 0.00 0.00 3.86 +0.45 55 0 3,939 0
28AUG26 45.00 P 4.50 4.50 4.50 4.68 +0.45 56 1 2,750 0
28AUG26 46.00 P 0.00 0.00 0.00 5.54 +0.55 57 0 3,239 0
28AUG26 47.00 P 6.05 6.25 6.03 6.45 +0.59 59 27 2,406 -15
28AUG26 48.00 P 7.00 7.00 7.00 7.34 +0.58 57 1 1,807 0
28AUG26 49.00 P 0.00 0.00 0.00 8.31 +0.64 60 0 1,271 0
28AUG26 50.00 P 9.20 9.46 9.20 9.25 +0.72 59 12 729 -10
28AUG26 52.50 P 0.00 0.00 0.00 11.70 +0.68 61 0 406 0
28AUG26 55.00 P 0.00 0.00 0.00 14.18 +0.69 0 0 476 0
28AUG26 57.50 P 0.00 0.00 0.00 16.68 +0.72 0 0 169 0
28AUG26 60.00 P 0.00 0.00 0.00 19.18 +0.69 0 0 60 0
28AUG26 62.50 P 0.00 0.00 0.00 21.68 +0.72 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.24 +0.39 114 0 2,209 0
28AUG26 67.50 P 0.00 0.00 0.00 26.68 +0.72 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.18 +0.72 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 31.68 +0.72 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.18 +0.72 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 36.68 +0.72 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.18 +0.72 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 41.68 +0.72 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 44.18 +0.72 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 46.68 +0.72 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.18 +0.72 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 51.68 +0.72 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.18 +0.72 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 56.68 +0.72 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.18 +0.72 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 61.68 +0.72 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.18 +0.72 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 66.68 +0.72 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.18 +0.72 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 71.68 +0.72 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 74.18 +0.72 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 - 98 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 89 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 46 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 71 0
29SEP26 30.00 P 0.13 0.15 0.13 0.06 +0.01 45 63 99 +53
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 246 0
29SEP26 33.00 P 0.35 0.35 0.35 0.27 +0.05 46 16 192 0
29SEP26 34.00 P 0.45 0.48 0.45 0.41 +0.07 46 52 692 +52
29SEP26 35.00 P 0.60 0.62 0.58 0.59 +0.09 46 41 1,386 +15
29SEP26 36.00 P 0.78 0.82 0.78 0.83 +0.12 47 103 1,073 +103
29SEP26 37.00 P 0.00 0.00 0.00 1.11 +0.13 47 0 1,346 0
29SEP26 38.00 P 1.31 1.44 1.31 1.45 +0.16 47 79 1,375 +62
29SEP26 39.00 P 1.70 1.84 1.69 1.83 +0.16 47 26 1,883 +5
29SEP26 40.00 P 2.14 2.33 2.06 2.31 +0.23 47 222 1,733 +49
29SEP26 41.00 P 2.70 2.74 2.57 2.83 +0.28 48 38 1,908 +1
29SEP26 42.00 P 3.15 3.41 3.15 3.42 +0.30 48 7 2,595 +1
29SEP26 43.00 P 3.79 3.80 3.79 4.08 +0.38 49 7 4,692 +4
29SEP26 44.00 P 4.60 4.80 4.60 4.80 +0.45 50 3 3,748 +1
29SEP26 45.00 P 0.00 0.00 0.00 5.53 +0.48 50 0 13,018 0
29SEP26 46.00 P 0.00 0.00 0.00 6.31 +0.51 51 0 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 7.12 +0.54 51 0 7,513 0
29SEP26 48.00 P 0.00 0.00 0.00 7.97 +0.57 52 0 976 0
29SEP26 49.00 P 0.00 0.00 0.00 8.84 +0.59 53 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 9.73 +0.61 53 0 6,653 0
29SEP26 52.50 P 0.00 0.00 0.00 12.02 +0.63 55 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 14.35 +0.74 55 0 3,043 -3
29SEP26 57.50 P 16.60 16.60 16.60 16.74 +0.73 54 4 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 19.23 +0.74 59 0 2,084 0
29SEP26 62.50 P 21.70 21.70 21.70 21.69 +0.73 58 2 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 24.24 +0.39 70 0 3,096 0
29SEP26 67.50 P 0.00 0.00 0.00 26.70 +0.74 69 0 3,659 0
29SEP26 70.00 P 0.00 0.00 0.00 29.18 +0.72 0 0 2,770 0
29SEP26 72.50 P 0.00 0.00 0.00 31.68 +0.72 0 0 820 -15
29SEP26 75.00 P 0.00 0.00 0.00 34.18 +0.72 0 0 3,584 0
29SEP26 77.50 P 0.00 0.00 0.00 36.68 +0.72 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 39.18 +0.72 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.68 +0.72 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.20 +0.74 96 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.68 +0.72 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.18 +0.72 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.68 +0.72 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.18 +0.72 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.68 +0.72 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.18 +0.72 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.68 +0.72 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.18 +0.72 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.68 +0.72 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.18 +0.72 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.68 +0.72 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.18 +0.72 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 76.68 +0.72 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.18 +0.72 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 81.68 +0.72 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.18 +0.72 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 86.68 +0.72 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.18 +0.72 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 91.68 +0.72 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 94.18 +0.72 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 96.68 +0.72 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 99.18 +0.72 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 101.68 +0.72 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 104.18 +0.72 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 106.68 +0.72 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 109.18 +0.72 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 45 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29OCT26 28.00 P 0.20 0.20 0.20 0.09 +0.02 45 3 5 +3
29OCT26 29.00 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.31 +0.06 45 0 170 0
29OCT26 32.00 P 0.52 0.52 0.52 0.44 +0.07 45 80 683 +80
29OCT26 33.00 P 0.65 0.65 0.65 0.60 +0.08 46 150 678 +150
29OCT26 34.00 P 0.00 0.00 0.00 0.81 +0.10 46 0 743 0
29OCT26 35.00 P 1.07 1.09 1.07 1.07 +0.14 46 30 525 +20
29OCT26 36.00 P 0.00 0.00 0.00 1.36 +0.15 46 0 358 0
29OCT26 37.00 P 1.58 1.69 1.58 1.69 +0.15 46 52 619 +32
29OCT26 38.00 P 1.93 2.05 1.93 2.07 +0.17 46 246 5,527 +124
29OCT26 39.00 P 2.28 2.50 2.28 2.50 +0.23 47 13 315 +13
29OCT26 40.00 P 2.82 2.82 2.82 2.99 +0.24 47 2 6,403 +2
29OCT26 41.00 P 3.46 3.46 3.46 3.52 +0.27 47 2 3,952 +2
29OCT26 42.00 P 4.00 4.00 4.00 4.10 +0.29 47 1 1,003 0
29OCT26 43.00 P 4.50 4.50 4.50 4.76 +0.37 48 1 1,225 -1
29OCT26 44.00 P 0.00 0.00 0.00 5.44 +0.39 48 0 1,194 0
29OCT26 45.00 P 5.81 5.81 5.81 6.15 +0.43 49 15 1,400 0
29OCT26 46.00 P 0.00 0.00 0.00 6.90 +0.46 49 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 7.69 +0.49 50 0 1,329 0
29OCT26 48.00 P 8.46 8.46 8.46 8.45 +0.41 50 10 280 +10
29OCT26 49.00 P 0.00 0.00 0.00 9.19 +0.46 49 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 10.03 +0.43 49 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 12.32 +0.62 52 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 14.61 +0.67 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.94 +0.62 53 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 19.33 +0.72 54 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 21.77 +0.70 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.24 +0.39 57 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 26.70 +0.72 57 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 29.18 +0.72 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.68 +0.72 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.18 +0.72 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 36.68 +0.72 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.18 +0.72 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 41.68 +0.72 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 44.20 +0.74 79 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 46.68 +0.72 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 49.18 +0.72 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 51.68 +0.72 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 54.18 +0.72 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 56.68 +0.72 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 59.18 +0.72 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 61.68 +0.72 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 64.18 +0.72 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 66.68 +0.72 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 69.18 +0.72 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 71.68 +0.72 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 74.18 +0.72 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 20.00 P 0.06 0.06 0.06 0.01 0.00 51 12 18 +12
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 22.00 P 0.09 0.09 0.09 0.02 +0.01 48 1 7 +1
27NOV26 23.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 3 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 83 0
27NOV26 27.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 +0.06 47 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 0.46 +0.06 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.62 +0.08 47 0 50 0
27NOV26 32.00 P 0.00 0.00 0.00 0.81 +0.11 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.03 +0.11 48 0 100 0
27NOV26 34.00 P 0.00 0.00 0.00 1.30 +0.14 48 0 40 0
27NOV26 35.00 P 1.53 1.53 1.53 1.59 +0.14 48 1 15 +1
27NOV26 36.00 P 0.00 0.00 0.00 1.92 +0.15 48 0 4 0
27NOV26 37.00 P 2.14 2.14 2.14 2.29 +0.15 48 1 39 +1
27NOV26 38.00 P 2.56 2.72 2.55 2.70 +0.19 48 72 323 +51
27NOV26 39.00 P 2.99 3.10 2.99 3.15 +0.22 48 50 289 +8
27NOV26 40.00 P 3.52 3.52 3.52 3.66 +0.24 48 2 662 +2
27NOV26 41.00 P 4.03 4.07 4.03 4.19 +0.26 48 50 337 +50
27NOV26 42.00 P 0.00 0.00 0.00 4.77 +0.28 48 0 3,683 0
27NOV26 43.00 P 0.00 0.00 0.00 5.43 +0.36 49 0 798 0
27NOV26 44.00 P 0.00 0.00 0.00 6.09 +0.38 49 0 19 0
27NOV26 45.00 P 0.00 0.00 0.00 6.79 +0.41 50 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 7.52 +0.44 50 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 8.27 +0.47 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.05 +0.49 51 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 10.08 +0.74 54 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 10.54 +0.46 50 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 12.67 +0.52 51 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 14.88 +0.55 51 0 4 0
27NOV26 57.50 P 16.70 16.70 16.70 17.52 +0.89 59 4 4 +4
27NOV26 60.00 P 19.10 19.10 19.10 19.53 +0.66 53 3 3 +3
27NOV26 62.50 P 0.00 0.00 0.00 21.85 +0.57 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.25 +0.40 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 26.70 +0.71 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.23 +0.72 57 0 2 0
27NOV26 72.50 P 0.00 0.00 0.00 31.70 +0.66 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 34.19 +0.73 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 36.68 +0.72 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 39.18 +0.72 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 41.68 +0.72 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 44.20 +0.74 70 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 46.68 +0.72 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 49.18 +0.72 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 51.68 +0.72 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 54.18 +0.72 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 56.68 +0.72 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 59.18 +0.72 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 61.68 +0.72 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 64.18 +0.72 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 66.68 +0.72 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 69.18 +0.72 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 71.68 +0.72 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 74.18 +0.72 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 267 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 35 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 193 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 +0.05 46 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 +0.06 46 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 +0.07 47 0 110 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 +0.09 47 0 758 0
30DEC26 31.00 P 0.00 0.00 0.00 0.91 +0.11 47 0 620 0
30DEC26 32.00 P 0.00 0.00 0.00 1.14 +0.12 47 0 575 0
30DEC26 33.00 P 0.00 0.00 0.00 1.41 +0.15 47 0 501 0
30DEC26 34.00 P 0.00 0.00 0.00 1.70 +0.15 48 0 353 0
30DEC26 35.00 P 1.95 1.95 1.95 2.05 +0.18 48 15 378 +15
30DEC26 36.00 P 2.27 2.27 2.24 2.40 +0.16 48 51 624 +51
30DEC26 37.00 P 0.00 0.00 0.00 2.79 +0.18 48 0 251 0
30DEC26 38.00 P 3.01 3.20 3.01 3.20 +0.20 48 11 563 +3
30DEC26 39.00 P 3.53 3.53 3.53 3.69 +0.23 48 5 392 +5
30DEC26 40.00 P 4.05 4.22 3.99 4.20 +0.28 48 9 11,472 +7
30DEC26 41.00 P 0.00 0.00 0.00 4.76 +0.27 48 0 3,380 0
30DEC26 42.00 P 0.00 0.00 0.00 5.35 +0.30 48 0 5,493 0
30DEC26 43.00 P 0.00 0.00 0.00 5.97 +0.32 49 0 1,575 0
30DEC26 44.00 P 0.00 0.00 0.00 6.63 +0.38 49 0 952 0
30DEC26 45.00 P 7.15 7.15 7.15 7.31 +0.40 49 2 3,410 0
30DEC26 46.00 P 0.00 0.00 0.00 8.02 +0.39 50 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 8.75 +0.44 50 0 4,741 0
30DEC26 48.00 P 0.00 0.00 0.00 9.51 +0.46 50 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 10.29 +0.48 50 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 11.08 +0.49 51 0 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 13.05 +0.44 50 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 15.19 +0.46 50 0 2,417 0
30DEC26 57.50 P 0.00 0.00 0.00 17.52 +0.65 53 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 19.83 +0.71 54 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 22.08 +0.66 53 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 24.26 +0.41 47 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 26.86 +0.60 54 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 29.28 +0.75 54 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 31.73 +0.69 54 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 34.21 +0.75 56 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 36.69 +0.72 56 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 39.18 +0.72 0 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 41.68 +0.72 0 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 44.20 +0.74 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.68 +0.72 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.18 +0.72 0 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 51.68 +0.72 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.18 +0.72 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.68 +0.72 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.18 +0.72 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.68 +0.72 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.18 +0.72 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.68 +0.72 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.18 +0.72 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 71.68 +0.72 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 74.18 +0.72 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 76.68 +0.72 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 79.18 +0.72 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 81.68 +0.72 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 84.18 +0.72 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 86.68 +0.72 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 89.18 +0.72 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 91.68 +0.72 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 94.18 +0.72 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 96.68 +0.72 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 99.19 +0.73 100 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 101.68 +0.72 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 104.18 +0.72 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 106.68 +0.72 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 109.18 +0.72 0 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 49 0
30MAR27 17.00 P 0.16 0.16 0.16 0.03 +0.01 47 15 45 +15
30MAR27 17.50 P 0.17 0.17 0.17 0.04 +0.01 48 15 15 +15
30MAR27 18.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 0.00 47 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 0.00 47 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 79 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 +0.01 47 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 +0.01 47 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.81 +0.03 48 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 0.99 +0.04 48 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.22 +0.05 48 0 118 0
30MAR27 30.00 P 1.57 1.57 1.57 1.45 +0.05 48 1 85 -1
30MAR27 31.00 P 0.00 0.00 0.00 1.74 +0.08 48 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 2.04 +0.08 48 0 151 0
30MAR27 33.00 P 0.00 0.00 0.00 2.35 +0.09 48 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.68 +0.10 48 0 211 0
30MAR27 35.00 P 2.96 3.07 2.96 3.06 +0.10 48 6 520 +6
30MAR27 36.00 P 0.00 0.00 0.00 3.46 +0.14 48 0 416 0
30MAR27 37.00 P 0.00 0.00 0.00 3.90 +0.17 48 0 308 0
30MAR27 38.00 P 0.00 0.00 0.00 4.37 +0.18 48 0 268 0
30MAR27 39.00 P 0.00 0.00 0.00 4.87 +0.20 48 0 256 0
30MAR27 40.00 P 0.00 0.00 0.00 5.41 +0.23 48 0 2,824 0
30MAR27 41.00 P 0.00 0.00 0.00 5.97 +0.25 48 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 6.54 +0.25 48 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 7.15 +0.27 48 0 311 0
30MAR27 44.00 P 0.00 0.00 0.00 7.79 +0.33 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 8.46 +0.34 48 0 6,199 0
30MAR27 46.00 P 0.00 0.00 0.00 9.15 +0.36 49 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 9.81 +0.34 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 10.53 +0.36 49 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 11.27 +0.37 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 12.03 +0.38 49 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 14.08 +0.53 50 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 16.05 +0.37 50 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 18.16 +0.49 50 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 20.46 +0.65 51 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 22.65 +0.61 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 24.95 +0.62 52 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 27.25 +0.64 52 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 29.60 +0.71 52 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 31.94 +0.70 52 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 34.36 +0.75 52 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 36.79 +0.73 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 39.24 +0.73 53 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 41.71 +0.71 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.20 +0.72 54 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 46.68 +0.72 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.18 +0.72 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 51.68 +0.72 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.18 +0.72 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 56.68 +0.72 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.18 +0.72 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 61.68 +0.72 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 64.18 +0.72 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 66.68 +0.72 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.18 +0.72 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 71.68 +0.72 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 74.18 +0.72 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.07 - 48 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.11 0.00 48 0 195 0
29JUN27 17.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29JUN27 20.00 P 0.50 0.50 0.50 0.29 +0.01 48 1 1 +1
29JUN27 21.00 P 0.00 0.00 0.00 0.38 +0.01 48 0 30 0
29JUN27 22.00 P 0.00 0.00 0.00 0.50 +0.03 48 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 +0.02 49 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.80 +0.04 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.97 +0.03 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.18 +0.05 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.41 +0.05 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.65 +0.05 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.95 +0.08 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.25 +0.07 49 0 50 0
29JUN27 31.00 P 0.00 0.00 0.00 2.58 +0.11 49 0 76 0
29JUN27 32.00 P 0.00 0.00 0.00 2.86 +0.04 48 0 214 0
29JUN27 33.00 P 0.00 0.00 0.00 3.27 +0.11 49 0 57 0
29JUN27 34.00 P 0.00 0.00 0.00 3.66 +0.13 49 0 2,875 0
29JUN27 35.00 P 4.00 4.00 4.00 4.08 +0.21 49 6 571 +6
29JUN27 36.00 P 0.00 0.00 0.00 4.52 +0.17 49 0 59 0
29JUN27 37.00 P 0.00 0.00 0.00 4.91 +0.11 48 0 139 0
29JUN27 38.00 P 5.28 5.28 5.28 5.40 +0.18 48 1 59 0
29JUN27 39.00 P 0.00 0.00 0.00 5.99 +0.21 48 0 90 0
29JUN27 40.00 P 6.31 6.49 6.31 6.49 +0.17 48 41 75 0
29JUN27 41.00 P 0.00 0.00 0.00 7.09 +0.23 49 0 218 0
29JUN27 42.00 P 0.00 0.00 0.00 7.67 +0.22 49 0 124 0
29JUN27 43.00 P 8.16 8.16 8.16 8.26 +0.23 48 1 1,567 0
29JUN27 44.00 P 0.00 0.00 0.00 8.89 +0.35 49 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 9.54 +0.29 49 0 128 0
29JUN27 46.00 P 0.00 0.00 0.00 10.24 +0.33 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 10.89 +0.29 49 0 108 0
29JUN27 48.00 P 0.00 0.00 0.00 11.57 +0.28 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 12.35 +0.43 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 13.04 +0.39 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 14.93 +0.40 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.93 +0.44 50 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 18.97 +0.45 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.82 +0.18 48 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 23.35 +0.59 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.53 +0.59 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.78 +0.63 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.04 +0.63 52 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 32.33 +0.64 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 34.67 +0.63 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 37.02 +0.65 51 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 39.41 +0.79 52 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 41.84 +0.79 52 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.28 +0.78 52 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 46.73 +0.76 52 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.20 +0.74 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 51.68 +0.72 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.18 +0.72 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 56.68 +0.72 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 59.18 +0.72 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 61.68 +0.72 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 64.18 +0.72 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 66.68 +0.72 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 69.18 +0.72 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 71.68 +0.72 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 74.18 +0.72 0 0 0 0
TOTAL PUT 5,842 267,817 +2,847
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$ 346.400
14AUG26 260.00 C 0.00 0.00 0.00 86.42 -12.82 0 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 83.92 -14.21 0 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 81.42 -12.82 0 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 78.92 -14.18 0 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 76.42 -12.82 0 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 73.92 -12.99 0 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 71.42 -13.93 0 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 68.92 -12.88 0 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 66.42 -13.15 0 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 63.92 -14.52 0 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 61.42 -14.80 0 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 58.92 -14.21 0 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 56.42 -14.32 0 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 53.92 -13.94 0 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 51.43 -14.72 102 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 48.93 -14.33 96 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 46.43 -14.28 91 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 41.45 -14.55 94 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 36.50 -12.97 95 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 31.61 -13.02 95 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 26.83 -13.06 95 0 20 0
14AUG26 325.00 C 0.00 0.00 0.00 22.23 -13.05 95 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 17.38 -13.47 82 0 2 0
14AUG26 335.00 C 0.00 0.00 0.00 13.57 -13.07 88 1 5 -1
14AUG26 340.00 C 0.00 0.00 0.00 10.22 -11.79 90 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 7.41 -11.07 92 0 0 0
14AUG26 350.00 C 4.50 4.50 4.50 5.15 -10.13 93 6 57 0
14AUG26 355.00 C 0.00 0.00 0.00 3.43 -9.01 94 0 4 0
14AUG26 360.00 C 2.32 2.32 2.22 2.18 -7.78 94 18 61 +12
14AUG26 365.00 C 5.80 5.80 5.80 1.32 -6.52 94 1 32 +1
14AUG26 370.00 C 0.00 0.00 0.00 0.81 -5.25 96 0 28 0
14AUG26 375.00 C 0.00 0.00 0.00 0.45 -4.16 96 0 156 0
14AUG26 380.00 C 1.91 2.07 1.00 0.24 -3.34 96 58 104 -52
14AUG26 385.00 C 0.00 0.00 0.00 0.12 -2.45 96 0 13 0
14AUG26 390.00 C 1.03 1.03 1.03 0.06 -1.87 96 15 145 +6
14AUG26 395.00 C 0.00 0.00 0.00 0.03 -1.34 97 0 23 0
14AUG26 400.00 C 0.52 0.52 0.15 0.02 -0.93 101 45 40 -12
14AUG26 405.00 C 0.55 0.55 0.55 0.01 -0.64 102 15 81 0
14AUG26 410.00 C 0.30 0.30 0.30 0.01 -0.43 109 15 35 0
14AUG26 415.00 C 0.00 0.00 0.00 0.01 -0.28 116 0 67 0
14AUG26 420.00 C 0.00 0.00 0.00 0.01 -0.18 123 0 29 0
14AUG26 425.00 C 0.00 0.00 0.00 0.01 -0.11 130 0 110 0
14AUG26 430.00 C 0.00 0.00 0.00 0.01 -0.07 136 0 38 0
14AUG26 435.00 C 0.00 0.00 0.00 0.01 -0.04 143 0 25 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 -0.02 150 0 17 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 -0.01 156 0 1 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 162 0 17 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 215 0 15 0
21AUG26 275.00 C 0.00 0.00 0.00 71.89 -13.46 78 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 69.17 -13.13 63 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 67.09 -12.79 79 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 64.70 -13.74 79 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 62.33 -13.89 79 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 59.98 -13.15 79 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 57.66 -13.08 79 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 55.35 -12.66 79 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 53.08 -13.07 79 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 50.84 -12.56 79 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 48.62 -12.09 79 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 44.31 -12.36 79 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 40.17 -12.17 79 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 36.20 -11.95 79 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 32.44 -11.67 79 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 28.89 -11.35 79 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 24.81 -11.74 75 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 21.83 -11.23 76 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 19.09 -9.78 76 1 1 +1
21AUG26 345.00 C 0.00 0.00 0.00 16.58 -9.30 77 0 0 0
21AUG26 350.00 C 20.00 20.00 20.00 14.31 -8.78 77 3 3 +3
21AUG26 355.00 C 16.24 16.24 16.24 12.28 -8.23 77 15 15 +15
21AUG26 360.00 C 0.00 0.00 0.00 10.46 -7.67 78 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 8.86 -7.10 78 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 7.45 -6.53 78 0 0 0
21AUG26 375.00 C 5.20 5.20 5.20 6.23 -5.97 78 10 10 +10
21AUG26 380.00 C 0.00 0.00 0.00 5.18 -5.41 78 0 10 0
21AUG26 385.00 C 0.00 0.00 0.00 4.28 -4.87 78 0 19 0
21AUG26 390.00 C 0.00 0.00 0.00 3.51 -4.37 78 0 1 0
21AUG26 395.00 C 0.00 0.00 0.00 2.87 -3.88 79 0 0 0
21AUG26 400.00 C 3.95 4.00 3.94 2.39 -3.37 79 55 47 -6
21AUG26 405.00 C 0.00 0.00 0.00 1.99 -2.91 80 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 1.60 -2.54 80 0 2 0
21AUG26 415.00 C 0.00 0.00 0.00 1.28 -2.21 80 0 0 0
21AUG26 420.00 C 2.20 2.20 1.31 1.01 -2.03 80 24 21 +12
21AUG26 425.00 C 1.89 1.89 1.89 0.80 -1.80 80 15 15 +15
21AUG26 430.00 C 0.00 0.00 0.00 0.63 -1.54 80 0 1 0
21AUG26 435.00 C 1.48 1.48 1.48 0.49 -1.31 80 15 16 +15
21AUG26 440.00 C 0.00 0.00 0.00 0.38 -1.11 80 0 0 0
21AUG26 445.00 C 1.17 1.17 1.17 0.30 -0.93 80 15 40 +15
21AUG26 450.00 C 0.00 0.00 0.00 0.23 -0.78 80 0 19 0
21AUG26 455.00 C 0.00 0.00 0.00 0.17 -0.65 79 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.13 -0.54 79 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.10 -0.45 79 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.08 -0.36 80 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.06 -0.30 80 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.05 -0.24 81 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.04 -0.19 81 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.03 -0.16 81 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.02 -0.13 80 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 101.98 -12.78 80 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 97.10 -12.76 80 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 92.26 -12.73 80 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 87.47 -12.22 80 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 82.74 -12.64 80 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 78.07 -12.58 80 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 73.49 -12.49 80 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 67.20 -14.19 57 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 63.19 -13.03 67 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 59.12 -11.70 71 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 56.16 -10.76 80 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 52.14 -11.78 80 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 44.56 -11.31 80 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 37.63 -10.74 80 0 109 0
28AUG26 330.00 C 0.00 0.00 0.00 31.39 -10.09 80 0 71 0
28AUG26 340.00 C 33.73 33.73 33.73 25.10 -10.12 77 1 193 -1
28AUG26 350.00 C 21.61 21.61 21.61 20.45 -8.28 78 2 235 0
28AUG26 360.00 C 0.00 0.00 0.00 16.46 -7.47 78 0 192 0
28AUG26 370.00 C 0.00 0.00 0.00 13.10 -6.65 78 0 240 0
28AUG26 380.00 C 15.38 15.38 15.38 10.31 -5.83 79 3 350 0
28AUG26 390.00 C 0.00 0.00 0.00 8.03 -5.05 79 0 280 0
28AUG26 400.00 C 10.50 10.50 6.56 6.19 -4.32 79 6 839 -2
28AUG26 410.00 C 0.00 0.00 0.00 4.72 -3.65 79 0 167 0
28AUG26 420.00 C 0.00 0.00 0.00 3.57 -3.05 79 0 332 0
28AUG26 430.00 C 0.00 0.00 0.00 2.84 -2.35 81 0 314 0
28AUG26 440.00 C 3.50 3.50 3.50 2.11 -1.93 81 20 306 0
28AUG26 450.00 C 0.00 0.00 0.00 1.55 -1.59 80 0 549 0
28AUG26 460.00 C 2.00 2.00 2.00 1.14 -1.41 81 3 416 0
28AUG26 470.00 C 0.00 0.00 0.00 0.82 -1.13 80 0 345 0
28AUG26 480.00 C 0.00 0.00 0.00 0.58 -0.90 80 0 513 0
28AUG26 490.00 C 0.00 0.00 0.00 0.43 -0.68 80 0 471 0
28AUG26 500.00 C 0.00 0.00 0.00 0.30 -0.54 80 0 314 0
28AUG26 510.00 C 0.00 0.00 0.00 0.21 -0.41 80 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.15 -0.31 80 0 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.10 -0.24 80 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.07 -0.18 80 0 4,249 0
28AUG26 550.00 C 0.00 0.00 0.00 0.05 -0.13 80 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.03 -0.10 79 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.02 -0.08 79 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.06 77 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.04 79 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.03 82 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 95 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 98 0 171 0
29SEP26 245.00 C 0.00 0.00 0.00 104.80 -9.96 68 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 97.35 -15.31 29 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 95.95 -12.23 68 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 88.90 -14.88 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 87.44 -9.02 68 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 80.82 -11.52 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 76.92 -11.38 59 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 73.12 -11.23 60 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 69.42 -11.07 61 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 65.84 -10.89 62 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 62.37 -10.70 63 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 59.01 -10.50 63 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 54.27 -8.45 68 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 48.19 -8.17 68 0 22 0
29SEP26 330.00 C 37.47 37.47 37.47 41.33 -10.68 65 1 33 -1
29SEP26 340.00 C 0.00 0.00 0.00 36.39 -10.00 66 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 31.91 -8.07 66 0 43 0
29SEP26 360.00 C 33.00 33.00 24.52 27.87 -7.53 66 16 75 +6
29SEP26 370.00 C 0.00 0.00 0.00 24.25 -6.99 67 0 236 0
29SEP26 380.00 C 0.00 0.00 0.00 21.03 -6.45 67 0 98 0
29SEP26 390.00 C 0.00 0.00 0.00 18.17 -5.92 67 0 83 0
29SEP26 400.00 C 0.00 0.00 0.00 15.65 -5.41 67 0 99 0
29SEP26 410.00 C 0.00 0.00 0.00 13.44 -4.92 67 0 67 0
29SEP26 420.00 C 0.00 0.00 0.00 11.51 -4.46 67 0 112 0
29SEP26 430.00 C 0.00 0.00 0.00 9.82 -4.03 67 0 111 0
29SEP26 440.00 C 0.00 0.00 0.00 8.37 -3.61 67 0 60 0
29SEP26 450.00 C 7.00 7.00 7.00 7.11 -3.23 67 10 198 0
29SEP26 460.00 C 0.00 0.00 0.00 6.02 -2.89 67 0 140 0
29SEP26 470.00 C 0.00 0.00 0.00 5.10 -2.56 67 0 213 0
29SEP26 480.00 C 0.00 0.00 0.00 4.30 -2.27 68 0 89 0
29SEP26 490.00 C 4.64 4.64 4.64 3.70 -1.93 68 15 62 0
29SEP26 500.00 C 0.00 0.00 0.00 3.20 -1.62 68 0 459 0
29SEP26 510.00 C 0.00 0.00 0.00 2.72 -1.39 69 0 366 0
29SEP26 520.00 C 0.00 0.00 0.00 2.21 -1.30 68 0 163 0
29SEP26 530.00 C 0.00 0.00 0.00 1.85 -1.21 68 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 1.55 -1.15 68 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 1.29 -0.93 68 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 1.08 -0.81 68 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 0.90 -0.70 68 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.75 -0.60 68 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 0.62 -0.53 68 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.52 -0.45 68 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.43 -0.39 68 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.36 -0.33 68 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.30 -0.28 68 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.25 -0.24 68 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.20 -0.21 68 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.17 -0.18 68 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.14 -0.15 68 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.12 -0.13 68 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.10 -0.11 68 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.08 -0.09 68 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.07 -0.08 69 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.05 -0.07 68 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.04 -0.06 67 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.03 -0.06 67 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.02 -0.05 66 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 68 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 108.11 -12.04 65 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 103.95 -8.71 65 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 96.87 -11.46 55 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 93.00 -11.33 56 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 89.22 -11.20 57 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 85.53 -11.06 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 81.93 -10.91 59 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 78.42 -10.75 59 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 75.01 -10.59 60 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 71.70 -10.42 60 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 70.60 -8.12 65 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 67.40 -8.03 65 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 59.45 -9.66 62 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 53.92 -9.26 62 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 50.30 -7.32 65 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 44.04 -10.03 63 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 39.67 -7.96 63 0 3 0
29OCT26 360.00 C 0.00 0.00 0.00 35.66 -7.52 63 0 16 0
29OCT26 370.00 C 33.29 33.29 33.29 31.99 -7.07 64 15 16 0
29OCT26 380.00 C 0.00 0.00 0.00 28.64 -6.64 64 0 30 0
29OCT26 390.00 C 0.00 0.00 0.00 25.60 -6.21 64 0 17 0
29OCT26 400.00 C 0.00 0.00 0.00 22.84 -5.80 64 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 20.35 -5.40 64 0 32 0
29OCT26 420.00 C 0.00 0.00 0.00 18.11 -5.00 64 0 42 0
29OCT26 430.00 C 16.53 16.53 16.53 16.09 -5.27 64 15 30 -15
29OCT26 440.00 C 0.00 0.00 0.00 14.27 -4.86 64 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 12.65 -4.46 64 0 45 0
29OCT26 460.00 C 0.00 0.00 0.00 11.20 -4.08 64 0 16 0
29OCT26 470.00 C 0.00 0.00 0.00 10.21 -3.43 65 0 14 0
29OCT26 480.00 C 0.00 0.00 0.00 9.02 -3.14 65 0 19 0
29OCT26 490.00 C 7.10 7.10 7.10 7.72 -3.12 65 1 11 0
29OCT26 500.00 C 7.22 7.22 7.22 6.81 -2.55 65 1 42 +1
27NOV26 250.00 C 0.00 0.00 0.00 105.51 -8.33 64 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 98.52 -11.34 55 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 94.82 -11.08 57 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 91.12 -11.06 57 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 87.46 -11.03 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 84.09 -10.70 59 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 80.71 -10.51 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 77.33 -10.52 60 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 74.13 -10.35 60 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 71.11 -10.00 61 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 68.10 -9.83 61 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 62.28 -9.63 61 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 58.78 -7.27 64 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 53.49 -7.30 64 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 47.41 -9.95 62 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 43.01 -8.06 63 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 39.16 -7.44 63 0 12 0
27NOV26 370.00 C 0.00 0.00 0.00 35.46 -7.14 63 0 3 0
27NOV26 380.00 C 30.36 30.36 30.36 32.09 -6.82 63 15 20 +15
27NOV26 390.00 C 0.00 0.00 0.00 29.12 -6.31 63 0 3 0
27NOV26 400.00 C 0.00 0.00 0.00 26.29 -5.98 63 0 15 0
27NOV26 410.00 C 0.00 0.00 0.00 23.74 -5.57 63 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 21.42 -5.25 63 0 40 0
27NOV26 430.00 C 0.00 0.00 0.00 19.33 -4.89 64 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 17.39 -5.25 64 0 15 0
27NOV26 450.00 C 0.00 0.00 0.00 16.13 -4.42 64 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 14.56 -4.03 64 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 13.03 -3.81 64 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 11.72 -3.57 64 0 30 0
27NOV26 490.00 C 0.00 0.00 0.00 10.58 -3.17 64 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 108.11 -12.04 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 105.51 -9.98 60 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 99.97 -11.75 56 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 96.33 -11.63 57 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 92.90 -11.43 58 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 89.47 -11.33 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 86.09 -11.29 59 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 82.83 -11.14 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 79.72 -11.00 60 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 76.67 -10.81 60 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 73.71 -10.69 60 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 70.84 -10.53 61 0 1 0
30DEC26 310.00 C 0.00 0.00 0.00 65.35 -10.31 61 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 62.18 -7.97 64 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 57.12 -8.07 64 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 52.69 -7.62 64 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 47.01 -8.88 62 0 8 0
30DEC26 360.00 C 0.00 0.00 0.00 43.04 -8.78 62 0 51 0
30DEC26 370.00 C 0.00 0.00 0.00 39.72 -8.03 62 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 36.40 -7.88 63 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 33.29 -7.70 63 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 30.70 -7.02 63 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 28.10 -6.80 63 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 25.60 -6.72 63 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 23.63 -6.14 63 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 21.65 -5.71 63 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 19.74 -5.66 63 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 18.11 -5.35 63 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 17.17 -4.41 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 15.71 -4.15 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 14.27 -4.15 64 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 12.74 -4.28 63 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 12.08 -3.56 64 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 11.05 -3.30 64 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 10.03 -3.30 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 8.94 -3.41 63 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 8.24 -3.13 63 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 7.56 -2.82 64 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 7.08 -2.84 64 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 6.45 -2.77 64 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.79 -2.74 64 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 5.33 -2.50 64 0 208 0
30DEC26 610.00 C 0.00 0.00 0.00 5.02 -2.11 64 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.55 -2.10 64 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 4.16 -2.03 64 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.86 -1.86 64 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.55 -1.71 64 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 3.25 -1.54 64 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.95 -1.50 64 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.68 -1.47 64 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.50 -1.35 64 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.31 -1.24 64 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.12 -1.14 64 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.93 -1.04 64 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.74 -1.04 64 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.61 -0.98 64 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.49 -0.92 64 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.38 -0.84 64 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.27 -0.77 64 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.16 -0.69 64 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.04 -0.70 64 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.96 -0.66 64 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.90 -0.61 64 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.83 -0.57 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.77 -0.52 64 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.70 -0.48 64 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.64 -0.44 64 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.57 -0.45 64 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.54 -0.41 64 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.50 -0.39 64 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.47 -0.35 64 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.43 -0.33 64 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.39 -0.31 64 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.36 -0.27 64 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.32 -0.27 64 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.30 -0.26 64 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 111.85 -11.13 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 108.59 -10.82 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 105.34 -10.63 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 102.08 -10.64 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 98.96 -10.50 58 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 95.85 -10.45 58 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 93.00 -10.19 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 90.18 -9.91 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 87.46 -9.79 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 84.77 -9.69 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 82.09 -9.69 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 79.47 -9.63 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 74.85 -8.89 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 70.33 -8.81 60 0 76 0
30MAR27 330.00 C 0.00 0.00 0.00 65.80 -8.83 60 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 62.08 -8.05 60 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 58.37 -7.84 60 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 54.69 -7.82 61 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 51.40 -7.44 61 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 48.44 -6.82 61 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 45.50 -6.81 61 0 174 0
30MAR27 400.00 C 38.95 39.00 38.95 42.58 -6.79 61 100 360 +85
30MAR27 410.00 C 0.00 0.00 0.00 40.10 -6.36 61 0 158 0
30MAR27 420.00 C 0.00 0.00 0.00 37.80 -5.79 61 0 16 0
30MAR27 430.00 C 0.00 0.00 0.00 35.52 -5.78 61 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 33.24 -5.79 61 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 31.24 -5.51 61 0 21 0
30MAR27 460.00 C 0.00 0.00 0.00 29.51 -4.97 61 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 27.78 -4.79 61 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 26.05 -4.80 61 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 24.33 -4.79 61 0 0 0
30MAR27 500.00 C 16.52 16.52 16.52 22.99 -4.41 61 5 20 0
30MAR27 510.00 C 0.00 0.00 0.00 21.72 -3.96 61 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 20.45 -3.86 61 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 19.18 -3.87 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 17.92 -3.86 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 16.91 -3.61 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 16.01 -3.25 62 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 15.11 -3.01 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 14.20 -3.02 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 13.30 -3.03 62 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 12.41 -3.02 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 11.79 -2.74 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 11.51 -2.12 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 10.87 -1.97 62 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 10.23 -1.99 62 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 9.31 -2.65 62 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 8.95 -2.03 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 8.23 -2.14 62 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 7.81 -2.24 62 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 7.40 -1.73 62 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 6.99 -1.68 62 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 6.58 -1.68 62 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 6.16 -1.93 62 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.75 -1.92 62 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 5.46 -1.79 62 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 5.20 -1.62 62 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 5.09 -1.31 62 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 4.81 -1.24 62 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 4.54 -1.23 62 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 4.27 -1.23 62 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.00 -1.23 62 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.75 -1.21 62 0 40 0
29JUN27 245.00 C 0.00 0.00 0.00 118.58 -10.21 58 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 115.57 -10.14 58 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 112.58 -10.15 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 109.67 -10.11 58 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 107.04 -9.79 59 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 104.47 -9.41 59 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 101.90 -9.30 59 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 99.39 -9.28 59 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 96.89 -9.25 59 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 94.39 -9.22 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 91.99 -9.09 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 89.85 -8.72 60 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 85.64 -8.33 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 81.44 -8.29 60 0 26 0
29JUN27 330.00 C 0.00 0.00 0.00 77.25 -8.28 60 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 73.79 -7.55 60 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 70.34 -7.32 60 0 20 0
29JUN27 360.00 C 0.00 0.00 0.00 66.90 -7.31 61 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 63.46 -7.31 61 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 60.61 -6.72 61 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 57.86 -6.32 61 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 55.10 -6.33 61 0 5 0
29JUN27 410.00 C 0.00 0.00 0.00 52.35 -6.32 61 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 49.74 -6.18 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 47.60 -5.56 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 45.46 -5.33 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 43.31 -5.33 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 41.17 -5.33 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 39.04 -5.32 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 37.42 -4.80 61 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 35.81 -4.37 61 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 34.19 -4.38 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 32.57 -4.38 61 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 30.96 -4.37 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 29.40 -4.32 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 28.22 -3.88 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 27.04 -3.50 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 25.86 -3.49 62 0 11 0
29JUN27 570.00 C 0.00 0.00 0.00 25.44 -2.73 62 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 24.23 -2.76 62 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 23.01 -2.80 62 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 21.98 -2.65 62 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 20.49 -2.96 62 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 20.26 -2.10 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 19.40 -2.12 62 0 8 0
TOTAL CALL 556 30,072 +122
14AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 183 0 7 0
14AUG26 262.50 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
14AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
14AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 160 0 8 0
14AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 117 0 17 0
14AUG26 292.50 P 0.00 0.00 0.00 0.01 -0.01 111 0 16 0
14AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.02 106 0 20 0
14AUG26 297.50 P 0.00 0.00 0.00 0.01 -0.04 101 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.01 -0.05 96 0 19 0
14AUG26 305.00 P 0.00 0.00 0.00 0.03 -0.09 96 0 30 0
14AUG26 310.00 P 0.00 0.00 0.00 0.08 -0.14 96 0 31 0
14AUG26 315.00 P 0.00 0.00 0.00 0.19 -0.20 96 0 1 0
14AUG26 320.00 P 0.00 0.00 0.00 0.41 -0.25 96 0 24 0
14AUG26 325.00 P 1.27 1.27 1.27 0.83 -0.23 96 5 39 +5
14AUG26 330.00 P 1.37 1.37 1.27 1.53 -0.12 96 30 64 +30
14AUG26 335.00 P 2.03 2.03 2.03 2.65 +0.19 97 15 16 +15
14AUG26 340.00 P 2.50 4.30 2.50 4.24 +0.69 97 5 46 +3
14AUG26 345.00 P 0.00 0.00 0.00 6.42 +1.47 98 0 15 0
14AUG26 350.00 P 6.64 10.00 5.60 9.14 +2.43 99 19 37 -7
14AUG26 355.00 P 7.70 7.70 7.70 12.49 +3.66 101 1 45 -1
14AUG26 360.00 P 12.00 12.00 12.00 16.30 +4.96 103 2 90 0
14AUG26 365.00 P 0.00 0.00 0.00 19.94 +5.71 95 0 15 0
14AUG26 370.00 P 14.00 26.00 14.00 25.10 +7.62 115 21 31 -20
14AUG26 375.00 P 0.00 0.00 0.00 29.01 +7.91 95 0 32 0
14AUG26 380.00 P 0.00 0.00 0.00 33.81 +8.79 95 0 319 0
14AUG26 385.00 P 21.00 21.00 21.00 38.70 +9.49 96 2 28 0
14AUG26 390.00 P 0.00 0.00 0.00 43.64 +11.01 95 0 2 0
14AUG26 395.00 P 0.00 0.00 0.00 50.07 +12.99 186 0 10 0
14AUG26 400.00 P 0.00 0.00 0.00 55.21 +13.54 203 0 3 0
14AUG26 405.00 P 0.00 0.00 0.00 60.36 +13.98 221 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 65.51 +14.34 238 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 70.66 +14.62 256 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 75.81 +14.87 273 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 80.48 +14.52 274 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 86.06 +13.56 304 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 91.26 +15.44 322 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 96.41 +15.29 338 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 101.56 +15.53 354 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 106.12 +15.32 353 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 110.58 +13.87 343 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 117.01 +14.46 401 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 121.06 +14.49 381 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 125.74 +14.94 379 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 130.55 +14.75 382 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 136.91 +15.85 442 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 141.88 +16.08 451 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 145.53 +13.16 410 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 150.30 +12.70 408 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 0.35 +0.02 80 0 2 0
21AUG26 277.50 P 0.00 0.00 0.00 0.43 +0.02 80 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.52 +0.03 80 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.64 +0.07 80 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.77 +0.08 80 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.92 +0.10 80 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 1.11 +0.16 80 0 15 0
21AUG26 292.50 P 0.00 0.00 0.00 1.30 +0.17 80 0 0 0
21AUG26 295.00 P 0.00 0.00 0.00 1.53 +0.21 80 0 0 0
21AUG26 297.50 P 0.00 0.00 0.00 1.80 +0.29 80 0 44 0
21AUG26 300.00 P 2.29 2.29 2.29 2.08 +0.32 80 5 6 -5
21AUG26 305.00 P 0.00 0.00 0.00 2.81 +0.50 80 0 5 0
21AUG26 310.00 P 3.00 4.70 3.00 3.69 +0.67 80 8 48 +2
21AUG26 315.00 P 5.55 5.55 5.55 4.71 +0.91 80 2 32 +2
21AUG26 320.00 P 7.55 7.55 7.55 6.03 +1.19 80 3 18 +3
21AUG26 325.00 P 0.00 0.00 0.00 7.53 +1.54 81 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 9.22 +1.88 81 0 30 0
21AUG26 335.00 P 0.00 0.00 0.00 11.26 +2.35 81 0 0 0
21AUG26 340.00 P 10.15 12.20 10.15 13.47 +2.86 81 16 16 +16
21AUG26 345.00 P 13.00 13.00 13.00 15.95 +3.30 82 10 10 +10
21AUG26 350.00 P 0.00 0.00 0.00 18.73 +3.98 82 0 0 0
21AUG26 355.00 P 16.38 16.48 16.38 21.65 +4.40 82 12 12 +12
21AUG26 360.00 P 0.00 0.00 0.00 24.93 +5.12 83 0 18 0
21AUG26 365.00 P 0.00 0.00 0.00 27.53 +4.82 79 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 31.08 +5.37 79 0 15 0
21AUG26 375.00 P 0.00 0.00 0.00 34.84 +5.83 79 0 15 0
21AUG26 380.00 P 0.00 0.00 0.00 38.71 +6.30 79 0 5 0
21AUG26 385.00 P 0.00 0.00 0.00 42.83 +7.81 79 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 46.99 +8.33 79 0 2 0
21AUG26 395.00 P 0.00 0.00 0.00 51.37 +8.82 79 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 57.46 +10.99 94 0 15 0
21AUG26 405.00 P 0.00 0.00 0.00 62.16 +11.53 96 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 66.90 +12.11 99 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 71.75 +12.57 103 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 76.63 +11.15 106 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 81.58 +11.43 110 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 86.06 +11.21 109 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 91.26 +11.62 115 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 96.64 +12.93 123 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 101.56 +12.19 127 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 106.57 +12.44 131 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 111.92 +12.64 138 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 117.01 +13.91 143 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 121.14 +13.26 138 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 127.31 +12.92 154 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 130.98 +12.47 143 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 136.91 +14.36 158 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 141.88 +13.54 161 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 146.65 +14.26 162 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 151.28 +11.94 160 0 0 0
28AUG26 245.00 P 0.56 0.56 0.56 0.29 +0.06 80 4 174 +4
28AUG26 250.00 P 0.00 0.00 0.00 0.39 +0.05 80 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.55 +0.09 80 0 31 0
28AUG26 260.00 P 1.52 1.52 1.52 0.78 +0.13 80 2 102 +2
28AUG26 265.00 P 0.00 0.00 0.00 1.04 +0.18 80 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 1.39 +0.26 80 0 42 0
28AUG26 275.00 P 2.50 2.50 2.50 1.79 +0.32 81 30 32 +30
28AUG26 280.00 P 2.10 2.60 2.10 2.33 +0.46 81 42 774 +19
28AUG26 285.00 P 0.00 0.00 0.00 2.91 +0.53 81 0 47 0
28AUG26 290.00 P 0.00 0.00 0.00 3.69 +0.74 81 0 145 0
28AUG26 295.00 P 4.75 4.75 4.75 4.52 +0.85 81 2 115 0
28AUG26 300.00 P 0.00 0.00 0.00 5.57 +1.11 81 0 372 0
28AUG26 310.00 P 6.18 9.00 6.18 8.06 +1.58 81 11 368 +10
28AUG26 320.00 P 10.10 10.10 10.10 11.22 +2.16 81 2 235 +2
28AUG26 330.00 P 13.95 13.95 13.95 15.10 +2.83 82 1 108 +1
28AUG26 340.00 P 22.40 22.40 22.40 19.72 +3.60 82 2 256 +2
28AUG26 350.00 P 23.83 23.83 23.83 25.06 +4.44 83 2 194 +2
28AUG26 360.00 P 32.90 32.93 32.90 31.09 +5.33 83 49 200 -17
28AUG26 370.00 P 0.00 0.00 0.00 37.76 +6.12 84 0 207 0
28AUG26 380.00 P 0.00 0.00 0.00 43.83 +5.67 80 0 297 0
28AUG26 390.00 P 0.00 0.00 0.00 53.06 +9.17 87 0 172 0
28AUG26 400.00 P 0.00 0.00 0.00 61.40 +10.23 89 0 15,293 0
28AUG26 410.00 P 0.00 0.00 0.00 70.11 +9.35 91 0 251 0
28AUG26 420.00 P 0.00 0.00 0.00 79.19 +9.96 94 0 180 0
28AUG26 430.00 P 0.00 0.00 0.00 88.58 +10.60 97 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 98.15 +11.09 101 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 107.89 +11.46 106 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 117.81 +11.88 112 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 127.82 +12.57 117 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 137.91 +12.39 124 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 147.71 +12.25 128 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 157.43 +12.53 131 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 167.41 +11.78 136 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 177.16 +12.57 139 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 188.04 +13.64 151 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 197.07 +11.80 147 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 208.07 +12.54 160 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 218.17 +12.78 165 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 227.45 +12.12 163 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 238.30 +13.38 175 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 246.96 +12.24 167 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 258.03 +13.50 180 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 266.87 +11.73 174 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 277.85 +12.91 187 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 286.97 +12.05 183 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 297.49 +13.12 191 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 308.30 +13.93 202 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 318.58 +13.80 208 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 328.28 +13.51 209 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 338.14 +13.83 211 0 0 0
29SEP26 245.00 P 3.60 3.60 3.60 2.52 +0.38 69 1 22 0
29SEP26 250.00 P 0.00 0.00 0.00 3.11 +0.55 69 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 3.70 +0.60 69 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 4.40 +0.70 69 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 5.23 +0.92 69 0 9 0
29SEP26 270.00 P 7.50 7.50 7.50 6.05 +0.92 69 15 22 +15
29SEP26 275.00 P 9.81 9.81 9.81 7.11 +1.15 69 15 203 +2
29SEP26 280.00 P 10.00 10.00 10.00 8.21 +1.35 69 5 68 +5
29SEP26 285.00 P 0.00 0.00 0.00 9.34 +1.37 69 0 24 0
29SEP26 290.00 P 0.00 0.00 0.00 10.76 +1.68 69 0 19 0
29SEP26 295.00 P 0.00 0.00 0.00 12.19 +1.89 69 0 63 0
29SEP26 300.00 P 14.20 14.20 14.20 13.70 +1.97 69 3 156 +3
29SEP26 310.00 P 0.00 0.00 0.00 17.27 +2.57 69 0 269 0
29SEP26 320.00 P 22.94 25.00 22.94 21.33 +3.04 69 3 95 0
29SEP26 330.00 P 0.00 0.00 0.00 25.71 +3.40 70 0 102 0
29SEP26 340.00 P 0.00 0.00 0.00 30.89 +4.20 70 0 118 0
29SEP26 350.00 P 34.57 36.00 34.57 36.36 +4.60 70 2 93 +1
29SEP26 360.00 P 47.08 47.08 46.42 42.36 +5.33 71 81 157 +65
29SEP26 370.00 P 0.00 0.00 0.00 48.83 +5.80 71 0 275 0
29SEP26 380.00 P 0.00 0.00 0.00 55.61 +6.39 71 0 118 0
29SEP26 390.00 P 0.00 0.00 0.00 62.96 +6.96 72 0 144 0
29SEP26 400.00 P 73.61 73.61 73.61 70.47 +7.48 72 1 185 -1
29SEP26 410.00 P 0.00 0.00 0.00 78.52 +8.02 74 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 86.67 +8.53 74 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 95.27 +8.98 76 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 103.97 +9.51 76 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 112.99 +9.83 78 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 122.14 +10.27 79 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 131.46 +10.56 81 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 140.97 +10.91 83 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 150.53 +11.19 85 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 160.30 +11.45 87 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 170.10 +11.73 90 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 180.01 +11.91 93 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 190.00 +12.11 96 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 200.02 +12.30 98 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 210.14 +12.45 102 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 220.28 +12.59 105 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 230.46 +12.72 108 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 240.68 +12.82 111 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 250.93 +12.93 115 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 261.21 +13.02 118 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 271.51 +13.10 122 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 281.81 +13.15 125 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 292.11 +13.19 129 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 302.41 +13.19 132 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 312.71 +13.19 135 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 323.01 +13.19 139 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 333.31 +13.19 142 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 343.06 +13.67 143 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 353.91 +13.19 148 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 362.87 +13.69 147 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 372.79 +12.22 149 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 382.61 +12.13 150 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 394.10 +15.18 157 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 404.02 +15.18 159 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 413.98 +13.67 161 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 423.16 +13.00 160 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 432.91 +14.39 161 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 444.51 +14.42 168 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 452.99 +13.58 165 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 463.68 +14.34 169 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 472.11 +13.91 165 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 483.55 +14.24 172 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 491.74 +12.49 166 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 503.25 +14.32 174 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 511.50 +13.03 168 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 521.50 +12.00 170 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 531.50 +13.00 171 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 541.50 +13.00 173 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 551.50 +13.00 174 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 561.50 +12.00 176 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 571.50 +12.00 177 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 581.50 +12.00 179 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 591.50 +12.00 180 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 601.50 +13.00 181 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 5.38 +0.96 66 0 32 0
29OCT26 250.00 P 10.00 10.00 10.00 6.23 +1.13 66 1 31 0
29OCT26 255.00 P 0.00 0.00 0.00 7.09 +1.16 66 0 40 0
29OCT26 260.00 P 11.00 11.00 11.00 8.15 +1.18 66 1 1 +1
29OCT26 265.00 P 0.00 0.00 0.00 9.29 +1.64 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 10.42 +1.67 66 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 11.75 +1.90 66 0 0 0
29OCT26 280.00 P 17.00 17.00 17.00 13.21 +2.25 66 1 194 0
29OCT26 285.00 P 0.00 0.00 0.00 14.67 +1.97 66 0 7 0
29OCT26 290.00 P 21.05 21.05 21.05 16.21 +2.04 66 6 25 +3
29OCT26 295.00 P 23.31 23.31 23.31 18.03 +2.40 66 15 30 +15
29OCT26 300.00 P 22.30 25.25 22.30 19.86 +2.66 66 16 61 +9
29OCT26 310.00 P 0.00 0.00 0.00 23.76 +2.90 66 0 22 0
29OCT26 320.00 P 0.00 0.00 0.00 28.20 +3.47 67 0 49 0
29OCT26 330.00 P 0.00 0.00 0.00 32.97 +3.79 67 0 28 0
29OCT26 340.00 P 0.00 0.00 0.00 38.24 +4.41 67 0 79 0
29OCT26 350.00 P 0.00 0.00 0.00 43.80 +4.70 67 0 189 0
29OCT26 360.00 P 0.00 0.00 0.00 49.88 +5.42 67 0 31 0
29OCT26 370.00 P 0.00 0.00 0.00 56.13 +5.59 68 0 199 0
29OCT26 380.00 P 0.00 0.00 0.00 62.99 +6.35 68 0 103 0
29OCT26 390.00 P 0.00 0.00 0.00 69.86 +6.50 68 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 77.37 +7.14 69 0 32 0
29OCT26 410.00 P 0.00 0.00 0.00 84.95 +7.57 69 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 92.85 +7.89 70 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 101.06 +8.50 71 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 109.29 +8.63 71 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 117.98 +9.10 72 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 126.74 +9.58 73 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 135.59 +9.68 74 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 144.78 +10.11 75 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 153.98 +10.45 76 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 163.30 +10.58 77 0 0 0
27NOV26 250.00 P 14.50 14.50 14.50 11.86 +1.44 65 1 92 0
27NOV26 255.00 P 0.00 0.00 0.00 13.35 +1.77 65 0 3 0
27NOV26 260.00 P 0.00 0.00 0.00 14.84 +1.96 65 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 16.33 +1.95 65 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 18.00 +2.13 65 0 1 0
27NOV26 275.00 P 0.00 0.00 0.00 19.86 +2.49 66 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 21.72 +2.64 66 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 23.58 +2.63 66 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 25.68 +2.87 66 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 27.93 +3.26 66 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 30.18 +3.44 66 0 45 0
27NOV26 310.00 P 35.10 40.50 35.10 34.88 +3.62 66 6 12 +4
27NOV26 320.00 P 40.08 40.08 40.08 40.19 +4.36 66 1 46 +1
27NOV26 330.00 P 0.00 0.00 0.00 45.52 +4.36 66 0 55 0
27NOV26 340.00 P 0.00 0.00 0.00 51.63 +5.14 67 0 64 0
27NOV26 350.00 P 0.00 0.00 0.00 57.75 +5.36 67 0 45 0
27NOV26 360.00 P 0.00 0.00 0.00 64.34 +5.81 67 0 19 0
27NOV26 370.00 P 0.00 0.00 0.00 71.23 +6.42 67 0 15 0
27NOV26 380.00 P 0.00 0.00 0.00 78.14 +6.44 68 0 15 0
27NOV26 390.00 P 0.00 0.00 0.00 85.72 +7.12 68 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 93.31 +7.48 68 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 101.07 +7.64 69 0 51 0
27NOV26 420.00 P 0.00 0.00 0.00 109.27 +8.25 70 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 117.47 +8.50 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 125.85 +8.67 70 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 134.56 +9.18 72 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 143.28 +9.46 72 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 152.07 +9.52 72 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 161.21 +9.94 74 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 170.35 +10.31 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 14.45 +1.06 65 0 68 0
30DEC26 250.00 P 0.00 0.00 0.00 15.97 +1.16 65 0 0 0
30DEC26 255.00 P 20.45 20.45 20.45 17.50 +1.15 65 3 15 -3
30DEC26 260.00 P 0.00 0.00 0.00 19.04 +1.15 65 0 20 0
30DEC26 265.00 P 0.00 0.00 0.00 20.94 +1.51 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 22.83 +1.70 65 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 24.73 +1.69 65 0 15 0
30DEC26 280.00 P 0.00 0.00 0.00 26.64 +1.69 65 0 74 0
30DEC26 285.00 P 0.00 0.00 0.00 28.82 +1.95 65 0 2 0
30DEC26 290.00 P 37.08 37.40 37.08 31.11 +2.32 65 2 19 +2
30DEC26 295.00 P 0.00 0.00 0.00 33.41 +2.38 65 0 30 0
30DEC26 300.00 P 37.24 43.00 37.24 35.71 +2.37 65 10 77 +4
30DEC26 310.00 P 45.00 45.00 45.00 40.73 +2.77 66 2 62 +2
30DEC26 320.00 P 0.00 0.00 0.00 46.13 +3.20 66 0 121 0
30DEC26 330.00 P 0.00 0.00 0.00 51.56 +3.20 66 0 93 0
30DEC26 340.00 P 0.00 0.00 0.00 57.76 +3.95 66 0 129 0
30DEC26 350.00 P 69.00 73.50 69.00 63.97 +4.15 66 11 288 +11
30DEC26 360.00 P 0.00 0.00 0.00 70.39 +4.33 67 0 256 0
30DEC26 370.00 P 80.00 80.00 80.00 77.36 +5.05 67 2 115 +1
30DEC26 380.00 P 0.00 0.00 0.00 84.33 +5.19 67 0 211 0
30DEC26 390.00 P 0.00 0.00 0.00 91.53 +5.40 67 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 99.19 +6.05 68 0 239 0
30DEC26 410.00 P 0.00 0.00 0.00 106.86 +6.31 68 0 189 0
30DEC26 420.00 P 0.00 0.00 0.00 114.60 +6.37 68 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 122.86 +6.93 69 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 131.13 +7.42 69 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 139.42 +7.43 70 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 148.01 +7.73 70 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 156.79 +8.21 71 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 165.58 +8.51 71 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 174.38 +8.52 72 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 183.51 +8.85 73 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 192.70 +9.23 74 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 201.90 +9.51 74 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 211.11 +9.52 75 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 220.55 +9.75 76 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 230.06 +10.05 77 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 239.57 +10.33 78 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 249.10 +10.40 79 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 258.71 +10.49 80 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 268.45 +10.71 81 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 278.20 +10.93 82 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 287.95 +11.13 83 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 297.72 +11.15 85 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 307.57 +11.25 86 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 317.48 +11.40 87 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 327.40 +11.56 88 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 337.32 +11.71 89 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 347.25 +11.75 91 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 357.22 +11.80 92 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 367.25 +11.91 93 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 377.28 +12.02 95 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 387.32 +12.13 96 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 397.36 +12.22 98 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 407.40 +12.23 99 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 417.49 +12.29 100 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 427.60 +12.36 102 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 437.71 +12.43 103 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 447.82 +12.50 105 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 457.93 +12.57 106 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 468.04 +12.57 107 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 478.19 +12.61 109 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 488.34 +12.65 110 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 498.50 +12.70 112 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 508.66 +12.75 113 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 518.81 +12.79 114 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 528.97 +12.82 116 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 539.14 +12.83 117 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 549.32 +12.86 119 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 559.50 +12.88 120 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 569.69 +12.92 121 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 579.87 +12.94 123 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 590.06 +12.97 124 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 600.24 +12.99 125 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 610.43 +12.99 127 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 620.63 +13.01 128 0 86 0
30MAR27 245.00 P 27.25 27.25 27.25 22.56 +1.77 63 1 15 0
30MAR27 250.00 P 0.00 0.00 0.00 24.52 +2.13 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 26.49 +2.40 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 28.46 +2.40 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 30.43 +2.40 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 32.41 +2.40 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 34.74 +2.76 63 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 37.10 +3.13 63 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 39.47 +3.16 64 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 41.84 +3.16 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 44.22 +3.17 64 0 277 0
30MAR27 300.00 P 51.29 51.29 51.29 46.71 +3.28 64 15 315 0
30MAR27 310.00 P 0.00 0.00 0.00 52.25 +4.04 64 0 306 0
30MAR27 320.00 P 0.00 0.00 0.00 57.81 +4.06 64 0 182 0
30MAR27 330.00 P 0.00 0.00 0.00 63.41 +4.09 64 0 163 0
30MAR27 340.00 P 0.00 0.00 0.00 69.75 +4.84 64 0 202 0
30MAR27 350.00 P 79.78 79.78 79.78 76.10 +5.05 64 15 240 +15
30MAR27 360.00 P 0.00 0.00 0.00 82.48 +5.07 65 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 89.27 +5.48 65 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 96.38 +6.11 65 0 258 0
30MAR27 390.00 P 0.00 0.00 0.00 103.50 +6.12 65 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 110.65 +6.15 65 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 118.27 +6.63 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 126.06 +7.19 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 133.87 +7.21 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 141.70 +7.23 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 149.84 +7.56 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 158.22 +8.09 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 166.62 +8.27 67 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 175.04 +8.30 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 183.48 +8.34 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 192.31 +8.74 68 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 201.19 +9.17 69 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 210.09 +9.28 69 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 219.01 +9.31 70 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 227.95 +9.35 70 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 237.14 +9.63 71 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 246.43 +9.98 71 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 255.72 +10.19 72 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 265.03 +10.22 73 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 274.35 +10.25 73 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 283.71 +10.31 74 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 293.29 +10.57 74 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 302.89 +10.84 75 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 312.49 +10.99 76 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 322.10 +11.01 76 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 331.72 +11.04 77 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 341.36 +11.07 78 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 351.14 +11.24 79 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 360.95 +11.42 80 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 370.77 +11.60 80 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 380.60 +11.65 81 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 390.43 +11.67 82 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 400.28 +11.70 83 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 410.14 +11.73 84 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 420.09 +11.84 85 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 430.06 +11.97 86 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 440.03 +12.09 87 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 450.01 +12.16 88 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 460.00 +12.18 89 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 469.99 +12.19 90 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 479.99 +12.22 90 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 490.01 +12.25 91 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 30.77 +2.74 63 0 57 0
29JUN27 250.00 P 0.00 0.00 0.00 32.81 +2.76 63 0 124 0
29JUN27 255.00 P 43.00 43.00 43.00 34.85 +2.76 63 3 29 0
29JUN27 260.00 P 0.00 0.00 0.00 36.90 +2.78 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 39.27 +3.11 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 41.71 +3.49 63 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 44.14 +3.57 64 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 46.58 +3.58 64 0 60 0
29JUN27 285.00 P 0.00 0.00 0.00 49.02 +3.58 64 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 51.47 +3.60 64 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 54.07 +3.75 64 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 56.90 +4.14 64 0 38 0
29JUN27 310.00 P 0.00 0.00 0.00 62.59 +4.51 64 0 16 0
29JUN27 320.00 P 78.51 78.51 78.51 68.29 +4.53 64 15 74 0
29JUN27 330.00 P 0.00 0.00 0.00 74.03 +4.58 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 80.50 +5.32 64 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 86.98 +5.53 64 0 116 0
29JUN27 360.00 P 0.00 0.00 0.00 93.48 +5.56 65 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 100.02 +5.61 65 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 107.15 +6.22 65 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 114.38 +6.60 65 0 15 0
29JUN27 400.00 P 0.00 0.00 0.00 121.62 +6.63 65 0 37 0
29JUN27 410.00 P 0.00 0.00 0.00 128.89 +6.67 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 136.34 +6.87 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 144.22 +7.47 66 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 152.12 +7.69 66 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 160.04 +7.72 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 167.99 +7.76 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 175.99 +7.84 66 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 184.46 +8.36 67 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 192.94 +8.74 67 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 201.44 +8.77 67 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 209.96 +8.81 68 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 218.50 +8.85 68 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 227.15 +8.99 68 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 236.11 +9.40 69 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 245.08 +9.74 69 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 254.06 +9.77 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 263.06 +9.80 70 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 272.08 +9.84 70 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 281.13 +9.89 70 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 290.36 +10.11 71 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 299.72 +10.43 71 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 309.08 +10.63 72 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 318.46 +10.67 72 0 0 0
TOTAL PUT 556 50,960 +275
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$ 48.220
14AUG26 39.00 C 0.00 0.00 0.00 9.22 -1.19 0 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 8.72 -1.19 0 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 8.22 -1.19 0 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 7.72 -1.19 0 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 7.22 -1.19 0 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 6.72 -1.19 0 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 6.22 -1.19 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 5.72 -1.19 0 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 5.22 -1.19 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 4.72 -1.19 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 4.22 -1.19 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 3.72 -1.19 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 3.22 -1.19 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 2.73 -1.18 50 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 2.23 -1.18 42 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 1.75 -1.17 43 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 1.30 -1.14 44 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 0.89 -1.09 43 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 0.54 -1.02 41 0 50 0
14AUG26 48.50 C 0.28 0.30 0.28 0.30 -0.86 41 40 319 +40
14AUG26 49.00 C 0.60 0.60 0.13 0.15 -0.68 42 72 432 +70
14AUG26 49.50 C 0.34 0.38 0.12 0.06 -0.49 41 115 1,149 0
14AUG26 50.00 C 0.02 0.02 0.02 0.03 -0.32 44 1 624 -1
14AUG26 51.00 C 0.00 0.00 0.00 0.01 -0.11 52 0 446 0
14AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 248 0
14AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 95 0 48 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 145 0 45 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 156 0 97 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 168 0 75 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 179 0 45 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 9.25 -1.18 55 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 8.75 -1.18 51 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 8.25 -1.18 48 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 7.75 -1.18 45 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 7.25 -1.18 41 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 6.75 -1.18 38 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 6.25 -1.19 35 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 5.76 -1.18 38 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 5.26 -1.19 35 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 4.78 -1.18 37 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 4.30 -1.17 37 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 3.83 -1.16 37 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 3.37 -1.15 36 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 2.94 -1.13 37 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 2.53 -1.10 37 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 2.14 -1.07 37 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 1.81 -1.00 38 0 0 0
21AUG26 47.50 C 1.68 1.68 1.49 1.49 -0.96 37 30 30 +30
21AUG26 48.00 C 1.38 1.38 1.19 1.17 -0.90 36 45 45 +45
21AUG26 48.50 C 1.18 1.18 0.95 0.94 -0.81 37 75 75 +75
21AUG26 49.00 C 0.75 0.75 0.75 0.73 -0.71 37 15 15 +15
21AUG26 49.50 C 0.64 0.64 0.64 0.56 -0.66 37 15 15 +15
21AUG26 50.00 C 0.59 0.59 0.42 0.42 -0.57 37 87 87 +87
21AUG26 51.00 C 0.43 0.43 0.28 0.23 -0.42 37 150 180 +135
21AUG26 52.00 C 0.00 0.00 0.00 0.12 -0.28 37 0 52 0
21AUG26 53.00 C 0.00 0.00 0.00 0.06 -0.17 38 0 40 0
21AUG26 54.00 C 0.00 0.00 0.00 0.03 -0.10 39 0 46 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 54 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.35 -1.08 72 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.37 -1.09 68 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.30 -1.18 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.34 -1.18 52 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 7.62 -0.93 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.48 -1.14 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.61 -1.11 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.78 -1.08 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.02 -1.03 52 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 3.33 -0.97 52 0 208 0
28AUG26 47.00 C 2.80 2.80 2.80 2.71 -0.90 52 4 410 0
28AUG26 48.00 C 0.00 0.00 0.00 2.19 -0.79 52 0 371 0
28AUG26 49.00 C 0.00 0.00 0.00 1.71 -0.73 52 0 843 0
28AUG26 50.00 C 1.73 1.73 1.32 1.36 -0.64 53 137 1,304 +84
28AUG26 52.50 C 1.04 1.04 0.66 0.67 -0.44 52 578 2,089 +1
28AUG26 55.00 C 0.46 0.46 0.36 0.29 -0.27 52 83 1,845 +12
28AUG26 57.50 C 0.24 0.24 0.20 0.12 -0.14 52 65 1,012 -64
28AUG26 60.00 C 0.12 0.12 0.08 0.05 -0.06 53 384 1,845 +42
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,472 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 432 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 124 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 11.65 -1.05 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.69 -1.07 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.78 -1.06 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.79 -1.15 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.95 -1.10 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.15 -1.07 45 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 6.39 -1.04 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.67 -1.01 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.01 -0.96 45 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 4.26 -1.05 43 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 3.84 -0.85 45 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 3.30 -0.82 45 0 696 0
29SEP26 49.00 C 2.90 2.90 2.90 2.90 -0.70 45 4 355 0
29SEP26 50.00 C 2.86 2.86 2.86 2.49 -0.63 45 22 1,091 0
29SEP26 52.50 C 0.00 0.00 0.00 1.66 -0.52 46 0 238 0
29SEP26 55.00 C 1.30 1.30 1.30 1.06 -0.43 45 5 308 -5
29SEP26 57.50 C 0.89 0.89 0.72 0.65 -0.32 45 113 3,546 +20
29SEP26 60.00 C 0.53 0.53 0.53 0.39 -0.22 45 13 921 0
29SEP26 62.50 C 0.36 0.36 0.36 0.23 -0.15 45 20 837 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.10 45 0 1,301 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.07 45 0 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 1,108 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 12.04 -0.97 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.27 -0.88 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.41 -0.84 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.47 -0.95 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.69 -0.91 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.78 -1.03 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.08 -1.00 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.42 -0.96 44 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 5.80 -0.92 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.22 -0.88 44 0 280 0
29OCT26 47.00 C 5.00 5.00 5.00 4.67 -0.85 44 15 117 -15
29OCT26 48.00 C 0.00 0.00 0.00 4.18 -0.78 44 0 440 0
29OCT26 49.00 C 3.98 3.98 3.87 3.73 -0.74 44 17 349 -13
29OCT26 50.00 C 3.36 3.36 3.36 3.32 -0.70 44 15 324 0
29OCT26 52.50 C 2.79 2.79 2.48 2.45 -0.60 45 75 210 0
29OCT26 55.00 C 2.07 2.07 2.07 1.79 -0.51 45 15 657 +15
29OCT26 57.50 C 1.53 1.53 1.53 1.26 -0.41 45 15 540 +15
29OCT26 60.00 C 1.23 1.23 1.18 0.88 -0.32 45 101 452 +90
29OCT26 62.50 C 0.91 0.91 0.71 0.60 -0.24 44 142 500 +30
29OCT26 65.00 C 0.00 0.00 0.00 0.41 -0.18 45 0 240 0
29OCT26 67.50 C 0.41 0.41 0.41 0.27 -0.14 44 20 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.18 -0.10 44 0 75 0
29OCT26 72.50 C 0.00 0.00 0.00 0.12 -0.07 45 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 10.09 -0.89 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.34 -0.90 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.64 -0.85 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.85 -0.98 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.23 -0.95 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.65 -0.91 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.10 -0.88 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.58 -0.85 46 0 0 0
27NOV26 48.00 C 5.57 5.57 5.57 5.10 -0.80 46 57 306 +57
27NOV26 49.00 C 4.90 4.90 4.90 4.66 -0.76 46 15 853 +15
27NOV26 50.00 C 4.32 4.32 4.32 4.25 -0.73 46 15 516 +15
27NOV26 52.50 C 3.48 3.56 3.43 3.36 -0.65 46 60 429 +60
27NOV26 55.00 C 2.87 2.87 2.87 2.64 -0.58 47 15 361 +15
27NOV26 57.50 C 2.27 2.27 2.07 2.03 -0.49 47 30 258 +30
27NOV26 60.00 C 1.86 1.86 1.63 1.54 -0.42 46 210 518 +210
27NOV26 62.50 C 1.49 1.49 1.26 1.17 -0.34 47 390 892 +390
27NOV26 65.00 C 1.17 1.17 1.04 0.87 -0.29 46 90 1,068 +60
27NOV26 67.50 C 0.00 0.00 0.00 0.65 -0.23 46 0 680 0
27NOV26 70.00 C 0.00 0.00 0.00 0.48 -0.19 46 0 167 0
27NOV26 72.50 C 0.56 0.56 0.56 0.36 -0.14 46 20 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.26 -0.12 46 0 111 0
27NOV26 77.50 C 0.37 0.37 0.37 0.19 -0.09 46 2 186 +2
30DEC26 37.00 C 0.00 0.00 0.00 13.01 -0.94 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.18 -0.97 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.36 -1.02 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.74 -0.87 49 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.01 -0.87 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.36 -0.83 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.71 -0.82 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.11 -0.82 48 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 7.43 -0.91 47 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 6.93 -0.85 47 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 6.41 -0.93 47 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 5.94 -0.81 47 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 5.50 -0.79 47 0 111 0
30DEC26 50.00 C 0.00 0.00 0.00 5.09 -0.76 47 0 178 0
30DEC26 52.50 C 0.00 0.00 0.00 4.18 -0.70 47 0 152 0
30DEC26 55.00 C 3.60 3.60 3.60 3.43 -0.62 47 1 636 0
30DEC26 57.50 C 3.08 3.08 3.08 2.78 -0.56 47 6 498 -6
30DEC26 60.00 C 2.38 2.38 2.38 2.23 -0.49 47 1 581 0
30DEC26 62.50 C 0.00 0.00 0.00 1.78 -0.42 47 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 1.42 -0.36 47 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 -0.31 47 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.89 -0.25 47 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.70 -0.22 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.55 -0.18 47 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.43 -0.15 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.34 -0.12 47 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.26 -0.11 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 -0.09 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.07 47 0 79 0
30DEC26 90.00 C 0.36 0.36 0.36 0.13 -0.05 47 20 178 -20
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 14.14 -0.94 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.44 -0.94 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.76 -0.95 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.11 -0.95 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.69 -0.74 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.09 -0.73 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.37 -0.87 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.81 -0.87 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.36 -0.78 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 8.78 -0.83 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 8.33 -0.80 48 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 7.87 -0.84 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.45 -0.81 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.04 -0.80 48 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 6.12 -0.74 48 0 5,569 0
30MAR27 55.00 C 5.57 5.57 5.57 5.31 -0.69 49 15 73 +15
30MAR27 57.50 C 0.00 0.00 0.00 4.61 -0.64 49 0 68 0
30MAR27 60.00 C 0.00 0.00 0.00 3.99 -0.59 49 0 123 0
30MAR27 62.50 C 0.00 0.00 0.00 3.43 -0.54 49 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.94 -0.49 49 0 335 0
30MAR27 67.50 C 0.00 0.00 0.00 2.52 -0.45 48 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 2.16 -0.40 48 0 231 0
30MAR27 72.50 C 0.00 0.00 0.00 1.85 -0.36 48 0 334 0
30MAR27 75.00 C 0.00 0.00 0.00 1.58 -0.33 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.36 -0.29 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.16 -0.26 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.99 -0.23 48 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 0.85 -0.17 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.73 -0.15 48 0 172 0
30MAR27 90.00 C 0.88 0.88 0.88 0.60 -0.18 48 21 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.53 -0.13 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.45 -0.12 48 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.39 -0.10 48 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 15.18 -1.05 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.55 -1.04 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.94 -1.03 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.36 -1.01 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.79 -0.99 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.24 -0.98 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.72 -0.96 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.21 -0.94 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.74 -0.91 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.25 -0.91 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.94 -0.75 49 0 50 0
29JUN27 48.00 C 9.54 9.54 9.54 9.50 -0.87 49 15 135 +15
29JUN27 49.00 C 9.12 9.12 9.12 9.09 -0.84 49 15 45 +15
29JUN27 50.00 C 9.04 9.04 9.04 8.69 -0.82 49 5 95 +5
29JUN27 52.50 C 0.00 0.00 0.00 7.76 -0.79 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.94 -0.75 49 0 17 0
29JUN27 57.50 C 6.61 6.61 6.61 6.21 -0.71 49 75 75 +60
29JUN27 60.00 C 0.00 0.00 0.00 5.55 -0.67 49 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 4.94 -0.63 49 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 4.39 -0.59 49 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.91 -0.54 49 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.48 -0.50 49 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.09 -0.47 49 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 2.75 -0.43 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.38 -0.47 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.11 -0.36 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.88 -0.33 49 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 1.68 -0.30 49 0 106 0
TOTAL CALL 3,566 77,346 +1,661
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
14AUG26 46.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 80 0
14AUG26 47.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 145 0
14AUG26 47.50 P 0.21 0.21 0.21 0.16 +0.09 42 7 130 0
14AUG26 48.00 P 0.29 0.29 0.24 0.33 +0.19 43 24 119 -7
14AUG26 48.50 P 0.00 0.00 0.00 0.59 +0.34 43 0 302 0
14AUG26 49.00 P 0.57 0.96 0.57 0.92 +0.49 41 331 296 -20
14AUG26 49.50 P 0.75 0.75 0.75 1.38 +0.73 49 2 158 0
14AUG26 50.00 P 0.96 0.96 0.96 1.80 +0.84 42 11 291 0
14AUG26 51.00 P 0.00 0.00 0.00 2.78 +1.04 0 0 200 0
14AUG26 52.00 P 0.00 0.00 0.00 3.78 +1.16 0 0 160 0
14AUG26 53.00 P 0.00 0.00 0.00 4.78 +1.18 0 0 0 -60
14AUG26 54.00 P 0.00 0.00 0.00 5.78 +1.18 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 6.78 +1.18 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 7.78 +1.18 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 8.78 +1.18 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 9.78 +1.18 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 10.78 +1.12 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 11.78 +1.12 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 12.78 +1.18 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 13.78 +1.18 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 14.78 +1.18 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 15.78 +1.12 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 16.78 +1.12 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 17.78 +1.12 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 18.78 +1.12 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 19.78 +1.12 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 20.78 +1.12 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 21.78 +1.12 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 22.78 +1.12 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 23.78 +1.12 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 24.78 +1.12 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.20 +0.06 37 0 20 0
21AUG26 46.00 P 0.00 0.00 0.00 0.29 +0.09 37 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.41 +0.13 38 0 12 0
21AUG26 47.00 P 0.55 0.60 0.55 0.56 +0.18 38 19 23 -11
21AUG26 47.50 P 0.00 0.00 0.00 0.74 +0.23 37 0 70 0
21AUG26 48.00 P 0.87 0.96 0.87 0.94 +0.28 37 30 105 +25
21AUG26 48.50 P 0.97 1.22 0.97 1.20 +0.36 37 600 540 +465
21AUG26 49.00 P 1.38 1.44 1.38 1.49 +0.45 37 30 91 +30
21AUG26 49.50 P 1.63 1.63 1.63 1.82 +0.53 37 15 105 +15
21AUG26 50.00 P 1.96 2.06 1.92 2.18 +0.62 37 36 81 +36
21AUG26 51.00 P 0.00 0.00 0.00 2.98 +0.76 37 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 3.87 +0.85 37 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 4.81 +1.01 37 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 5.79 +1.09 38 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 6.78 +1.14 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 7.78 +1.17 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 8.78 +1.18 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 9.78 +1.18 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 10.78 +1.12 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 11.78 +1.12 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 12.78 +1.18 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 13.78 +1.18 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 14.78 +1.18 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 15.78 +1.12 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 16.78 +1.12 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 17.78 +1.12 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 18.78 +1.12 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 19.78 +1.12 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 20.78 +1.12 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 21.78 +1.12 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 53 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 0.00 52 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.13 +0.03 52 0 420 0
28AUG26 42.00 P 0.00 0.00 0.00 0.22 +0.05 52 0 1,587 0
28AUG26 43.00 P 0.00 0.00 0.00 0.35 +0.08 52 0 541 0
28AUG26 44.00 P 0.00 0.00 0.00 0.53 +0.12 52 0 413 0
28AUG26 45.00 P 0.77 0.77 0.77 0.77 +0.16 52 5 684 +5
28AUG26 46.00 P 0.00 0.00 0.00 1.06 +0.20 52 0 357 0
28AUG26 47.00 P 1.29 1.31 1.29 1.45 +0.29 52 60 1,568 -60
28AUG26 48.00 P 1.82 1.92 1.82 1.88 +0.34 51 63 540 -15
28AUG26 49.00 P 2.15 2.51 2.15 2.43 +0.44 52 130 1,026 -105
28AUG26 50.00 P 2.74 3.08 2.74 3.03 +0.51 51 101 972 +44
28AUG26 52.50 P 0.00 0.00 0.00 4.87 +0.72 52 0 414 0
28AUG26 55.00 P 0.00 0.00 0.00 7.02 +0.93 52 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 9.37 +1.07 53 0 453 0
28AUG26 60.00 P 0.00 0.00 0.00 11.79 +1.03 51 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.52 +1.32 85 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 16.78 +1.12 0 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 19.28 +1.18 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 21.78 +1.12 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 24.28 +1.18 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.78 +1.18 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 29.28 +1.18 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 31.78 +1.18 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 34.28 +1.18 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.78 +1.18 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.28 +1.18 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.78 +1.18 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.28 +1.18 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.78 +1.18 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 49.28 +1.18 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.78 +1.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 +0.04 45 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.31 +0.05 45 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 +0.07 45 0 328 0
29SEP26 41.00 P 0.61 0.61 0.61 0.59 +0.08 45 23 275 +2
29SEP26 42.00 P 0.79 0.83 0.79 0.80 +0.12 45 25 563 0
29SEP26 43.00 P 0.99 0.99 0.99 1.04 +0.15 45 5 239 0
29SEP26 44.00 P 0.00 0.00 0.00 1.32 +0.18 45 0 138 0
29SEP26 45.00 P 0.00 0.00 0.00 1.64 +0.23 45 0 224 0
29SEP26 46.00 P 1.88 1.88 1.88 2.00 +0.26 45 2 436 0
29SEP26 47.00 P 0.00 0.00 0.00 2.46 +0.35 45 0 387 0
29SEP26 48.00 P 0.00 0.00 0.00 2.94 +0.39 45 0 1,371 0
29SEP26 49.00 P 3.30 3.51 3.30 3.49 +0.45 45 60 6,017 +43
29SEP26 50.00 P 4.05 4.11 4.05 4.08 +0.49 45 59 1,580 -15
29SEP26 52.50 P 0.00 0.00 0.00 5.73 +0.58 45 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 7.64 +0.77 45 0 1,193 0
29SEP26 57.50 P 9.25 9.57 9.25 9.72 +0.84 44 6 3,990 +3
29SEP26 60.00 P 0.00 0.00 0.00 12.10 +0.88 47 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.52 +1.02 51 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 16.95 +1.10 54 0 9,303 0
29SEP26 67.50 P 0.00 0.00 0.00 19.28 +1.02 0 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.78 +1.07 0 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 24.28 +1.18 0 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 26.78 +1.18 0 0 233 0
29SEP26 77.50 P 0.00 0.00 0.00 29.28 +1.18 0 0 23 0
29SEP26 80.00 P 0.00 0.00 0.00 31.78 +1.18 0 0 186 0
29SEP26 82.50 P 0.00 0.00 0.00 34.28 +1.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.78 +1.18 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.28 +1.18 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.78 +1.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.28 +1.18 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.78 +1.18 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.28 +1.18 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.78 +1.18 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.28 +1.18 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.78 +1.18 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.28 +1.18 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.78 +1.18 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.28 +1.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.78 +1.18 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.28 +1.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.78 +1.18 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.28 +1.18 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.78 +1.18 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.28 +1.18 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.39 +0.05 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.51 +0.06 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.67 +0.08 45 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.87 +0.12 45 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 1.08 +0.12 45 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.33 +0.14 44 0 384 0
29OCT26 43.00 P 1.62 1.62 1.62 1.61 +0.19 44 15 577 0
29OCT26 44.00 P 1.93 1.93 1.93 1.93 +0.23 44 15 328 0
29OCT26 45.00 P 0.00 0.00 0.00 2.30 +0.28 44 0 155 0
29OCT26 46.00 P 0.00 0.00 0.00 2.72 +0.32 44 0 81 0
29OCT26 47.00 P 0.00 0.00 0.00 3.18 +0.37 44 0 238 0
29OCT26 48.00 P 0.00 0.00 0.00 3.68 +0.40 44 0 109 0
29OCT26 49.00 P 4.08 4.17 4.08 4.23 +0.45 44 25 325 0
29OCT26 50.00 P 4.77 4.77 4.77 4.82 +0.49 44 15 203 +15
29OCT26 52.50 P 0.00 0.00 0.00 6.28 +0.41 42 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.32 +0.77 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.36 +0.76 46 0 163 0
29OCT26 60.00 P 0.00 0.00 0.00 12.48 +0.76 46 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.70 +0.81 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.16 +1.03 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.39 +0.92 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.80 +0.98 44 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.28 +1.04 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.95 +1.25 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.28 +1.10 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.41 +0.14 47 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 1.67 +0.15 46 0 112 0
27NOV26 42.00 P 1.91 1.91 1.91 1.96 +0.18 46 80 526 +80
27NOV26 43.00 P 2.18 2.18 2.17 2.29 +0.22 46 30 855 +30
27NOV26 44.00 P 2.52 2.63 2.52 2.65 +0.25 46 30 495 +30
27NOV26 45.00 P 3.02 3.02 3.02 3.05 +0.27 46 15 542 +15
27NOV26 46.00 P 3.45 3.45 3.45 3.50 +0.32 46 10 347 0
27NOV26 47.00 P 3.78 3.93 3.78 3.97 +0.34 46 30 206 +30
27NOV26 48.00 P 4.27 4.27 4.27 4.49 +0.38 46 15 192 0
27NOV26 49.00 P 0.00 0.00 0.00 5.04 +0.42 46 0 217 0
27NOV26 50.00 P 5.62 5.62 5.62 5.62 +0.45 46 71 278 +71
27NOV26 52.50 P 7.23 7.23 7.23 7.23 +0.53 46 15 202 +15
27NOV26 55.00 P 0.00 0.00 0.00 9.02 +0.55 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.96 +0.63 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.01 +0.69 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.14 +0.74 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.36 +0.77 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.64 +0.85 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.98 +0.89 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.31 +0.85 43 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.95 +1.11 53 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.28 +1.06 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.16 +0.12 47 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.38 +0.09 47 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.65 +0.14 47 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 1.93 +0.15 47 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.22 +0.14 47 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 2.54 +0.13 47 0 188 0
30DEC26 43.00 P 0.00 0.00 0.00 2.90 +0.23 47 0 585 0
30DEC26 44.00 P 0.00 0.00 0.00 3.29 +0.26 46 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 3.72 +0.29 47 0 91 0
30DEC26 46.00 P 0.00 0.00 0.00 4.18 +0.32 46 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.67 +0.34 46 0 473 0
30DEC26 48.00 P 0.00 0.00 0.00 5.19 +0.37 47 0 453 0
30DEC26 49.00 P 5.55 5.55 5.55 5.75 +0.40 47 10 461 0
30DEC26 50.00 P 6.39 6.41 6.31 6.41 +0.51 47 8 1,516 +2
30DEC26 52.50 P 0.00 0.00 0.00 7.94 +0.53 47 0 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 9.65 +0.54 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.59 +0.59 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.57 +0.64 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.63 +0.71 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.77 +0.71 48 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.05 +0.84 49 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.29 +0.82 49 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 24.57 +0.83 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 26.95 +0.91 47 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.35 +0.93 47 0 185 0
30DEC26 80.00 P 31.17 31.17 31.17 31.80 +0.98 47 7 91 +1
30DEC26 82.50 P 0.00 0.00 0.00 34.31 +1.18 50 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 36.78 +1.18 0 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 39.28 +1.18 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.78 +1.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.28 +1.18 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.78 +1.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.28 +1.18 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 51.78 +1.18 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.22 +0.19 49 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.51 +0.12 49 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 2.83 +0.15 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.16 +0.17 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.52 +0.19 48 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 3.90 +0.22 48 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.31 +0.24 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.74 +0.26 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.20 +0.28 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.68 +0.29 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.20 +0.33 47 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.73 +0.34 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.29 +0.37 47 0 87 0
30MAR27 50.00 P 7.68 7.68 7.68 7.87 +0.39 47 1 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.44 +0.47 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.13 +0.51 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.89 +0.53 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.84 +0.61 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.81 +0.65 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.77 +0.62 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.89 +0.63 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.99 +0.79 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.24 +0.88 48 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.50 +0.91 48 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.81 +0.96 48 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.15 +0.99 48 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.52 +1.02 48 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.93 +1.06 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.36 +1.08 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.81 +1.11 48 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.29 +1.15 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.78 +1.16 0 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.28 +1.18 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.78 +1.18 0 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.06 +0.14 49 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.42 +0.15 49 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.81 +0.17 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.18 +0.18 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.57 +0.20 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.99 +0.22 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.32 +0.13 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.88 +0.25 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.37 +0.27 48 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 6.87 +0.29 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.49 +0.40 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.94 +0.32 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.50 +0.34 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.09 +0.36 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.67 +0.45 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.31 +0.50 48 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.08 +0.49 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.92 +0.52 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.84 +0.59 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.80 +0.66 49 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.83 +0.68 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.89 +0.71 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.05 +0.79 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.22 +0.80 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.44 +0.85 49 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.71 +0.90 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 34.99 +0.91 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.32 +0.95 49 0 3 0
TOTAL PUT 2,036 91,821 +664
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$ 34.900
28AUG26 8.50 C 26.32 26.32 26.21 26.41 +5.86 0 28 92 +28
28AUG26 8.75 C 0.00 0.00 0.00 26.16 +5.86 0 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 25.91 +5.86 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 25.66 +5.86 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 25.41 +5.86 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 25.16 +5.86 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 24.91 +5.86 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 24.41 +5.86 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 23.91 +5.86 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 23.41 +5.86 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 22.91 +5.85 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 22.42 +5.86 178 0 0 0
28AUG26 13.00 C 17.67 21.28 16.62 21.92 +5.86 169 3 1 -3
28AUG26 13.50 C 0.00 0.00 0.00 21.42 +5.86 161 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 20.92 +5.86 153 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 20.42 +5.86 144 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 19.92 +5.86 136 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 19.42 +5.86 127 0 0 0
28AUG26 16.00 C 18.80 18.80 18.80 18.92 +5.86 117 1 3 0
28AUG26 16.50 C 14.30 14.30 14.30 18.42 +5.86 100 3 3 0
28AUG26 17.00 C 0.00 0.00 0.00 17.92 +5.86 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 17.42 +5.86 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 16.92 +5.85 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 16.42 +5.85 0 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 15.92 +5.85 0 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 15.42 +5.84 0 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 14.92 +5.83 0 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 13.93 +5.79 91 0 326 0
28AUG26 22.00 C 11.98 11.98 11.98 12.93 +5.70 81 1 2,084 0
28AUG26 23.00 C 10.50 10.95 10.50 11.93 +5.74 71 6 1,572 -1
28AUG26 24.00 C 9.80 10.60 9.80 10.94 +5.71 76 6 1,045 -2
28AUG26 25.00 C 6.70 10.73 6.70 9.91 +5.47 0 5 706 -2
28AUG26 26.00 C 4.56 9.00 4.50 8.90 +5.18 0 329 1,350 -73
28AUG26 27.00 C 3.87 7.90 3.87 8.14 +5.03 90 57 2,072 -40
28AUG26 28.00 C 3.42 7.55 3.41 7.12 +4.58 78 173 1,186 -166
28AUG26 29.00 C 2.88 6.41 2.40 6.05 +4.02 61 174 974 -70
28AUG26 30.00 C 2.40 5.45 1.89 5.24 +3.59 68 1,267 3,264 -199
28AUG26 31.00 C 1.68 4.60 1.68 4.48 +3.17 71 213 648 +15
28AUG26 32.00 C 1.63 4.20 1.33 3.79 +2.79 73 291 620 +5
28AUG26 33.00 C 1.20 3.33 0.99 3.16 +2.40 74 579 3,545 +11
28AUG26 34.00 C 0.96 2.70 0.82 2.61 +2.04 75 968 691 +324
28AUG26 35.00 C 0.80 2.40 0.68 2.13 +1.71 76 584 972 +280
28AUG26 36.00 C 0.73 2.02 0.58 1.77 +1.46 78 345 1,278 -44
28AUG26 37.00 C 0.59 1.75 0.48 1.41 +1.18 79 201 238 +151
28AUG26 38.00 C 0.44 1.46 0.36 1.13 +0.97 79 565 470 +271
29SEP26 6.50 C 0.00 0.00 0.00 28.42 +5.85 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 28.18 +5.86 158 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 27.93 +5.86 151 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 27.68 +5.86 144 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 27.43 +5.87 136 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 27.18 +5.86 126 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 26.93 +5.86 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 26.68 +5.86 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 26.43 +5.86 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 26.18 +5.86 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 25.93 +5.86 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 25.68 +5.85 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 25.44 +5.86 125 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 25.19 +5.86 119 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 24.94 +5.86 114 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 24.44 +5.86 97 0 45 0
29SEP26 11.00 C 23.46 23.46 23.46 23.94 +5.86 0 1 288 0
29SEP26 11.50 C 0.00 0.00 0.00 23.44 +5.86 0 0 7 0
29SEP26 12.00 C 18.91 22.50 18.91 22.95 +5.86 104 3 20 0
29SEP26 12.50 C 0.00 0.00 0.00 22.45 +5.86 96 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 21.95 +5.86 85 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 21.45 +5.86 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 20.95 +5.85 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 20.45 +5.85 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 19.96 +5.85 81 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 19.46 +5.85 73 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 18.96 +5.82 0 10 7 -3
29SEP26 16.50 C 0.00 0.00 0.00 18.46 +5.83 0 0 0 0
29SEP26 17.00 C 14.00 17.10 14.00 17.97 +5.83 73 2 253 0
29SEP26 17.50 C 0.00 0.00 0.00 17.47 +5.80 68 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 16.98 +5.79 73 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 16.48 +5.82 69 10 268 0
29SEP26 19.00 C 0.00 0.00 0.00 15.99 +5.82 71 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 15.50 +5.92 71 0 122 0
29SEP26 20.00 C 10.56 15.30 10.56 15.01 +5.76 71 11 497 -5
29SEP26 21.00 C 10.05 10.16 10.05 14.45 +6.05 109 2 437 -2
29SEP26 22.00 C 0.00 0.00 0.00 13.07 +5.72 70 0 980 0
29SEP26 23.00 C 12.01 12.01 12.01 12.13 +5.56 70 30 1,293 +30
29SEP26 24.00 C 0.00 0.00 0.00 10.94 +5.11 0 0 742 0
29SEP26 25.00 C 10.16 10.16 10.16 10.00 +4.80 36 45 1,247 0
29SEP26 26.00 C 8.80 8.80 8.80 9.18 +4.60 55 1 2,768 0
29SEP26 27.00 C 5.00 5.00 4.99 8.35 +4.28 59 2 869 -1
29SEP26 28.00 C 4.55 8.21 4.48 7.58 +4.08 62 32 2,350 -8
29SEP26 29.00 C 3.97 5.78 3.97 6.85 +3.81 64 16 615 0
29SEP26 30.00 C 3.33 6.35 3.11 6.20 +3.56 66 118 923 -91
29SEP26 31.00 C 2.79 5.54 2.64 5.52 +3.24 66 120 556 +33
29SEP26 32.00 C 2.50 5.30 2.25 5.00 +3.04 68 60 276 +7
29SEP26 33.00 C 2.07 4.48 2.04 4.45 +2.79 69 29 231 0
29SEP26 34.00 C 1.95 3.73 1.95 3.96 +2.56 69 115 651 +41
29SEP26 35.00 C 1.75 3.81 1.54 3.43 +2.25 68 1,032 1,009 +509
29SEP26 36.00 C 1.48 3.50 1.48 3.19 +2.20 72 320 982 +28
29SEP26 37.00 C 1.40 3.06 1.34 2.67 +1.84 69 75 117 +69
29SEP26 38.00 C 1.16 2.80 1.05 2.39 +1.70 70 337 365 +200
29OCT26 15.50 C 15.09 15.09 15.09 19.46 +5.73 0 30 60 +30
29OCT26 16.00 C 0.00 0.00 0.00 19.01 +5.85 66 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 18.52 +5.83 67 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 18.03 +5.82 67 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.54 +5.80 67 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.05 +5.86 66 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 16.48 +5.79 0 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 15.99 +5.69 0 0 0 0
29OCT26 19.50 C 15.00 15.00 15.00 15.50 +5.60 0 1 3 0
29OCT26 20.00 C 0.00 0.00 0.00 15.13 +5.77 67 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 14.45 +5.89 83 0 76 0
29OCT26 22.00 C 9.10 9.10 9.10 13.07 +5.37 47 10 213 +10
29OCT26 23.00 C 0.00 0.00 0.00 12.19 +5.21 55 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 11.31 +5.02 57 0 495 0
29OCT26 25.00 C 7.80 7.80 7.80 10.33 +4.67 53 9 477 0
29OCT26 26.00 C 0.00 0.00 0.00 9.58 +4.51 58 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 8.81 +4.02 59 0 850 0
29OCT26 28.00 C 5.40 7.58 5.36 8.08 +4.01 60 20 681 +1
29OCT26 29.00 C 4.48 4.48 4.48 7.41 +3.73 61 3 69 0
29OCT26 30.00 C 4.03 4.25 4.03 6.77 +3.49 62 20 213 +7
29OCT26 31.00 C 3.80 3.90 3.63 6.17 +3.25 63 11 196 -5
29OCT26 32.00 C 0.00 0.00 0.00 5.61 +3.00 63 0 382 0
29OCT26 33.00 C 2.62 5.08 2.62 5.13 +2.83 64 318 412 +282
29OCT26 34.00 C 2.50 4.88 2.50 4.61 +2.60 64 32 130 +28
29OCT26 35.00 C 2.41 4.46 2.41 4.28 +2.52 66 176 132 +108
29OCT26 36.00 C 3.70 3.70 3.40 3.88 +2.34 66 31 46 +31
29OCT26 37.00 C 3.91 3.91 3.91 3.58 +2.24 68 2 123 0
29OCT26 38.00 C 1.78 3.60 1.78 3.22 +2.05 68 11 77 +5
27NOV26 16.50 C 0.00 0.00 0.00 18.53 +5.83 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.06 +5.83 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.55 +5.76 42 0 3 0
27NOV26 18.00 C 12.97 12.97 12.97 17.05 +5.47 0 15 39 0
27NOV26 18.50 C 0.00 0.00 0.00 16.48 +5.56 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.02 +5.53 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.60 +5.44 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 15.13 +5.47 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.45 +5.54 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.38 +5.20 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.37 +4.93 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.70 +4.89 61 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.74 +4.53 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.99 +4.33 59 0 94 0
27NOV26 27.00 C 9.58 9.58 9.00 9.29 +4.15 60 105 767 +105
27NOV26 28.00 C 0.00 0.00 0.00 8.62 +3.92 61 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 7.99 +3.64 62 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 7.39 +3.45 62 0 330 0
27NOV26 31.00 C 6.57 6.57 6.57 6.82 +3.30 63 15 30 +15
27NOV26 32.00 C 3.80 6.03 3.80 6.29 +3.09 63 16 54 +14
27NOV26 33.00 C 5.79 6.00 5.70 5.81 +2.89 64 85 375 -40
27NOV26 34.00 C 3.32 5.44 3.30 5.36 +2.70 64 44 111 +31
27NOV26 35.00 C 3.02 5.40 2.80 4.95 +2.54 65 14 75 +10
27NOV26 36.00 C 2.75 4.77 2.75 4.58 +2.41 65 132 132 +132
27NOV26 37.00 C 2.48 2.57 2.48 4.32 +2.37 67 82 81 +74
27NOV26 38.00 C 2.39 4.21 2.38 3.94 +2.19 67 409 317 +317
30DEC26 6.50 C 0.00 0.00 0.00 28.46 +5.86 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 28.21 +5.86 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 27.97 +5.86 92 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 27.72 +5.86 83 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 27.47 +5.86 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 27.22 +5.86 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 26.98 +5.86 85 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 26.73 +5.86 78 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 26.48 +5.86 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 26.23 +5.91 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 25.99 +5.86 79 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 25.74 +5.86 74 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 25.49 +5.86 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 25.24 +5.91 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 25.00 +5.86 74 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 24.50 +5.85 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 24.01 +5.85 69 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 23.51 +5.93 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.02 +5.84 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.53 +5.94 66 0 27 0
30DEC26 13.00 C 17.91 21.50 17.91 22.04 +5.68 66 7 86 -1
30DEC26 13.50 C 17.50 21.30 17.50 21.55 +5.84 66 5 328 0
30DEC26 14.00 C 0.00 0.00 0.00 21.06 +5.83 65 0 213 0
30DEC26 14.50 C 16.15 16.15 16.15 20.57 +5.81 64 2 328 0
30DEC26 15.00 C 0.00 0.00 0.00 20.09 +5.62 65 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 19.60 +5.70 64 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 19.12 +5.69 64 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 18.53 +5.82 0 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 18.17 +5.61 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.55 +5.69 0 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 17.08 +5.50 43 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 16.60 +5.35 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 16.11 +5.53 45 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 15.69 +5.48 52 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 15.24 +5.44 54 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 14.45 +5.38 60 0 58 0
30DEC26 22.00 C 10.00 13.52 10.00 13.52 +5.13 58 8 260 -8
30DEC26 23.00 C 0.00 0.00 0.00 12.53 +4.79 53 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 11.75 +4.61 55 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 11.07 +4.51 58 0 447 0
30DEC26 26.00 C 0.00 0.00 0.00 10.35 +4.32 59 0 596 0
30DEC26 27.00 C 6.60 6.80 6.50 9.63 +4.09 59 4 2,957 0
30DEC26 28.00 C 6.20 6.20 6.20 9.00 +3.84 60 2 165 0
30DEC26 29.00 C 0.00 0.00 0.00 8.39 +3.58 60 4 350 +4
30DEC26 30.00 C 5.25 6.60 5.25 7.81 +3.47 61 21 865 0
30DEC26 31.00 C 4.64 7.58 4.33 7.28 +3.21 61 22 52 +2
30DEC26 32.00 C 4.18 6.51 4.10 6.75 +3.10 61 403 2,112 +186
30DEC26 33.00 C 3.90 4.09 3.80 6.29 +2.93 62 99 482 +99
30DEC26 34.00 C 3.78 6.20 3.78 5.87 +2.75 62 10 358 +9
30DEC26 35.00 C 3.65 5.70 3.65 5.51 +2.65 63 20 429 +20
30DEC26 36.00 C 5.33 5.60 4.92 5.02 +2.42 62 9 1,019 +4
30DEC26 37.00 C 0.00 0.00 0.00 4.72 +2.37 63 0 2 0
30DEC26 38.00 C 2.80 4.78 2.80 4.44 +2.28 64 9 8 +6
30MAR27 6.50 C 0.00 0.00 0.00 28.46 +5.86 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 28.21 +5.86 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 27.97 +5.86 75 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 27.72 +5.86 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 27.47 +5.85 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 27.22 +5.84 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 26.98 +5.84 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 26.73 +5.82 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 26.48 +5.81 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 26.23 +5.81 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 25.99 +5.83 64 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 25.74 +5.79 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 25.49 +5.77 54 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 25.25 +5.78 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 25.00 +5.75 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 24.51 +5.75 59 0 0 0
30MAR27 11.00 C 20.00 23.00 20.00 24.02 +5.72 59 2 3 0
30MAR27 11.50 C 0.00 0.00 0.00 23.51 +5.78 0 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 23.06 +5.88 61 0 173 0
30MAR27 12.50 C 18.30 18.30 17.57 22.58 +5.92 60 10 309 0
30MAR27 13.00 C 0.00 0.00 0.00 22.10 +5.74 60 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 21.62 +5.91 59 0 138 0
30MAR27 14.00 C 16.42 16.42 16.42 21.08 +5.48 49 1 483 0
30MAR27 14.50 C 0.00 0.00 0.00 20.57 +5.78 40 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 20.09 +5.48 43 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 19.60 +5.41 42 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 19.30 +5.54 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 18.67 +5.33 47 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 18.41 +5.69 60 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 17.75 +5.42 49 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 17.30 +5.37 49 0 87 0
30MAR27 18.50 C 12.67 12.67 12.67 17.09 +5.53 59 1 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 16.64 +5.38 58 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 15.95 +5.13 50 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 15.80 +5.34 58 0 97 0
30MAR27 21.00 C 14.71 14.71 14.71 14.77 +5.00 53 2 46 0
30MAR27 22.00 C 13.09 13.09 13.09 14.13 +5.02 57 1 92 0
30MAR27 23.00 C 10.00 13.50 10.00 13.19 +4.68 54 7 196 -4
30MAR27 24.00 C 0.00 0.00 0.00 12.56 +4.62 56 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 11.91 +4.49 57 0 144 0
30MAR27 26.00 C 11.40 11.40 11.40 11.23 +4.32 57 1 196 +1
30MAR27 27.00 C 0.00 0.00 0.00 10.64 +4.19 57 0 63 0
30MAR27 28.00 C 9.27 9.27 9.27 9.96 +3.94 57 4 157 0
30MAR27 29.00 C 0.00 0.00 0.00 9.41 +3.69 57 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 8.83 +3.48 57 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 8.38 +3.33 58 0 500 0
30MAR27 32.00 C 0.00 0.00 0.00 7.98 +3.25 59 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 7.53 +3.09 59 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 7.11 +2.94 59 0 168 0
30MAR27 35.00 C 6.82 6.82 6.82 6.60 +2.74 58 45 56 +45
30MAR27 36.00 C 6.19 6.19 6.19 6.19 +2.59 58 15 733 0
30MAR27 37.00 C 0.00 0.00 0.00 6.01 +2.65 60 0 0 0
30MAR27 38.00 C 5.50 5.87 5.50 5.65 +2.53 60 2 1 +1
29JUN27 15.00 C 0.00 0.00 0.00 20.27 +5.34 46 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 19.83 +5.26 48 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 19.40 +5.19 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 18.97 +5.15 51 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 18.54 +5.14 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.15 +5.13 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 17.68 +5.16 51 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 17.14 +4.98 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.94 +5.15 54 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 16.54 +5.10 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.15 +5.05 54 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 15.40 +5.00 55 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 14.69 +4.83 55 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 14.09 +4.84 57 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 13.19 +4.47 54 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 12.61 +4.42 55 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 11.97 +4.14 55 0 560 0
29JUN27 27.00 C 8.11 8.11 8.11 11.59 +4.21 57 3 270 0
29JUN27 28.00 C 0.00 0.00 0.00 10.95 +3.99 57 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 10.32 +3.79 56 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 9.82 +3.59 56 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 9.33 +3.37 56 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 8.99 +3.35 57 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 8.55 +3.21 57 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 8.15 +3.08 58 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 7.78 +3.00 58 0 192 0
29JUN27 36.00 C 5.25 5.25 5.25 7.42 +2.94 58 13 236 0
29JUN27 37.00 C 0.00 0.00 0.00 7.09 +2.85 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.80 +2.80 59 0 11 0
TOTAL CALL 10,493 102,739 +2,811
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 261 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 256 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 246 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 241 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 236 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 232 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 223 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 215 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 207 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 192 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 179 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 172 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 166 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 154 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 790 0
28AUG26 18.00 P 0.01 0.01 0.01 0.01 0.00 127 2 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 745 0
28AUG26 19.00 P 0.01 0.01 0.01 0.01 0.00 117 2 707 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 112 0 703 0
28AUG26 20.00 P 0.05 0.05 0.01 0.01 -0.02 108 22 701 -6
28AUG26 21.00 P 0.06 0.07 0.05 0.01 -0.05 99 33 969 -2
28AUG26 22.00 P 0.10 0.10 0.02 0.01 -0.10 91 10 1,198 -1
28AUG26 23.00 P 0.14 0.15 0.02 0.01 -0.18 83 71 1,297 +4
28AUG26 24.00 P 0.20 0.23 0.03 0.02 -0.29 82 183 1,194 +139
28AUG26 25.00 P 0.31 0.36 0.05 0.04 -0.45 82 556 1,089 +195
28AUG26 26.00 P 0.55 0.55 0.08 0.06 -0.67 78 285 869 +10
28AUG26 27.00 P 0.73 0.87 0.10 0.10 -0.95 77 113 768 +61
28AUG26 28.00 P 0.96 1.21 0.15 0.18 -1.27 78 860 390 +13
28AUG26 29.00 P 1.58 1.65 0.26 0.29 -1.72 77 469 504 +264
28AUG26 30.00 P 1.98 2.19 0.35 0.45 -2.15 77 543 542 +285
28AUG26 31.00 P 2.60 2.60 0.55 0.67 -2.62 77 258 196 +166
28AUG26 32.00 P 1.52 1.52 0.85 0.94 -3.08 77 127 113 +94
28AUG26 33.00 P 2.00 2.15 1.20 1.29 -3.50 77 811 776 +776
28AUG26 34.00 P 2.00 2.07 1.68 1.77 -3.88 79 63 22 +22
28AUG26 35.00 P 2.47 2.66 2.24 2.32 -4.21 81 41 19 +19
28AUG26 36.00 P 3.60 3.75 2.83 2.83 -4.57 79 32 14 +14
28AUG26 37.00 P 3.77 3.88 3.77 3.56 -4.82 82 10 5 +5
28AUG26 38.00 P 0.00 0.00 0.00 4.27 -4.78 82 0 348 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 175 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 171 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 164 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 160 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 157 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 147 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 361 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,065 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 521 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 190 0
29SEP26 16.50 P 0.04 0.04 0.04 0.01 -0.02 81 1 175 -1
29SEP26 17.00 P 0.05 0.05 0.05 0.01 -0.03 78 11 263 -11
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.05 75 0 429 0
29SEP26 18.00 P 0.11 0.12 0.05 0.01 -0.06 72 97 3,779 +81
29SEP26 18.50 P 0.10 0.10 0.10 0.01 -0.09 69 1 411 -1
29SEP26 19.00 P 0.12 0.12 0.10 0.01 -0.11 66 2 555 0
29SEP26 19.50 P 0.19 0.19 0.12 0.02 -0.14 69 6 364 -1
29SEP26 20.00 P 0.20 0.20 0.11 0.03 -0.17 70 8 1,465 -4
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.25 71 0 1,197 0
29SEP26 22.00 P 0.38 0.40 0.35 0.09 -0.38 70 76 1,341 -74
29SEP26 23.00 P 0.49 0.49 0.18 0.15 -0.49 71 16 1,187 +6
29SEP26 24.00 P 0.69 0.71 0.22 0.22 -0.66 70 93 935 +82
29SEP26 25.00 P 0.85 0.85 0.32 0.31 -0.84 70 127 806 +93
29SEP26 26.00 P 1.26 1.26 0.39 0.43 -1.08 69 91 1,743 +1
29SEP26 27.00 P 1.50 1.66 0.50 0.59 -1.35 69 70 872 +18
29SEP26 28.00 P 2.06 2.06 0.70 0.79 -1.58 69 174 2,192 +104
29SEP26 29.00 P 2.50 2.50 1.05 1.03 -1.87 69 83 277 +52
29SEP26 30.00 P 2.82 3.03 1.30 1.30 -2.22 69 163 613 +68
29SEP26 31.00 P 3.50 3.50 1.75 1.63 -2.54 69 37 215 +15
29SEP26 32.00 P 4.26 4.26 2.10 2.10 -2.77 71 26 184 +21
29SEP26 33.00 P 3.40 3.40 2.54 2.46 -3.17 69 6 6 +6
29SEP26 34.00 P 3.00 3.33 3.00 3.07 -3.32 72 38 37 +37
29SEP26 35.00 P 4.20 4.20 3.75 3.59 -3.62 72 785 785 +785
29SEP26 36.00 P 0.00 0.00 0.00 4.16 -3.88 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.83 -4.09 73 0 0 0
29SEP26 38.00 P 5.78 5.78 5.78 5.49 -4.32 73 15 15 +15
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.04 68 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.06 65 0 72 0
29OCT26 16.50 P 0.12 0.12 0.12 0.01 -0.08 63 1 42 +1
29OCT26 17.00 P 0.11 0.11 0.11 0.02 -0.10 66 1 18 +1
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.12 67 0 26 0
29OCT26 18.00 P 0.18 0.18 0.17 0.04 -0.15 67 2 76 +1
29OCT26 18.50 P 0.25 0.25 0.11 0.05 -0.18 66 74 192 +54
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.21 67 0 163 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.26 67 0 246 0
29OCT26 20.00 P 0.36 0.36 0.36 0.11 -0.30 67 6 527 -6
29OCT26 21.00 P 0.00 0.00 0.00 0.16 -0.42 66 0 347 0
29OCT26 22.00 P 0.71 0.71 0.27 0.24 -0.54 67 28 1,757 -5
29OCT26 23.00 P 0.75 0.75 0.75 0.32 -0.69 66 5 217 +5
29OCT26 24.00 P 0.00 0.00 0.00 0.43 -0.88 65 0 178 0
29OCT26 25.00 P 1.26 1.26 0.70 0.59 -1.04 66 4 815 +2
29OCT26 26.00 P 1.58 1.58 0.90 0.76 -1.25 65 6 537 -1
29OCT26 27.00 P 1.01 1.01 1.01 0.98 -1.47 65 1 312 -1
29OCT26 28.00 P 2.37 2.37 1.23 1.23 -1.75 65 58 1,446 +51
29OCT26 29.00 P 1.57 1.57 1.57 1.51 -1.97 65 20 430 +15
29OCT26 30.00 P 3.67 3.67 2.05 1.85 -2.25 65 17 71 +1
29OCT26 31.00 P 4.09 4.31 2.33 2.21 -2.53 65 45 45 +45
29OCT26 32.00 P 3.58 3.58 2.77 2.63 -2.82 65 19 234 +11
29OCT26 33.00 P 4.15 4.15 3.26 3.06 -3.13 65 34 66 +18
29OCT26 34.00 P 3.87 3.87 3.87 3.64 -3.30 66 26 26 +26
29OCT26 35.00 P 4.37 4.37 4.37 4.20 -3.51 66 5 5 +5
29OCT26 36.00 P 0.00 0.00 0.00 4.83 -3.70 67 0 1 0
29OCT26 37.00 P 0.00 0.00 0.00 5.42 -3.93 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.10 -4.11 67 0 0 0
27NOV26 16.50 P 0.21 0.21 0.21 0.06 -0.15 67 1 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 -0.18 67 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 -0.22 67 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 -0.26 67 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.31 66 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.16 -0.36 66 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.19 -0.42 66 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.23 -0.46 66 0 165 0
27NOV26 21.00 P 0.00 0.00 0.00 0.33 -0.56 67 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.45 -0.69 66 0 22 0
27NOV26 23.00 P 0.00 0.00 0.00 0.59 -0.82 66 0 70 0
27NOV26 24.00 P 0.00 0.00 0.00 0.74 -1.00 66 0 17 0
27NOV26 25.00 P 1.74 1.74 1.74 0.92 -1.24 65 1 69 +1
27NOV26 26.00 P 2.15 2.15 1.63 1.20 -1.35 66 16 156 +16
27NOV26 27.00 P 2.50 2.50 1.96 1.42 -1.59 65 16 67 +10
27NOV26 28.00 P 0.00 0.00 0.00 1.70 -1.82 65 0 70 0
27NOV26 29.00 P 3.52 3.52 2.53 2.04 -2.05 65 12 57 0
27NOV26 30.00 P 3.25 3.25 2.62 2.41 -2.28 65 16 16 +16
27NOV26 31.00 P 3.90 3.90 3.90 2.82 -2.51 65 15 15 +15
27NOV26 32.00 P 0.00 0.00 0.00 3.28 -2.71 65 0 0 0
27NOV26 33.00 P 5.03 5.03 3.96 3.83 -2.88 66 115 100 +100
27NOV26 34.00 P 4.51 4.51 4.51 4.38 -3.16 67 15 15 +15
27NOV26 35.00 P 0.00 0.00 0.00 4.96 -3.34 67 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 5.63 -3.44 68 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.21 -3.68 68 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.90 -3.82 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 494 0
30DEC26 11.00 P 0.10 0.10 0.10 0.01 -0.01 71 30 333 -18
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.04 63 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.06 61 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.07 63 0 204 0
30DEC26 14.00 P 0.13 0.13 0.13 0.03 -0.08 64 30 1,031 +30
30DEC26 14.50 P 0.18 0.18 0.18 0.04 -0.11 64 5 170 -5
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.12 66 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.15 65 0 1,060 0
30DEC26 16.00 P 0.30 0.30 0.23 0.09 -0.18 65 95 463 +95
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.21 65 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.26 65 0 3,153 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.29 64 0 190 0
30DEC26 18.00 P 0.47 0.47 0.47 0.19 -0.34 64 1 163 0
30DEC26 18.50 P 0.33 0.33 0.33 0.22 -0.40 64 1 235 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.27 -0.44 64 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.49 65 0 495 0
30DEC26 20.00 P 0.76 0.76 0.54 0.37 -0.54 64 2 205 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.50 -0.64 64 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.79 64 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 -0.89 65 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -1.04 64 0 576 0
30DEC26 25.00 P 2.13 2.13 1.27 1.22 -1.26 63 8 419 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.48 -1.44 63 0 373 0
30DEC26 27.00 P 1.99 1.99 1.99 1.79 -1.61 63 2 465 0
30DEC26 28.00 P 2.24 2.24 2.24 2.09 -1.83 63 15 378 0
30DEC26 29.00 P 2.66 2.67 2.63 2.48 -2.02 63 75 348 +30
30DEC26 30.00 P 3.13 3.13 3.13 2.90 -2.21 64 2 143 0
30DEC26 31.00 P 0.00 0.00 0.00 3.33 -2.42 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.80 -2.64 64 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.33 -2.93 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.85 -3.11 64 0 0 0
30DEC26 35.00 P 6.45 6.45 6.45 5.44 -3.29 65 2 2 +2
30DEC26 36.00 P 0.00 0.00 0.00 6.09 -3.41 65 0 0 0
30DEC26 37.00 P 9.31 9.31 9.31 6.75 -3.52 66 65 65 +65
30DEC26 38.00 P 10.10 10.10 7.59 7.44 -3.66 67 110 110 +110
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 -0.02 61 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.05 57 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.05 60 0 142 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.06 60 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.08 61 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.10 60 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.11 61 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.14 60 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.17 60 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.19 60 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.24 60 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.27 60 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.31 60 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 -0.35 60 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 -0.40 60 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.45 60 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.51 60 0 134 0
30MAR27 18.50 P 0.98 0.98 0.98 0.47 -0.57 60 1 3,139 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 -0.62 60 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 -0.66 60 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 -0.70 60 0 129 0
30MAR27 21.00 P 1.03 1.06 1.03 0.89 -0.81 60 60 241 0
30MAR27 22.00 P 0.00 0.00 0.00 1.10 -0.98 60 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 1.34 -1.07 60 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.58 -1.23 60 0 457 0
30MAR27 25.00 P 0.00 0.00 0.00 1.87 -1.38 60 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 -1.55 60 0 621 0
30MAR27 27.00 P 0.00 0.00 0.00 2.47 -1.76 59 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 -1.85 60 0 241 0
30MAR27 29.00 P 0.00 0.00 0.00 3.36 -2.01 60 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 3.81 -2.17 60 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 4.27 -2.35 60 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 4.78 -2.53 60 0 0 0
30MAR27 33.00 P 5.58 5.58 5.57 5.32 -2.69 60 34 17 +17
30MAR27 34.00 P 0.00 0.00 0.00 5.89 -2.93 61 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.48 -3.05 61 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.11 -3.19 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.76 -3.32 61 0 0 0
30MAR27 38.00 P 8.66 8.66 8.66 8.43 -3.43 62 45 45 +45
29JUN27 15.00 P 0.61 0.61 0.61 0.32 -0.29 59 6 523 +2
29JUN27 15.50 P 0.00 0.00 0.00 0.37 -0.34 59 0 254 0
29JUN27 16.00 P 0.81 0.81 0.81 0.42 -0.39 59 3 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 -0.43 59 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 -0.48 59 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 0.62 -0.54 59 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.70 -0.58 59 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.82 -0.58 59 0 3 0
29JUN27 19.00 P 1.36 1.36 1.36 0.91 -0.63 59 4 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.01 -0.65 59 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.10 -0.69 59 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.32 -0.82 59 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 1.56 -1.04 59 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.83 -1.10 58 0 336 0
29JUN27 24.00 P 2.25 2.25 2.25 2.12 -1.24 58 1 546 +1
29JUN27 25.00 P 2.78 2.78 2.78 2.53 -1.27 59 2 4,042 +2
29JUN27 26.00 P 0.00 0.00 0.00 2.82 -1.51 58 0 680 0
29JUN27 27.00 P 3.70 3.70 3.70 3.19 -1.67 58 1 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.64 -1.80 58 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.10 -1.93 58 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 4.57 -2.08 58 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 5.08 -2.22 59 0 0 0
29JUN27 32.00 P 6.26 6.26 6.26 5.54 -2.47 58 1 1 0
29JUN27 33.00 P 6.40 6.40 6.40 6.13 -2.58 58 1 1 +1
29JUN27 34.00 P 0.00 0.00 0.00 6.74 -2.64 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.34 -2.79 59 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.98 -2.99 59 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.55 -3.19 59 0 0 0
29JUN27 38.00 P 10.00 10.00 10.00 9.23 -3.30 59 1 1 +1
TOTAL PUT 7,579 152,991 +4,128
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$ 14.520
28AUG26 10.00 C 0.00 0.00 0.00 4.53 -0.07 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.07 -0.09 69 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.54 -0.07 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.05 -0.07 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.59 -0.06 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.16 -0.06 41 0 30 0
28AUG26 14.00 C 0.77 0.82 0.77 0.80 -0.02 42 78 420 +75
28AUG26 14.50 C 0.49 0.49 0.49 0.52 -0.02 42 15 791 0
28AUG26 15.00 C 0.28 0.33 0.28 0.31 -0.02 42 91 1,772 +91
28AUG26 15.50 C 0.16 0.19 0.16 0.17 -0.01 42 50 1,164 +50
28AUG26 16.00 C 0.10 0.11 0.10 0.09 -0.01 42 35 775 +35
28AUG26 16.50 C 0.06 0.06 0.06 0.05 0.00 44 270 702 +88
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 43 0 460 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.54 -0.07 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.04 -0.08 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.54 -0.07 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 -0.09 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.55 -0.06 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.08 -0.07 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 -0.07 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 -0.06 36 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.92 -0.04 37 0 592 0
29SEP26 14.50 C 0.65 0.65 0.65 0.66 -0.03 37 15 736 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 -0.03 37 0 275 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 187 0
29SEP26 16.00 C 0.21 0.24 0.21 0.20 -0.02 37 150 661 +100
29SEP26 16.50 C 0.16 0.16 0.16 0.13 -0.02 37 100 477 +100
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 729 0
29SEP26 17.50 C 0.08 0.08 0.08 0.05 -0.01 37 15 147 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 168 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.54 -0.07 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.04 -0.08 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.62 +0.01 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.13 -0.03 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.64 +0.03 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.11 -0.05 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.70 -0.07 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.35 -0.07 35 0 140 0
29OCT26 14.00 C 0.00 0.00 0.00 1.08 -0.04 36 0 2,462 0
29OCT26 14.50 C 0.00 0.00 0.00 0.83 -0.03 36 0 680 0
29OCT26 15.00 C 0.00 0.00 0.00 0.63 -0.04 36 0 531 0
29OCT26 15.50 C 0.48 0.48 0.48 0.47 -0.04 36 75 753 +75
29OCT26 16.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 36 0 93 0
27NOV26 10.00 C 0.00 0.00 0.00 4.54 -0.07 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.12 0.00 56 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.63 0.00 50 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.15 -0.01 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.67 -0.05 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.17 -0.07 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.80 -0.06 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.48 -0.10 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.24 -0.02 36 0 1,255 0
27NOV26 14.50 C 0.00 0.00 0.00 0.99 -0.02 36 0 1,580 0
27NOV26 15.00 C 0.00 0.00 0.00 0.80 -0.02 36 0 399 0
27NOV26 15.50 C 0.00 0.00 0.00 0.63 -0.04 36 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.38 -0.03 36 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.61 -0.04 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.12 0.00 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.64 +0.01 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 +0.02 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.74 0.00 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.28 -0.08 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 -0.07 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.63 -0.13 35 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.38 -0.03 35 0 15 0
30DEC26 14.50 C 1.16 1.23 1.15 1.18 -0.04 36 300 300 +290
30DEC26 15.00 C 0.99 1.03 0.96 0.98 -0.04 36 180 185 +178
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.05 36 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.05 36 0 429 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 -0.05 36 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 -0.03 36 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.04 36 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.02 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 125 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 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 47 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.67 +0.02 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.23 +0.04 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.80 +0.01 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.40 -0.01 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.04 -0.01 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.71 -0.01 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.40 -0.01 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.06 -0.07 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.81 -0.06 36 0 111 0
30MAR27 14.50 C 1.66 1.66 1.66 1.64 -0.02 37 11 20 +11
30MAR27 15.00 C 0.00 0.00 0.00 1.43 -0.03 37 0 71 0
30MAR27 15.50 C 0.00 0.00 0.00 1.25 -0.03 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.08 -0.04 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 -0.04 37 0 157 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 -0.03 37 0 59 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 -0.03 37 0 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 -0.03 37 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 -0.02 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 -0.02 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 0.00 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 38 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 4.68 -0.07 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.30 -0.06 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.93 -0.06 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.69 +0.02 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.36 +0.03 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.04 +0.03 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.75 +0.03 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.47 +0.02 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.22 +0.02 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.98 -0.02 37 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.77 -0.03 37 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.59 -0.02 37 0 0 0
29JUN27 16.00 C 1.49 1.49 1.49 1.43 -0.02 37 70 70 +70
29JUN27 16.50 C 0.00 0.00 0.00 1.28 -0.02 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 1.15 -0.02 37 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.02 -0.02 37 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.92 -0.03 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.83 -0.02 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.74 -0.01 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.66 -0.01 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.58 -0.01 38 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 205 0
29JUN27 26.00 C 0.24 0.24 0.24 0.14 0.00 38 26 10 -26
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 31 0
TOTAL CALL 1,481 68,633 +1,152
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 43 0 150 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 2,894 0
28AUG26 13.50 P 0.14 0.14 0.14 0.13 +0.01 42 100 1,733 +100
28AUG26 14.00 P 0.26 0.27 0.23 0.27 +0.03 42 56 711 +56
28AUG26 14.50 P 0.45 0.45 0.45 0.47 +0.03 41 50 1,829 0
28AUG26 15.00 P 0.83 0.84 0.71 0.76 +0.02 41 35 542 -10
28AUG26 15.50 P 1.19 1.22 1.16 1.13 +0.02 41 164 490 +15
28AUG26 16.00 P 0.00 0.00 0.00 1.55 +0.06 41 0 432 0
28AUG26 16.50 P 0.00 0.00 0.00 2.01 +0.01 42 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.49 +0.04 43 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 2.99 +0.04 49 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.48 +0.02 0 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.98 +0.03 0 0 207 0
28AUG26 19.00 P 0.00 0.00 0.00 4.49 +0.06 67 0 30 0
28AUG26 19.50 P 5.10 5.10 5.10 4.99 +0.06 72 2 138 +2
28AUG26 20.00 P 0.00 0.00 0.00 5.49 +0.07 77 0 160 0
28AUG26 21.00 P 0.00 0.00 0.00 6.48 +0.07 0 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 7.48 +0.07 0 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 8.48 +0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.48 +0.07 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.48 +0.07 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.48 +0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.48 +0.06 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.48 +0.07 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.49 +0.08 149 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 0.05 +0.01 38 0 169 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 0.00 37 0 229 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 450 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 0.00 36 0 278 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 +0.01 36 0 340 0
29SEP26 14.00 P 0.62 0.62 0.62 0.64 +0.02 35 10 458 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 0.00 35 0 2,709 0
29SEP26 15.00 P 0.00 0.00 0.00 1.22 0.00 34 0 751 0
29SEP26 15.50 P 0.00 0.00 0.00 1.62 +0.05 36 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.02 +0.11 36 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 2.46 +0.04 36 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.85 -0.06 0 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.37 -0.01 33 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.85 -0.02 26 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.34 0.00 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 +0.02 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.42 +0.09 57 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.82 +0.01 0 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.81 -0.01 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.81 0.00 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.84 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.84 +0.07 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.84 +0.07 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.84 +0.08 66 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.83 +0.07 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.83 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.83 +0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.83 +0.07 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.83 +0.08 80 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.83 +0.08 86 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 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 0.00 36 0 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.10 0.00 36 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.17 0.00 35 0 153 0
29OCT26 12.50 P 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.41 0.00 35 0 29 0
29OCT26 13.50 P 0.00 0.00 0.00 0.58 -0.01 35 0 148 0
29OCT26 14.00 P 0.00 0.00 0.00 0.80 -0.01 34 0 422 0
29OCT26 14.50 P 0.00 0.00 0.00 1.07 0.00 34 0 4,434 0
29OCT26 15.00 P 1.41 1.41 1.41 1.37 -0.01 34 15 137 +15
29OCT26 15.50 P 0.00 0.00 0.00 1.73 0.00 34 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 2.14 +0.04 35 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.55 +0.05 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.94 -0.02 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.39 -0.05 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.85 -0.05 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.34 0.00 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.83 +0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.42 +0.09 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.82 +0.01 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 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 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.26 0.00 35 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 0.38 0.00 35 0 34 0
27NOV26 13.00 P 0.57 0.57 0.57 0.53 0.00 35 15 58 +15
27NOV26 13.50 P 0.00 0.00 0.00 0.72 +0.01 35 0 440 0
27NOV26 14.00 P 1.00 1.00 1.00 0.95 +0.01 35 10 135 0
27NOV26 14.50 P 0.00 0.00 0.00 1.22 0.00 35 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 1.51 0.00 34 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 1.85 0.00 34 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.25 0.00 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.61 -0.04 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.03 -0.04 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.46 -0.05 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.90 -0.01 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.36 -0.02 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.83 -0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.42 +0.06 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.82 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 0.00 36 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.01 36 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 +0.01 36 0 251 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 291 0
30DEC26 13.50 P 0.89 0.89 0.89 0.86 +0.01 35 15 402 +11
30DEC26 14.00 P 0.00 0.00 0.00 1.09 0.00 35 0 1,486 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 +0.01 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 0.00 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 0.00 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.34 -0.03 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.73 -0.03 34 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 -0.04 34 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.55 -0.04 34 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.96 -0.05 32 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.42 -0.04 32 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.88 -0.04 31 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 +0.03 37 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.82 -0.05 0 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 6.81 -0.04 0 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.81 -0.01 0 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.84 +0.07 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.84 +0.07 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.84 +0.07 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.84 +0.08 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.83 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.83 +0.07 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.83 +0.07 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.83 +0.07 54 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.83 +0.08 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.83 +0.08 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 0.00 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 0.00 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 0.00 37 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 0.00 37 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 0.00 36 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.01 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 0.00 36 0 21 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 0.00 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 0.00 35 0 2 0
30MAR27 14.50 P 1.73 1.73 1.73 1.68 0.00 35 15 11,615 +15
30MAR27 15.00 P 0.00 0.00 0.00 1.98 +0.01 35 0 69 0
30MAR27 15.50 P 2.31 2.31 2.31 2.30 +0.01 35 15 165 +15
30MAR27 16.00 P 0.00 0.00 0.00 2.64 -0.03 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.01 -0.02 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.39 -0.03 35 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.78 -0.03 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.19 -0.03 35 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.61 -0.04 35 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.04 -0.04 35 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.48 -0.03 34 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.93 -0.04 33 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.85 -0.05 29 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.81 -0.06 0 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.84 +0.07 32 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.84 +0.07 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.84 +0.07 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.84 +0.08 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.83 +0.07 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.83 +0.07 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.83 +0.07 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.83 +0.07 48 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 16.83 +0.08 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.83 +0.08 53 0 0 0
29JUN27 10.00 P 0.34 0.34 0.34 0.32 +0.01 37 1 13 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 +0.02 38 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 +0.02 37 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.88 +0.02 38 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.07 +0.02 38 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.29 +0.02 38 0 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.51 +0.01 37 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.77 +0.04 38 0 26 0
29JUN27 14.50 P 0.00 0.00 0.00 2.04 +0.03 37 0 83 0
29JUN27 15.00 P 0.00 0.00 0.00 2.31 +0.03 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 2.61 +0.02 37 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 2.95 +0.02 37 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.31 -0.02 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.67 -0.03 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.05 -0.03 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.44 -0.03 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.84 -0.03 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.25 -0.03 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.67 -0.03 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.07 -0.06 35 0 33 0
29JUN27 21.00 P 0.00 0.00 0.00 6.96 -0.05 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.95 +0.06 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.90 +0.07 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.87 +0.07 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.85 +0.07 37 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.84 +0.07 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.83 +0.07 0 0 0 0
TOTAL PUT 503 71,378 +235
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$ 38.600
28AUG26 26.00 C 0.00 0.00 0.00 12.63 +0.16 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.63 +0.16 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.63 +0.15 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.63 +0.15 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.64 +0.17 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.64 +0.16 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.64 +0.16 32 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.64 +0.16 24 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.64 +0.16 0 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.64 +0.15 0 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 2.65 +0.15 16 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 1.71 +0.15 17 0 167 0
28AUG26 38.00 C 1.00 1.00 1.00 0.90 +0.11 16 3 241 +3
28AUG26 39.00 C 0.45 0.45 0.39 0.36 +0.07 16 27 444 +27
28AUG26 40.00 C 0.14 0.14 0.11 0.11 +0.02 16 45 1,071 +45
28AUG26 41.00 C 0.05 0.05 0.05 0.03 +0.01 17 1 766 0
28AUG26 42.00 C 0.02 0.02 0.02 0.01 0.00 19 22 530 -22
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 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.68 +0.22 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.66 +0.19 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.67 +0.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.67 +0.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.68 +0.20 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.68 +0.20 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.71 +0.22 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.72 +0.16 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.73 +0.16 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.74 +0.15 16 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.78 +0.14 17 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 2.88 +0.14 17 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.06 +0.12 17 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 1.34 +0.05 16 0 222 0
29SEP26 39.00 C 0.80 0.85 0.78 0.83 +0.05 17 55 362 +25
29SEP26 40.00 C 0.46 0.48 0.46 0.47 +0.02 17 6 578 +6
29SEP26 41.00 C 0.26 0.26 0.26 0.25 +0.03 17 1 418 +1
29SEP26 42.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 270 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 557 0
29SEP26 44.00 C 0.05 0.05 0.05 0.03 +0.01 18 30 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 214 0
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 11.76 +0.22 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.77 +0.22 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.78 +0.21 21 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.77 +0.19 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.81 +0.22 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.83 +0.18 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.83 +0.16 17 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.87 +0.15 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.95 +0.14 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.10 +0.12 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.34 +0.08 17 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 1.68 +0.07 17 0 49 0
29OCT26 39.00 C 1.22 1.22 1.22 1.12 +0.02 16 15 134 +15
29OCT26 40.00 C 0.74 0.76 0.74 0.75 +0.03 17 26 306 +1
29OCT26 41.00 C 0.00 0.00 0.00 0.49 +0.03 17 0 130 0
29OCT26 42.00 C 0.29 0.29 0.29 0.29 +0.02 17 50 47 -5
29OCT26 43.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 99 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 0.00 17 0 273 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 0.00 17 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 0.00 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 29.00 C 0.00 0.00 0.00 9.87 - 25 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 8.89 +0.23 24 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.92 +0.22 23 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.92 +0.13 19 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.00 +0.13 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.10 +0.10 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.26 +0.09 20 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.48 +0.06 20 0 0 0
27NOV26 37.00 C 2.64 2.70 2.64 2.70 +0.04 19 45 60 +45
27NOV26 38.00 C 0.00 0.00 0.00 2.12 +0.02 19 0 45 0
27NOV26 39.00 C 1.40 1.45 1.40 1.62 +0.01 19 45 332 +45
27NOV26 40.00 C 0.00 0.00 0.00 1.21 -0.01 20 0 184 0
27NOV26 41.00 C 0.00 0.00 0.00 0.88 -0.02 20 0 96 0
27NOV26 42.00 C 0.00 0.00 0.00 0.63 -0.02 20 0 45 0
27NOV26 43.00 C 0.35 0.35 0.35 0.44 -0.02 20 5 12 +5
27NOV26 44.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 23 0
27NOV26 45.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.82 +0.24 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.80 +0.20 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.81 +0.19 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.83 +0.20 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.88 +0.23 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.90 +0.23 24 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.92 +0.16 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.95 +0.16 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.00 +0.13 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.10 +0.10 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.26 +0.09 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.48 +0.06 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 2.70 +0.04 18 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.12 +0.02 19 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 1.62 +0.01 19 0 160 0
30DEC26 40.00 C 1.15 1.15 1.15 1.21 -0.01 19 1 193 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.88 -0.02 19 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 -0.02 19 0 182 0
30DEC26 43.00 C 0.40 0.40 0.40 0.44 -0.02 19 10 332 +10
30DEC26 44.00 C 0.00 0.00 0.00 0.30 -0.02 19 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 122 0
30DEC26 47.00 C 0.14 0.14 0.14 0.09 0.00 19 10 20 -10
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.80 +0.19 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.82 +0.20 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.83 +0.19 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.88 +0.22 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.90 +0.22 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.93 +0.17 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.99 +0.19 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.03 +0.14 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.16 +0.13 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.35 +0.12 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.61 +0.10 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.96 +0.09 18 0 2 0
30MAR27 38.00 C 2.34 2.34 2.31 2.37 +0.01 18 30 143 +19
30MAR27 39.00 C 0.00 0.00 0.00 1.90 +0.01 18 0 47 0
30MAR27 40.00 C 0.00 0.00 0.00 1.54 +0.03 19 0 158 0
30MAR27 41.00 C 0.00 0.00 0.00 1.21 +0.03 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 0.94 +0.03 19 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.72 +0.02 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.55 +0.02 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 0.00 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 0.00 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.81 +0.20 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.82 +0.20 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.83 +0.19 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.88 +0.20 20 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.90 +0.18 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.99 +0.20 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.10 +0.10 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.32 +0.14 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.39 +0.03 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.71 +0.12 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.08 +0.10 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.54 +0.11 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.05 +0.10 20 0 35 0
29JUN27 39.00 C 0.00 0.00 0.00 2.60 +0.08 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.22 +0.08 20 0 114 0
29JUN27 41.00 C 0.00 0.00 0.00 1.88 +0.06 20 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.58 +0.06 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.33 +0.05 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.11 +0.05 20 0 14 0
29JUN27 45.00 C 0.00 0.00 0.00 0.93 +0.05 20 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 0.80 +0.02 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.67 +0.04 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.45 +0.03 21 0 135 0
TOTAL CALL 427 17,721 +211
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 210 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 548 0
28AUG26 37.00 P 0.10 0.11 0.10 0.07 -0.01 17 20 1,115 -10
28AUG26 38.00 P 0.27 0.30 0.27 0.27 -0.05 17 11 890 -9
28AUG26 39.00 P 0.80 0.80 0.76 0.75 -0.09 17 3 531 +1
28AUG26 40.00 P 0.00 0.00 0.00 1.47 -0.14 16 0 462 0
28AUG26 41.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.51 -0.05 57 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.51 -0.18 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.51 -0.06 68 0 1 0
28AUG26 49.00 P 0.00 0.00 0.00 10.51 -0.06 73 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.50 -0.07 76 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.01 -0.06 88 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 302 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 298 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 18 0 286 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 718 0
29SEP26 36.00 P 0.16 0.16 0.16 0.15 -0.02 17 2 715 +2
29SEP26 37.00 P 0.35 0.37 0.35 0.33 -0.04 17 5 1,171 +5
29SEP26 38.00 P 0.68 0.68 0.65 0.65 -0.05 17 13 418 0
29SEP26 39.00 P 0.00 0.00 0.00 1.16 -0.05 18 0 243 0
29SEP26 40.00 P 0.00 0.00 0.00 1.76 -0.11 17 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 2.54 -0.14 17 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.44 -0.14 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.51 -0.14 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.51 -0.18 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.51 -0.15 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.51 -0.15 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.50 -0.16 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.01 -0.15 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 18 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 109 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 173 0
29OCT26 36.00 P 0.28 0.28 0.28 0.29 -0.03 17 2 287 +2
29OCT26 37.00 P 0.00 0.00 0.00 0.53 -0.04 17 0 323 0
29OCT26 38.00 P 0.90 0.90 0.88 0.88 -0.06 17 6 200 +6
29OCT26 39.00 P 0.00 0.00 0.00 1.35 -0.09 17 0 138 0
29OCT26 40.00 P 0.00 0.00 0.00 2.01 -0.05 18 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 2.68 -0.14 17 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.51 -0.15 17 0 30 0
29OCT26 43.00 P 4.49 4.49 4.49 4.43 -0.15 17 10 142 +10
29OCT26 44.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.51 -0.15 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.51 -0.18 31 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.51 -0.15 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.51 -0.15 36 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.22 -0.06 20 0 8 0
27NOV26 35.00 P 0.47 0.47 0.47 0.38 -0.07 20 1 153 +1
27NOV26 36.00 P 0.73 0.73 0.73 0.60 -0.10 20 5 335 +5
27NOV26 37.00 P 1.03 1.08 1.03 0.91 -0.13 20 19 421 +4
27NOV26 38.00 P 1.61 1.61 1.54 1.32 -0.14 20 34 373 +34
27NOV26 39.00 P 2.12 2.15 2.12 1.83 -0.15 21 30 623 0
27NOV26 40.00 P 2.83 2.83 2.67 2.43 -0.17 21 60 245 0
27NOV26 41.00 P 0.00 0.00 0.00 3.03 -0.17 20 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.78 -0.18 20 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.61 -0.17 20 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.49 -0.18 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.62 +0.02 26 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.62 -0.17 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.65 -0.17 31 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.68 -0.17 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 396 0
30DEC26 31.00 P 0.13 0.13 0.13 0.08 -0.03 19 6 282 +6
30DEC26 32.00 P 0.21 0.21 0.21 0.15 -0.05 19 7 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 -0.07 19 0 179 0
30DEC26 34.00 P 0.00 0.00 0.00 0.43 -0.07 19 0 429 0
30DEC26 35.00 P 0.00 0.00 0.00 0.68 -0.08 19 0 667 0
30DEC26 36.00 P 1.03 1.03 1.03 1.00 -0.09 19 11 172 +11
30DEC26 37.00 P 0.00 0.00 0.00 1.40 -0.10 19 0 182 0
30DEC26 38.00 P 0.00 0.00 0.00 1.92 -0.08 19 0 84 0
30DEC26 39.00 P 2.54 2.58 2.54 2.51 -0.23 19 45 176 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.14 -0.19 18 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.88 -0.20 18 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.69 -0.19 18 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.54 -0.19 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.44 -0.18 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.49 -0.22 22 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.43 -0.23 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.40 -0.23 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.37 -0.23 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.34 -0.24 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.32 -0.24 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.78 -0.24 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.20 -0.02 18 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.49 -0.04 18 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.72 -0.03 19 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.99 -0.04 18 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 1.38 -0.03 19 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.81 -0.02 19 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 2.26 -0.06 18 0 37 0
30MAR27 39.00 P 2.90 2.90 2.89 2.86 -0.05 19 30 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.48 -0.14 18 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.18 -0.13 18 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.94 -0.13 18 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.75 -0.14 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.61 -0.14 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.61 -0.21 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.53 -0.22 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.46 -0.24 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.42 -0.23 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.39 -0.22 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.36 -0.23 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.79 -0.24 25 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 0.00 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.51 -0.02 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.70 -0.03 21 0 55 0
29JUN27 33.00 P 0.00 0.00 0.00 0.94 -0.03 21 0 27 0
29JUN27 34.00 P 1.35 1.35 1.35 1.24 -0.04 21 5 82 -5
29JUN27 35.00 P 0.00 0.00 0.00 1.59 -0.04 21 0 129 0
29JUN27 36.00 P 0.00 0.00 0.00 1.99 -0.05 21 0 121 0
29JUN27 37.00 P 0.00 0.00 0.00 2.46 -0.05 21 0 32 0
29JUN27 38.00 P 0.00 0.00 0.00 2.98 -0.07 21 0 64 0
29JUN27 39.00 P 3.79 3.80 3.79 3.55 -0.08 21 80 133 +80
29JUN27 40.00 P 0.00 0.00 0.00 4.19 -0.08 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.87 -0.10 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.44 -0.10 21 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.20 -0.11 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.99 -0.33 21 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.05 -0.13 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.94 -0.13 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.85 -0.14 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.78 -0.15 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.74 -0.14 26 0 0 0
TOTAL PUT 405 20,083 +158
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$ 60.500
14AUG26 42.00 C 0.00 0.00 0.00 18.50 -3.16 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 18.00 -3.16 0 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 17.50 -3.16 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 17.00 -3.16 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 16.50 -3.16 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 16.00 -3.16 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 15.50 -3.16 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 15.00 -3.16 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 14.50 -3.16 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 14.00 -3.16 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 13.50 -3.16 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 13.00 -3.16 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 12.50 -3.16 0 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 12.00 -3.16 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 11.50 -3.16 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 11.00 -3.16 0 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 10.50 -3.16 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 9.50 -3.16 0 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 8.50 -3.16 0 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 7.50 -3.16 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 6.51 -3.15 87 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 5.51 -3.15 74 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 4.52 -3.14 71 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 3.56 -3.11 72 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 2.64 -3.05 70 0 5 0
14AUG26 59.00 C 0.00 0.00 0.00 1.83 -2.91 70 0 11 0
14AUG26 60.00 C 0.00 0.00 0.00 1.17 -2.57 71 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.67 -2.36 70 0 17 0
14AUG26 62.00 C 0.37 0.37 0.29 0.35 -1.92 71 30 33 +20
14AUG26 63.00 C 0.00 0.00 0.00 0.16 -1.44 70 0 15 0
14AUG26 64.00 C 0.00 0.00 0.00 0.07 -1.01 71 0 131 0
14AUG26 65.00 C 0.45 0.45 0.14 0.03 -0.69 73 14 225 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 -0.40 73 0 59 0
14AUG26 67.00 C 0.12 0.12 0.12 0.01 -0.23 84 15 3,908 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 -0.12 94 0 66 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 -0.06 105 0 77 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.03 115 0 135 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 -0.01 124 0 90 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 - 234 0 0 -
21AUG26 46.00 C 0.00 0.00 0.00 14.53 -3.15 55 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 14.03 -3.15 49 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 13.53 -3.15 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 13.03 -3.16 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 12.54 -3.15 62 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 12.04 -3.15 59 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 11.54 -3.15 56 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 11.05 -3.14 59 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 10.56 -3.13 60 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 9.58 -3.12 59 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 8.62 -3.19 59 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 7.68 -3.06 59 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 6.77 -3.01 59 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 5.90 -2.93 59 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 5.07 -2.84 59 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 4.25 -2.77 57 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 3.57 -2.60 58 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 2.93 -2.44 58 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 2.36 -2.19 58 0 3 0
21AUG26 61.00 C 0.00 0.00 0.00 1.86 -2.03 58 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 1.46 -1.79 58 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 1.13 -1.62 58 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.86 -1.40 58 0 0 0
21AUG26 65.00 C 0.64 0.64 0.64 0.64 -1.17 58 10 10 +10
21AUG26 66.00 C 1.10 1.10 1.10 0.47 -0.96 59 6 18 0
21AUG26 67.00 C 0.34 0.34 0.31 0.35 -0.76 59 45 1,555 0
21AUG26 68.00 C 0.00 0.00 0.00 0.25 -0.62 59 0 73 0
21AUG26 69.00 C 0.00 0.00 0.00 0.18 -0.49 60 0 50 0
21AUG26 70.00 C 0.00 0.00 0.00 0.13 -0.38 60 0 15 0
21AUG26 71.00 C 0.00 0.00 0.00 0.09 -0.30 60 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.06 -0.24 60 0 15 0
21AUG26 73.00 C 0.00 0.00 0.00 0.04 -0.18 60 0 45 0
21AUG26 74.00 C 0.00 0.00 0.00 0.03 -0.13 61 0 30 0
21AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.09 61 0 15 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 -0.07 60 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 25.54 -3.15 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 24.54 -3.16 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.54 -3.16 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 22.55 -3.15 79 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 21.55 -3.15 73 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 20.55 -3.15 66 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.55 -3.15 57 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 18.56 -3.15 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.56 -3.15 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.57 -3.15 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.50 -3.22 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.61 -3.07 66 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 13.64 -3.04 66 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.69 -3.00 67 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.75 -3.06 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.82 -2.95 66 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.63 -2.91 66 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 6.66 -2.70 66 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 4.95 -2.44 66 0 245 0
28AUG26 60.00 C 0.00 0.00 0.00 3.46 -2.20 65 0 281 0
28AUG26 62.50 C 0.00 0.00 0.00 2.42 -1.70 66 0 391 0
28AUG26 65.00 C 0.00 0.00 0.00 1.60 -1.47 66 0 442 0
28AUG26 67.50 C 0.00 0.00 0.00 1.07 -1.04 67 0 386 0
28AUG26 70.00 C 1.30 1.30 0.82 0.66 -0.81 67 17 2,115 0
28AUG26 72.50 C 0.90 0.90 0.90 0.40 -0.57 67 15 915 +15
28AUG26 75.00 C 0.61 0.61 0.30 0.23 -0.39 67 125 290 -52
28AUG26 77.50 C 0.42 0.42 0.42 0.13 -0.26 67 15 781 +1
28AUG26 80.00 C 0.00 0.00 0.00 0.07 -0.17 66 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.04 -0.10 67 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.06 67 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.04 66 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.65 -3.15 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.66 -3.14 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.54 -3.28 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.56 -3.27 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.58 -3.27 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.61 -3.26 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.65 -3.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.69 -3.25 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.75 -3.24 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.82 -3.22 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.90 -3.21 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.89 -3.30 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.02 -3.27 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.18 -3.22 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.43 -2.82 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.65 -3.04 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.95 -2.41 59 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.26 -2.55 59 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 6.77 -2.35 59 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 5.31 -2.30 57 0 32 0
29SEP26 62.50 C 6.00 6.00 4.56 4.50 -1.60 60 16 100 +4
29SEP26 65.00 C 0.00 0.00 0.00 3.44 -1.55 59 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 2.77 -1.31 60 0 30 0
29SEP26 70.00 C 0.00 0.00 0.00 2.15 -1.22 60 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 1.64 -1.10 60 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 1.25 -0.92 60 0 48 0
29SEP26 77.50 C 0.00 0.00 0.00 0.94 -0.76 59 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.70 -0.62 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.52 -0.50 59 0 55 0
29SEP26 85.00 C 0.00 0.00 0.00 0.38 -0.41 59 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.28 -0.32 59 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 -0.26 59 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 -0.20 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.15 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.08 -0.12 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.09 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.07 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.05 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 25.80 -3.13 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 24.83 -3.13 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 23.87 -3.13 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 22.93 -3.11 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 21.99 -3.10 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.06 -3.09 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 20.15 -3.07 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.25 -3.05 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.36 -3.03 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.50 -3.00 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.65 -2.97 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.82 -2.94 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.02 -2.90 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.92 -3.18 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.07 -3.23 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.35 -3.16 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 10.85 -2.39 56 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 9.37 -2.26 57 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 8.03 -2.05 57 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 6.66 -2.30 56 0 190 0
29OCT26 62.50 C 0.00 0.00 0.00 5.65 -1.81 57 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 4.74 -1.63 57 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 4.00 -1.51 58 0 63 0
29OCT26 70.00 C 0.00 0.00 0.00 3.35 -1.41 58 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.75 -1.17 58 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.25 -1.11 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.83 -1.03 58 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 1.49 -0.90 58 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.20 -0.78 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.97 -0.67 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.75 -0.60 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.62 -0.49 58 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.48 -0.43 57 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.39 -0.36 57 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.31 -0.30 57 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.25 -0.24 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.20 -0.21 58 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.16 -0.17 58 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.13 -0.14 58 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.10 -0.12 58 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.08 -0.10 58 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 18.88 -2.51 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.06 -2.44 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.26 -2.43 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.49 -2.87 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.26 -3.30 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.54 -2.72 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.85 -2.67 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.20 -2.60 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.62 -2.48 54 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 10.37 -2.16 56 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 9.24 -1.85 58 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 7.77 -2.03 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 6.75 -1.83 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 5.86 -1.68 57 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 5.11 -1.49 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 4.43 -1.35 58 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 3.80 -1.27 58 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.23 -1.22 58 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.74 -1.16 58 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.32 -1.07 58 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.91 -1.00 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.61 -0.82 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.80 -3.55 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.83 -3.60 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.87 -3.65 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.03 -3.59 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.12 -3.61 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.27 -3.59 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.47 -3.04 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.68 -3.48 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.91 -3.42 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.16 -3.36 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.43 -3.30 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.72 -3.23 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.02 -2.60 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.35 -3.11 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.70 -2.50 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.06 -2.46 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.56 -2.34 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.22 -2.18 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.93 -2.08 55 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.85 -1.89 56 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 7.85 -1.73 56 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 6.85 -1.71 56 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 6.05 -1.60 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.33 -1.43 56 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 4.76 -1.26 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.21 -1.18 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.71 -1.11 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.28 -1.05 58 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 2.78 -1.04 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.42 -0.84 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.11 -0.75 57 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.84 -0.67 57 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.60 -0.61 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.39 -0.55 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.20 -0.50 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.05 -0.44 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.91 -0.39 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.79 -0.35 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.68 -0.32 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.59 -0.28 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.52 -0.25 57 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 27.00 -2.98 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.19 -2.94 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.38 -2.90 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.57 -2.90 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.81 -2.86 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.43 -3.43 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 22.30 -2.79 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.56 -2.78 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.87 -2.72 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.19 -2.65 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.50 -2.65 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.26 -3.21 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.21 -2.57 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.60 -2.50 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.98 -2.48 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.37 -2.48 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.01 -2.31 57 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 13.27 -2.21 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 12.30 -1.95 56 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 11.04 -2.07 55 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 10.13 -1.91 55 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 9.26 -1.77 56 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 8.48 -1.66 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.76 -1.57 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.12 -1.46 57 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 6.53 -1.37 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.00 -1.27 57 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 5.49 -1.21 58 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.87 -1.31 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.41 -1.08 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.99 -1.19 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.65 -0.92 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.31 -0.86 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.97 -0.86 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.73 -0.76 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.49 -0.66 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.25 -0.66 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.03 -0.64 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.87 -0.55 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.70 -0.49 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.53 -0.50 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 27.88 -2.91 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 27.12 -2.88 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 26.39 -2.82 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 25.65 -2.82 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 24.92 -2.81 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 24.23 -2.77 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 23.56 -2.71 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 22.90 -2.68 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 22.23 -2.68 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 21.58 -2.66 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.98 -2.60 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.39 -2.52 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.79 -2.52 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.20 -2.52 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.62 -2.50 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.10 -2.43 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.81 -2.33 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 15.11 -2.73 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 14.47 -2.11 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 13.01 -2.47 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.09 -2.29 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.25 -1.83 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.48 -1.63 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.76 -1.46 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.10 -1.40 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.50 -1.49 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.94 -1.32 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.49 -1.22 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.93 -1.42 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.45 -1.08 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.00 -0.96 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.55 -0.97 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.96 -1.13 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.78 -0.87 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.45 -0.78 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.00 -0.91 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.68 -0.91 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.45 -0.94 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.22 -0.73 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.99 -0.70 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.76 -0.71 56 0 0 0
TOTAL CALL 308 19,724 -2
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
14AUG26 56.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 25 0
14AUG26 57.00 P 0.00 0.00 0.00 0.06 +0.04 73 0 64 0
14AUG26 58.00 P 0.00 0.00 0.00 0.15 +0.11 72 0 45 0
14AUG26 59.00 P 0.32 0.39 0.32 0.35 +0.27 72 26 104 +14
14AUG26 60.00 P 0.00 0.00 0.00 0.70 +0.53 74 0 30 0
14AUG26 61.00 P 0.44 0.84 0.44 1.22 +0.89 75 30 334 -30
14AUG26 62.00 P 0.83 0.83 0.83 1.91 +1.32 77 11 11 +11
14AUG26 63.00 P 0.00 0.00 0.00 2.74 +1.78 81 0 1 0
14AUG26 64.00 P 0.00 0.00 0.00 3.57 +2.10 72 0 134 0
14AUG26 65.00 P 0.00 0.00 0.00 4.52 +2.49 70 0 2 0
14AUG26 66.00 P 0.00 0.00 0.00 5.51 +2.76 76 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 6.50 +2.91 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 7.50 +3.03 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 8.50 +3.09 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 9.50 +3.12 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 10.50 +3.14 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 11.50 +3.15 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 12.50 +3.15 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 13.50 +3.15 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 14.50 +3.15 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 15.50 +3.15 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 16.50 +3.15 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 17.50 +3.15 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 18.50 +3.15 0 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 19.50 +3.15 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 20.50 +3.15 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 21.50 +3.15 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 22.50 +3.15 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 23.50 - 0 0 0 -
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.05 +0.03 59 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.09 +0.06 60 0 10 0
21AUG26 53.00 P 0.00 0.00 0.00 0.15 +0.09 60 0 35 0
21AUG26 54.00 P 0.00 0.00 0.00 0.24 +0.15 60 0 39 0
21AUG26 55.00 P 0.00 0.00 0.00 0.37 +0.22 60 0 30 0
21AUG26 56.00 P 0.28 0.61 0.28 0.55 +0.32 60 64 94 +64
21AUG26 57.00 P 0.39 0.69 0.39 0.79 +0.45 60 63 81 +63
21AUG26 58.00 P 0.57 0.58 0.57 1.10 +0.61 60 5 5 +5
21AUG26 59.00 P 0.73 1.03 0.73 1.47 +0.77 60 28 35 -12
21AUG26 60.00 P 1.08 1.08 1.08 1.93 +0.97 61 20 20 +20
21AUG26 61.00 P 0.00 0.00 0.00 2.45 +1.17 61 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 2.98 +1.32 59 0 20 0
21AUG26 63.00 P 0.00 0.00 0.00 3.68 +1.58 61 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 4.46 +1.91 63 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 5.12 +2.03 59 0 17 0
21AUG26 66.00 P 0.00 0.00 0.00 5.95 +2.22 59 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 6.82 +2.40 59 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 7.72 +2.51 59 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 8.65 +2.65 60 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 9.59 +2.76 59 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 10.55 +2.85 58 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 11.53 +2.93 59 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 12.74 +3.21 86 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 13.64 +3.17 82 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 14.71 +3.24 93 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 15.50 +3.06 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 16.50 +3.07 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 17.50 +3.04 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 18.50 +3.10 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 19.50 +3.07 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 20.50 +3.15 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 21.50 +3.15 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 22.50 +3.15 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 23.50 - 0 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 167 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.04 +0.02 68 0 206 0
28AUG26 46.00 P 0.07 0.07 0.07 0.06 +0.03 67 4 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.09 +0.04 67 0 120 0
28AUG26 48.00 P 0.11 0.11 0.11 0.13 +0.06 67 7 98 -7
28AUG26 49.00 P 0.00 0.00 0.00 0.19 +0.09 67 0 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.27 +0.13 67 0 106 0
28AUG26 52.50 P 0.00 0.00 0.00 0.59 +0.26 67 0 93 0
28AUG26 55.00 P 0.00 0.00 0.00 1.09 +0.45 66 0 198 0
28AUG26 57.50 P 0.00 0.00 0.00 1.93 +0.80 67 0 254 0
28AUG26 60.00 P 0.00 0.00 0.00 3.06 +1.10 68 0 755 0
28AUG26 62.50 P 0.00 0.00 0.00 4.47 +1.41 68 0 141 0
28AUG26 65.00 P 0.00 0.00 0.00 6.06 +1.66 66 0 45 0
28AUG26 67.50 P 0.00 0.00 0.00 7.97 +2.09 66 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 10.08 +2.37 66 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 12.52 +2.80 75 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.71 +2.83 69 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.37 +3.03 86 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.86 +3.16 94 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.01 +2.93 68 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.73 +3.21 100 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.00 +3.02 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.50 +3.05 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.00 +3.08 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 34.50 +3.15 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 37.00 +3.15 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 39.50 +3.15 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.00 +3.15 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.50 +3.15 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.00 +3.15 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 49.50 +3.15 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 52.00 +3.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.03 59 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 +0.04 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.06 59 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.24 +0.06 59 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 +0.09 59 0 0 0
29SEP26 45.00 P 0.35 0.35 0.35 0.41 +0.11 59 2 16 -2
29SEP26 46.00 P 0.00 0.00 0.00 0.52 +0.14 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.65 +0.19 59 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.81 +0.25 60 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.97 +0.29 59 0 0 0
29SEP26 50.00 P 0.84 0.84 0.80 1.17 +0.34 59 22 80 +18
29SEP26 52.50 P 1.48 1.48 1.48 1.81 +0.52 60 30 30 +30
29SEP26 55.00 P 2.50 2.50 2.50 2.50 +0.60 58 10 150 0
29SEP26 57.50 P 0.00 0.00 0.00 3.67 +0.97 60 0 234 0
29SEP26 60.00 P 0.00 0.00 0.00 4.91 +1.16 61 0 280 0
29SEP26 62.50 P 0.00 0.00 0.00 6.35 +1.34 61 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 7.97 +1.54 62 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 9.49 +1.47 59 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 11.37 +1.63 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.76 +2.15 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.84 +2.28 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.09 +2.45 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.36 +2.55 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.79 +3.17 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.14 +3.24 72 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.41 +2.82 70 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.93 +3.33 75 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.23 +3.22 72 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.67 +3.23 72 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.12 +3.23 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.58 +3.21 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.06 +3.21 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.55 +3.20 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.00 +3.15 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.50 +3.15 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.00 +3.15 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 +0.03 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.20 +0.04 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.25 +0.06 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.32 +0.06 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.39 +0.08 57 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.50 +0.11 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.60 +0.12 57 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.70 +0.12 57 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.88 +0.20 57 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.04 +0.21 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.27 +0.28 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.45 +0.33 57 0 10 0
29OCT26 49.00 P 1.27 1.27 1.27 1.66 +0.35 57 60 90 +53
29OCT26 50.00 P 0.00 0.00 0.00 1.97 +0.45 58 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.70 +0.57 57 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 3.72 +0.84 58 0 152 0
29OCT26 57.50 P 0.00 0.00 0.00 4.83 +0.99 59 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 6.11 +1.13 59 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 7.58 +1.29 59 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 8.93 +1.18 57 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 10.86 +1.70 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.73 +1.89 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.75 +2.07 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.77 +2.21 62 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.87 +2.31 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.59 +1.98 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.82 +2.06 57 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.14 +2.06 58 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.97 +2.69 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.93 +2.86 61 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.23 +2.84 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.67 +2.93 59 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 37.12 +2.99 60 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.58 +3.05 61 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 42.06 +3.09 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.55 +3.14 64 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 47.00 +3.12 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.50 +3.14 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 52.00 +3.15 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.03 +0.20 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.19 +0.21 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.39 +0.25 57 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.61 +0.30 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.87 +0.35 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.16 +0.45 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.45 +0.53 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 2.75 +0.57 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.64 +0.70 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 4.68 +0.89 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 5.84 +0.98 58 0 30 0
27NOV26 60.00 P 7.13 7.13 7.13 7.13 +1.13 59 9 39 +9
27NOV26 62.50 P 0.00 0.00 0.00 8.63 +1.32 59 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 10.20 +1.44 59 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.88 +1.56 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.66 +1.65 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.32 +1.53 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.46 +1.81 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.71 +2.10 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.26 +1.61 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.39 +1.70 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.62 +1.86 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.42 +0.12 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.51 +0.14 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 +0.14 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.71 +0.17 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.84 +0.19 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.99 +0.22 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.16 +0.29 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.32 +0.27 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.53 +0.31 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.75 +0.41 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.98 +0.40 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.24 +0.43 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.45 +0.42 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.77 +0.56 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.09 +0.58 57 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.43 +0.61 57 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.39 +0.80 57 0 0 0
30DEC26 55.00 P 5.16 5.16 5.16 5.49 +0.95 57 10 11 +10
30DEC26 57.50 P 0.00 0.00 0.00 6.72 +0.98 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.09 +1.24 58 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.58 +1.38 58 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.19 +1.54 59 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.68 +1.45 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.70 +1.76 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.36 +1.67 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.35 +1.80 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.57 +2.11 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.40 +1.96 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.11 +1.61 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.25 +2.37 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.44 +1.68 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.69 +2.54 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.94 +2.59 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.26 +2.66 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.59 +2.74 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.95 +2.78 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.34 +2.84 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.74 +2.89 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.16 +2.92 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.61 +2.97 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.06 +3.01 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.05 +0.18 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.23 +0.23 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.36 +0.21 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.58 +0.26 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.75 +0.25 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.04 +0.36 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.27 +0.37 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.51 +0.37 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.81 +0.44 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.11 +0.50 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.41 +0.50 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.72 +0.51 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.97 +0.46 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.48 +0.77 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.87 +0.71 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.28 +0.75 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.39 +0.87 57 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.61 +0.99 58 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.93 +1.10 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.34 +1.20 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.85 +1.32 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.45 +1.43 59 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.73 +1.14 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.89 +1.65 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.16 +1.13 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.02 +1.78 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.90 +1.26 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.83 +1.26 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.85 +2.06 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.63 +2.87 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.95 +2.17 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.09 +2.28 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.25 +2.34 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.42 +2.37 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.67 +2.46 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.93 +2.55 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.20 +2.57 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.50 +2.61 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.62 +3.46 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 50.19 +2.75 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.55 +2.77 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.73 +0.24 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.95 +0.28 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.19 +0.33 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.44 +0.34 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.68 +0.34 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.97 +0.39 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.28 +0.45 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.59 +0.48 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.90 +0.48 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.23 +0.50 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.61 +0.57 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.99 +0.63 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.29 +0.55 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.84 +0.75 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.27 +0.65 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.72 +0.93 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.91 +0.89 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.20 +0.99 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.57 +0.99 57 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.03 +1.06 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.56 +1.20 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.16 +1.35 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.80 +1.42 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.63 +1.65 59 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.82 +1.01 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.59 +1.00 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.47 +1.75 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.37 +1.81 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.28 +1.83 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.29 +1.94 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.33 +2.06 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.38 +2.08 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.45 +2.11 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.61 +2.22 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.78 +2.31 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.95 +2.32 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.14 +2.34 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.40 +2.43 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.67 +2.51 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.95 +2.54 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 53.24 +2.56 56 0 0 0
TOTAL PUT 401 10,999 +246
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$ 96.400
28AUG26 57.50 C 0.00 0.00 0.00 39.04 +0.37 113 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.53 +0.35 102 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.08 +0.40 102 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.58 +0.40 93 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.94 +0.25 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.64 +0.45 83 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.05 +0.36 65 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.52 +0.32 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.12 +0.42 58 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.50 +0.30 32 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 14.00 +0.29 23 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 11.51 +0.29 24 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 9.04 +0.27 23 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 6.66 +0.23 23 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 4.49 +0.16 23 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 2.70 +0.08 23 0 272 0
28AUG26 97.50 C 0.00 0.00 0.00 1.38 +0.02 23 0 486 0
28AUG26 100.00 C 0.67 0.67 0.58 0.62 -0.05 23 39 642 +21
28AUG26 102.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 379 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 383 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 0.00 24 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.46 +0.32 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.04 +0.37 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.53 +0.35 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.08 +0.37 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.58 +0.38 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 28.94 +0.22 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.64 +0.40 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.07 +0.28 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.52 +0.21 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.18 +0.41 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.75 +0.28 25 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 14.34 +0.28 25 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 12.00 +0.27 25 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 9.78 +0.24 25 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 7.75 +0.22 25 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 5.94 +0.19 25 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 4.26 +0.05 24 0 80 0
29SEP26 97.50 C 3.17 3.17 2.95 3.04 +0.09 24 87 288 -11
29SEP26 100.00 C 2.15 2.15 2.04 2.09 -0.03 24 21 92 0
29SEP26 102.50 C 1.40 1.45 1.40 1.38 -0.02 24 52 303 0
29SEP26 105.00 C 1.04 1.04 1.00 0.92 +0.03 25 13 306 +13
29SEP26 107.50 C 0.00 0.00 0.00 0.57 +0.03 25 0 133 0
29SEP26 110.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 96 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 61 0
29SEP26 115.00 C 0.20 0.20 0.20 0.11 +0.01 25 40 67 +40
29SEP26 117.50 C 0.00 0.00 0.00 0.06 0.00 25 0 82 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.66 +0.33 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.08 +0.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.58 +0.07 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.07 +0.04 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.64 +0.09 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.26 +0.35 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.95 +0.45 27 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.51 +0.46 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.10 +0.24 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.80 +0.22 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.60 +0.18 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 10.55 +0.15 25 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 8.66 +0.11 25 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 6.98 +0.08 25 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 5.51 +0.04 25 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 4.13 -0.02 24 0 44 0
29OCT26 100.00 C 0.00 0.00 0.00 3.12 -0.09 24 0 58 0
29OCT26 102.50 C 2.45 2.45 2.45 2.32 -0.10 25 8 113 +8
29OCT26 105.00 C 0.00 0.00 0.00 1.73 -0.09 25 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.27 -0.04 25 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 0.89 -0.03 25 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 0.61 -0.03 25 0 76 0
29OCT26 115.00 C 0.00 0.00 0.00 0.40 -0.04 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.49 +0.53 30 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.07 +0.48 28 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.68 +0.45 27 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.28 +0.24 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.06 +0.21 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.97 +0.19 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.02 +0.16 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 9.24 +0.13 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 7.64 +0.10 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.23 +0.07 25 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 4.87 -0.13 25 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 3.86 -0.22 25 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.11 -0.10 25 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.48 0.00 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 1.88 -0.01 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.41 -0.02 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.06 -0.02 26 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.78 -0.02 26 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.52 +0.07 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.04 +0.08 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.66 +0.18 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.09 +0.09 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.64 +0.12 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.21 +0.16 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.04 +0.49 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.63 +0.50 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.27 +0.47 28 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.96 +0.46 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.62 +0.27 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 15.53 +0.27 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 13.55 +0.25 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 11.72 +0.24 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.03 +0.22 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 8.25 -0.17 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.17 +0.20 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.80 -0.04 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.78 -0.10 25 0 174 0
30DEC26 102.50 C 0.00 0.00 0.00 3.90 -0.10 25 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.23 +0.01 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.67 +0.08 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.15 +0.09 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.69 +0.09 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.33 +0.07 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.00 +0.05 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.77 +0.05 26 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.83 +0.30 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.38 +0.29 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.95 +0.29 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.53 -0.12 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.71 +0.57 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.32 +0.54 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.96 +0.52 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.64 +0.49 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.40 +0.47 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 21.24 +0.45 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.17 +0.50 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.89 +0.12 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 15.05 +0.08 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.36 +0.07 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 11.80 +0.04 25 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 10.33 0.00 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 8.99 -0.03 25 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 7.85 -0.24 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 6.83 -0.12 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 5.93 -0.06 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.11 -0.06 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.34 -0.06 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.68 -0.07 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.08 -0.07 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.60 -0.08 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.15 -0.07 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.76 -0.07 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.44 -0.06 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.11 +0.47 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.58 +0.29 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.33 +0.36 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.97 +0.26 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.63 +0.13 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.36 +0.02 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.36 +0.30 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.11 +0.18 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.03 +0.21 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.13 +0.25 25 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 18.99 +0.24 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.81 +0.23 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 15.31 +0.22 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 13.88 +0.22 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 12.58 +0.20 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.34 +0.20 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.22 +0.17 27 0 46 0
29JUN27 100.00 C 0.00 0.00 0.00 9.17 +0.18 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 8.22 +0.15 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.35 +0.15 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.54 +0.13 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.85 +0.14 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.15 +0.11 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.61 +0.11 28 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.19 +0.12 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.70 +0.09 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.28 +0.09 28 0 0 0
TOTAL CALL 260 13,492 +71
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 645 0
28AUG26 85.00 P 0.07 0.08 0.07 0.01 -0.01 25 45 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 238 0
28AUG26 90.00 P 0.21 0.21 0.21 0.15 -0.07 23 16 264 +8
28AUG26 92.50 P 0.00 0.00 0.00 0.49 -0.14 24 0 374 0
28AUG26 95.00 P 1.48 1.48 1.09 1.23 -0.17 24 39 269 +20
28AUG26 97.50 P 0.00 0.00 0.00 2.41 -0.28 23 0 227 0
28AUG26 100.00 P 0.00 0.00 0.00 4.14 -0.31 23 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 6.26 -0.32 23 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 8.62 -0.31 23 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.60 -0.30 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.60 -0.53 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 21.23 -0.33 56 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.60 -0.52 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 26.10 -0.45 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 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 44 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.13 -0.02 25 0 78 0
29SEP26 85.00 P 0.37 0.37 0.37 0.28 -0.04 25 19 614 +18
29SEP26 87.50 P 0.00 0.00 0.00 0.57 -0.05 25 0 549 0
29SEP26 90.00 P 1.04 1.09 1.04 1.04 -0.08 25 129 436 +28
29SEP26 92.50 P 1.72 1.79 1.71 1.75 -0.08 25 46 156 +1
29SEP26 95.00 P 0.00 0.00 0.00 2.74 -0.13 25 0 48 0
29SEP26 97.50 P 0.00 0.00 0.00 4.02 -0.12 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.42 -0.21 25 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 7.21 -0.24 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.22 -0.25 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.39 -0.28 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.71 -0.28 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.12 -0.29 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.60 -0.53 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.27 -0.29 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.72 -0.40 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.26 -0.29 41 0 0 0
29OCT26 60.00 P 0.01 0.01 0.01 0.01 0.00 37 100 100 +100
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 26 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.21 -0.06 25 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.41 -0.07 25 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.71 -0.10 25 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 1.15 -0.15 25 0 239 0
29OCT26 90.00 P 0.00 0.00 0.00 1.77 -0.16 25 0 171 0
29OCT26 92.50 P 0.00 0.00 0.00 2.61 -0.15 25 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.67 -0.20 26 0 90 0
29OCT26 97.50 P 0.00 0.00 0.00 4.96 -0.24 26 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.29 -0.31 25 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 7.97 -0.32 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.83 -0.33 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.86 -0.33 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 14.03 -0.32 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.30 -0.33 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.86 -0.50 28 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.28 -0.44 30 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.72 -0.40 31 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.26 -0.32 34 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.52 -0.07 26 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 0.84 -0.08 26 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 1.28 -0.08 26 0 53 0
27NOV26 87.50 P 0.00 0.00 0.00 1.87 -0.05 26 0 45 0
27NOV26 90.00 P 0.00 0.00 0.00 2.63 -0.02 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.57 -0.03 26 0 19 0
27NOV26 95.00 P 0.00 0.00 0.00 4.71 -0.02 26 0 63 0
27NOV26 97.50 P 0.00 0.00 0.00 6.00 -0.11 26 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 7.36 -0.28 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 9.00 -0.29 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.80 -0.30 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.72 -0.31 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.77 -0.31 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.92 -0.31 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.47 -0.44 29 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.75 -0.44 29 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.02 -0.50 29 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.39 -0.50 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 0.00 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 0.00 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.56 -0.03 26 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 0.88 -0.02 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.25 -0.03 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.74 -0.03 26 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 2.38 -0.04 26 0 87 0
30DEC26 90.00 P 0.00 0.00 0.00 3.22 -0.01 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 4.21 -0.01 26 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 5.38 +0.07 26 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.73 +0.01 26 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 8.24 +0.02 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.71 -0.17 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.46 -0.17 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.33 -0.19 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.30 -0.21 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.37 -0.22 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.74 -0.49 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.98 -0.49 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.25 -0.50 28 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.57 -0.50 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.36 -0.06 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.55 -0.08 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.79 -0.11 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.13 -0.12 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.62 -0.07 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.16 -0.05 26 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.79 -0.07 25 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 3.59 -0.04 26 0 76 0
30MAR27 90.00 P 4.34 4.34 4.34 4.51 -0.03 26 15 18 -15
30MAR27 92.50 P 0.00 0.00 0.00 5.58 +0.02 26 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.78 +0.08 26 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 8.13 +0.11 26 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.61 +0.02 26 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 10.90 -0.34 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.56 -0.36 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.33 -0.36 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.22 -0.36 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.46 -0.48 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.53 -0.46 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.66 -0.47 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.85 -0.48 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.07 -0.52 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 0.00 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.37 -0.01 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.77 -0.01 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.04 -0.02 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.40 -0.02 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.89 -0.03 28 0 6 0
29JUN27 77.50 P 0.00 0.00 0.00 2.40 -0.04 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 3.05 -0.04 28 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 3.76 -0.06 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.59 -0.05 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.52 -0.08 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.55 -0.07 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 7.71 -0.09 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.94 -0.10 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.31 -0.12 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.75 -0.12 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.32 -0.14 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.96 -0.15 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.69 -0.17 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.53 -0.17 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.40 -0.20 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.41 -0.20 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.44 -0.20 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.56 -0.22 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.73 -0.23 31 0 0 0
TOTAL PUT 409 12,660 +160
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$ 17.970
28AUG26 11.00 C 0.00 0.00 0.00 6.98 -0.38 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.48 -0.38 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.98 -0.39 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.49 -0.38 72 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.97 -0.39 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.47 -0.40 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.98 -0.39 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.49 -0.38 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.97 -0.40 0 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.51 -0.37 41 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.03 -0.38 39 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.59 -0.36 39 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.19 -0.34 39 0 744 0
28AUG26 17.50 C 0.83 0.83 0.79 0.82 -0.33 37 4 123 0
28AUG26 18.00 C 0.58 0.58 0.58 0.55 -0.26 38 15 117 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.35 -0.21 38 0 117 0
28AUG26 19.00 C 0.23 0.23 0.22 0.21 -0.16 38 9 543 0
28AUG26 19.50 C 0.17 0.17 0.13 0.12 -0.11 39 202 316 +105
28AUG26 20.00 C 0.09 0.09 0.09 0.07 -0.07 40 166 456 +144
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 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
29SEP26 9.75 C 0.00 0.00 0.00 8.23 -0.41 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.97 -0.39 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.55 -0.31 78 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.06 -0.30 74 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.50 -0.39 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.04 -0.36 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.50 -0.40 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.98 -0.42 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.53 -0.38 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.02 -0.39 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.56 -0.34 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.15 -0.33 41 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.63 -0.36 33 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.22 -0.33 34 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.83 -0.31 34 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.48 -0.29 34 0 114 0
29SEP26 17.50 C 1.19 1.19 1.19 1.14 -0.29 33 13 53 -13
29SEP26 18.00 C 0.86 0.88 0.86 0.88 -0.22 33 11 155 +5
29SEP26 18.50 C 0.71 0.71 0.68 0.67 -0.19 33 5 155 -3
29SEP26 19.00 C 0.44 0.44 0.44 0.50 -0.15 34 1 119 -1
29SEP26 19.50 C 0.00 0.00 0.00 0.37 -0.12 34 0 102 0
29SEP26 20.00 C 0.29 0.29 0.25 0.26 -0.11 34 16 763 0
29SEP26 21.00 C 0.16 0.16 0.16 0.14 -0.05 35 10 99 -2
29SEP26 22.00 C 0.10 0.10 0.10 0.06 -0.03 34 10 131 -10
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.54 -0.38 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.04 -0.39 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.52 -0.38 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.05 -0.37 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.53 -0.43 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.05 -0.44 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.59 -0.33 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.19 -0.29 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.77 -0.34 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.37 -0.32 32 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.00 -0.31 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.62 -0.34 31 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.33 -0.26 31 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.08 -0.23 31 0 134 0
29OCT26 18.50 C 0.00 0.00 0.00 0.87 -0.20 32 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 0.68 -0.18 31 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.53 -0.16 31 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.43 -0.14 32 0 118 0
29OCT26 21.00 C 0.00 0.00 0.00 0.25 -0.09 32 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.14 -0.06 33 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 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 4.14 -0.38 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.72 -0.30 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.28 -0.31 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.86 -0.29 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.51 -0.33 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.15 -0.33 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.79 -0.35 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.50 -0.28 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.26 -0.25 31 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.04 -0.23 31 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.90 -0.16 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.72 -0.16 32 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.59 -0.15 32 0 43 0
27NOV26 21.00 C 0.42 0.42 0.42 0.37 -0.14 32 8 16 +8
27NOV26 22.00 C 0.00 0.00 0.00 0.23 -0.09 32 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
27NOV26 28.00 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 8.30 -0.34 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.05 -0.35 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.56 -0.35 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.07 -0.35 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.59 -0.39 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.13 -0.31 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.65 -0.31 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.18 -0.31 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.71 -0.31 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.25 -0.33 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 -0.31 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.46 -0.26 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.07 -0.27 33 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.74 -0.25 34 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.41 -0.33 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.11 -0.31 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 -0.29 34 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 -0.28 34 0 69 0
30DEC26 18.50 C 1.27 1.27 1.27 1.36 -0.26 34 3 9 +3
30DEC26 19.00 C 0.00 0.00 0.00 1.13 -0.24 33 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 -0.22 33 0 72 0
30DEC26 20.00 C 0.00 0.00 0.00 0.82 -0.19 33 0 70 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 -0.16 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.12 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.09 34 0 34 0
30DEC26 24.00 C 0.24 0.24 0.22 0.19 -0.09 34 60 104 +60
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.06 34 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.71 -0.37 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.23 -0.32 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.75 -0.34 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.29 -0.33 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.84 -0.32 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.39 -0.33 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.96 -0.32 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.55 -0.33 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.16 -0.31 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.81 -0.26 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.45 -0.26 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.12 -0.26 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.82 -0.23 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.54 -0.31 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.27 -0.22 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.03 -0.28 33 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 1.81 -0.27 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.66 -0.20 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.47 -0.21 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 -0.18 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 0.97 -0.22 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.76 -0.18 33 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 -0.13 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 -0.12 33 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 -0.10 33 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 -0.08 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.34 -0.33 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.88 -0.33 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.44 -0.32 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.00 -0.33 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.57 -0.34 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.17 -0.32 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.78 -0.33 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.44 -0.27 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.08 -0.27 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.75 -0.26 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.42 -0.27 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.12 -0.26 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.83 -0.24 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.55 -0.27 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.31 -0.26 33 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.10 -0.24 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.89 -0.23 33 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.70 -0.21 33 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.53 -0.22 33 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.22 -0.20 33 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.98 -0.17 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.78 -0.14 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.61 -0.13 33 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.48 -0.11 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 -0.09 33 0 0 0
29JUN27 28.00 C 0.38 0.38 0.38 0.23 -0.07 33 60 139 +60
TOTAL CALL 593 11,838 +371
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 95 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 41 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 447 0
28AUG26 17.00 P 0.20 0.23 0.20 0.20 +0.04 39 21 404 +21
28AUG26 17.50 P 0.00 0.00 0.00 0.37 +0.08 40 0 227 0
28AUG26 18.00 P 0.54 0.54 0.54 0.60 +0.13 40 1 69 -1
28AUG26 18.50 P 0.00 0.00 0.00 0.87 +0.14 39 0 257 0
28AUG26 19.00 P 0.00 0.00 0.00 1.23 +0.22 39 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 1.64 +0.27 40 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.08 +0.31 39 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 3.08 +0.40 52 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 4.05 +0.29 56 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.08 +0.31 74 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.06 +0.26 78 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.04 +0.22 78 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.06 +0.25 95 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.09 +0.28 113 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.08 +0.27 118 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 4,226 0
29SEP26 15.50 P 0.12 0.13 0.12 0.12 +0.03 35 13 107 +13
29SEP26 16.00 P 0.19 0.19 0.19 0.20 +0.05 35 2 198 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.07 35 0 1,435 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 +0.10 35 0 66 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 +0.13 35 0 97 0
29SEP26 18.00 P 0.00 0.00 0.00 0.90 +0.16 35 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.20 +0.20 36 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 1.49 +0.19 34 0 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.85 +0.26 34 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 2.24 +0.28 34 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 3.15 +0.28 37 0 49 0
29SEP26 22.00 P 0.00 0.00 0.00 4.15 +0.39 45 0 50 0
29SEP26 23.00 P 0.00 0.00 0.00 5.08 +0.29 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.13 +0.33 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.04 +0.22 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.06 +0.25 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.09 +0.28 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.08 +0.27 71 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 P 0.04 0.04 0.04 0.02 0.00 32 6 6 +6
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 50 0
29OCT26 16.00 P 0.30 0.30 0.30 0.30 +0.04 32 1 133 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.44 +0.07 33 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.61 +0.09 33 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.82 +0.12 33 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 1.07 +0.14 33 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.36 +0.18 33 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.63 +0.15 32 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 1.98 +0.23 32 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.36 +0.26 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.27 +0.30 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.15 +0.32 37 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.08 +0.26 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.13 +0.33 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.06 +0.24 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.06 +0.25 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.09 +0.28 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.08 +0.27 58 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.30 +0.04 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.57 +0.07 32 0 34 0
27NOV26 17.00 P 0.00 0.00 0.00 0.75 +0.08 32 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.97 +0.10 32 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 1.22 +0.13 33 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.50 +0.15 33 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.77 +0.13 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 2.11 +0.20 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.47 +0.22 32 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 3.33 +0.24 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.23 +0.28 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.15 +0.28 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.13 +0.33 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.10 +0.28 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.11 +0.30 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.11 +0.30 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.11 +0.30 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.01 33 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 +0.02 33 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 +0.04 33 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.05 33 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 +0.05 33 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.07 33 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.15 +0.09 33 0 415 0
30DEC26 18.00 P 1.39 1.39 1.39 1.47 +0.18 35 25 165 -25
30DEC26 18.50 P 0.00 0.00 0.00 1.71 +0.09 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 +0.14 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.34 +0.16 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.69 +0.19 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.43 +0.20 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.31 +0.26 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.20 +0.28 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.14 +0.30 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.10 +0.28 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.11 +0.30 43 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 9.11 +0.30 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.11 +0.30 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 +0.02 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 +0.01 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.56 +0.04 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 +0.04 32 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.85 +0.04 32 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 +0.06 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 +0.07 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 +0.09 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.81 +0.13 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.08 +0.13 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.30 +0.05 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.62 +0.17 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.00 +0.21 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.69 +0.17 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.48 +0.20 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.33 +0.24 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.25 +0.28 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.17 +0.29 35 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.12 +0.31 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.11 +0.30 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.11 +0.30 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 +0.02 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.30 +0.02 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 +0.02 33 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.50 +0.03 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 +0.07 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 +0.06 33 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 +0.09 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.28 +0.09 32 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 +0.10 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.71 +0.10 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.97 +0.13 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.25 +0.13 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.52 +0.15 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.84 +0.15 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.16 +0.19 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.48 +0.19 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.21 +0.20 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.98 +0.22 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.78 +0.23 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.63 +0.25 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.47 +0.24 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.36 +0.26 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.25 +0.26 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.16 +0.26 28 0 0 0
TOTAL PUT 69 14,030 +15
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$ 91.250
14AUG26 72.00 C 0.00 0.00 0.00 19.26 -0.40 158 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 18.26 -0.40 149 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 17.26 -0.40 141 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 16.26 -0.40 132 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 15.26 -0.40 124 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 14.26 -0.40 115 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 13.26 -0.40 107 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 12.26 -0.40 99 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 11.26 -0.40 91 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 10.26 -0.40 83 0 26 0
14AUG26 82.00 C 0.00 0.00 0.00 9.26 -0.40 75 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 8.26 -0.40 67 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 7.26 -0.48 59 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 6.26 -0.41 51 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 5.26 -0.47 43 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 4.27 -0.46 43 0 1 0
14AUG26 88.00 C 3.71 3.71 3.71 3.29 -0.42 40 1 10 -2
14AUG26 89.00 C 2.22 2.22 2.22 2.37 -0.51 40 30 116 +24
14AUG26 90.00 C 1.73 1.73 1.26 1.51 -0.63 37 28 203 +1
14AUG26 91.00 C 1.30 1.59 0.67 0.88 -0.63 39 80 213 -2
14AUG26 92.00 C 1.06 1.06 0.30 0.45 -0.56 39 193 532 +53
14AUG26 93.00 C 0.60 0.60 0.18 0.20 -0.44 40 85 566 -12
14AUG26 94.00 C 0.38 0.38 0.07 0.07 -0.31 40 175 315 +78
14AUG26 95.00 C 0.15 0.18 0.04 0.03 -0.18 42 217 535 +75
14AUG26 96.00 C 0.08 0.09 0.03 0.01 -0.11 43 61 296 -27
14AUG26 97.00 C 0.07 0.07 0.03 0.01 -0.05 51 33 251 -32
14AUG26 98.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 418 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 515 0
14AUG26 100.00 C 0.01 0.01 0.01 0.01 0.00 72 56 1,790 +44
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
14AUG26 102.00 C 0.01 0.01 0.01 0.01 0.00 86 50 231 +50
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 93 0 518 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
14AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 174 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 112 0 31 0
14AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 118 0 162 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 124 0 102 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 130 0 39 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 136 0 156 0
14AUG26 111.00 C 0.01 0.01 0.01 0.01 0.00 142 120 120 +120
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 19.30 -0.40 55 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 18.30 -0.54 51 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 17.30 -0.40 47 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 16.30 -0.40 43 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 15.30 -0.41 39 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 14.30 -0.41 34 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 13.30 -0.41 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 12.31 -0.41 38 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 11.31 -0.42 35 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 10.33 -0.42 37 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 9.35 -0.43 37 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 8.38 -0.45 36 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 7.44 -0.46 37 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 6.52 -0.26 36 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 5.64 -0.35 36 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 4.66 -0.61 32 0 0 0
21AUG26 88.00 C 4.00 4.00 3.80 3.91 -0.53 33 3 61 +1
21AUG26 89.00 C 3.51 3.51 3.05 3.23 -0.50 34 32 182 +2
21AUG26 90.00 C 2.93 3.00 2.45 2.61 -0.48 35 4 270 0
21AUG26 91.00 C 2.31 2.31 1.99 2.08 -0.46 35 51 60 +30
21AUG26 92.00 C 2.11 2.11 1.47 1.62 -0.43 35 68 71 -31
21AUG26 93.00 C 1.49 1.49 1.49 1.23 -0.41 36 2 72 0
21AUG26 94.00 C 1.08 1.20 0.88 0.92 -0.42 36 168 379 +60
21AUG26 95.00 C 0.83 1.01 0.65 0.67 -0.35 36 153 233 +37
21AUG26 96.00 C 0.80 0.80 0.45 0.49 -0.30 36 68 120 +38
21AUG26 97.00 C 0.51 0.57 0.37 0.36 -0.23 37 62 220 +42
21AUG26 98.00 C 0.40 0.40 0.29 0.24 -0.19 36 9 254 +9
21AUG26 99.00 C 0.30 0.33 0.23 0.16 -0.15 36 62 170 +41
21AUG26 100.00 C 0.24 0.24 0.16 0.11 -0.11 37 6 448 -4
21AUG26 101.00 C 0.18 0.18 0.12 0.07 -0.08 37 14 186 -4
21AUG26 102.00 C 0.00 0.00 0.00 0.05 -0.06 37 0 120 0
21AUG26 103.00 C 0.11 0.11 0.11 0.03 -0.04 37 5 78 +5
21AUG26 104.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 2 0
21AUG26 105.00 C 0.06 0.06 0.06 0.01 -0.02 37 6 833 +6
21AUG26 106.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 109.00 C 0.04 0.04 0.04 0.01 0.00 46 30 100 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 54.36 -0.44 188 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 53.30 -0.51 139 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 52.33 -0.50 164 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 51.47 -0.25 197 0 675 0
28AUG26 41.00 C 0.00 0.00 0.00 50.30 -0.40 111 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 49.30 -0.36 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 48.36 -0.30 156 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 47.30 -0.40 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 46.30 -0.41 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 45.31 -0.40 110 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 44.31 -0.39 105 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 43.32 -0.49 114 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 42.36 -0.45 129 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 41.31 -0.54 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.85 -0.48 111 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 36.34 -0.39 98 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 33.82 -0.43 66 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.32 -0.42 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 28.97 -0.38 96 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 26.33 -0.40 53 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 23.86 -0.34 62 0 652 0
28AUG26 70.00 C 0.00 0.00 0.00 21.43 -0.27 66 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 18.92 -0.32 57 0 596 0
28AUG26 75.00 C 15.80 16.20 15.80 16.30 -0.48 0 2 579 0
28AUG26 77.50 C 0.00 0.00 0.00 14.00 -0.35 48 0 1,168 0
28AUG26 80.00 C 11.68 11.68 11.14 11.70 -0.65 48 5 2,740 -5
28AUG26 82.50 C 9.58 9.58 9.58 9.00 -0.80 32 10 2,240 0
28AUG26 85.00 C 0.00 0.00 0.00 6.98 -0.79 37 4 3,792 0
28AUG26 87.50 C 0.00 0.00 0.00 5.20 -0.54 39 0 4,196 0
28AUG26 90.00 C 4.00 4.45 3.58 3.71 -0.44 40 74 4,678 +3
28AUG26 92.50 C 2.76 3.10 2.50 2.52 -0.44 41 1,040 4,698 +69
28AUG26 95.00 C 1.97 2.04 1.61 1.64 -0.38 41 427 3,042 -232
28AUG26 97.50 C 1.31 1.39 1.00 1.01 -0.35 41 121 3,687 +35
28AUG26 100.00 C 0.85 0.90 0.68 0.63 -0.22 42 691 4,007 -166
28AUG26 102.50 C 0.54 0.59 0.40 0.35 -0.16 42 180 1,500 -89
28AUG26 105.00 C 0.35 0.35 0.28 0.19 -0.10 42 174 5,251 -13
28AUG26 107.50 C 0.23 0.23 0.20 0.10 -0.06 42 73 1,676 +55
28AUG26 110.00 C 0.14 0.15 0.14 0.05 -0.04 42 15 1,360 -15
28AUG26 112.50 C 0.12 0.12 0.09 0.03 -0.02 44 47 961 -21
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 471 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 812 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 100 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 0.00 100 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.39 -0.41 70 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 53.39 -0.55 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 52.40 -0.55 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.47 -0.48 98 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.40 -0.56 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.41 -0.55 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.48 -0.48 90 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.55 -0.43 96 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.50 -0.48 87 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.42 -0.57 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 44.43 -0.56 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 43.50 -0.49 78 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 42.43 -0.57 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 41.44 -0.56 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 39.02 -0.49 68 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 36.46 -0.56 45 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 33.97 -0.59 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.59 -0.51 57 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 28.97 -0.70 0 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 26.42 -0.69 0 0 661 0
29SEP26 67.50 C 0.00 0.00 0.00 23.95 -0.73 0 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 21.96 -0.33 50 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 19.20 -0.77 37 0 2,150 0
29SEP26 75.00 C 0.00 0.00 0.00 16.94 -0.30 39 0 1,229 0
29SEP26 77.50 C 0.00 0.00 0.00 14.65 -0.73 37 0 2,476 0
29SEP26 80.00 C 0.00 0.00 0.00 12.56 -0.84 38 0 6,187 0
29SEP26 82.50 C 0.00 0.00 0.00 10.67 -0.88 39 0 3,910 0
29SEP26 85.00 C 0.00 0.00 0.00 8.99 -0.62 40 0 8,110 0
29SEP26 87.50 C 8.01 8.01 8.01 7.49 -0.59 40 12 6,829 -4
29SEP26 90.00 C 6.64 6.64 6.63 6.15 -0.48 41 40 9,222 +18
29SEP26 92.50 C 5.24 5.63 4.87 4.99 -0.45 41 833 3,742 -58
29SEP26 95.00 C 4.41 4.55 4.03 4.00 -0.43 41 621 10,162 +57
29SEP26 97.50 C 3.62 3.62 3.17 3.17 -0.40 41 112 2,044 -20
29SEP26 100.00 C 2.80 3.00 2.48 2.52 -0.37 42 422 14,989 +69
29SEP26 102.50 C 2.29 2.29 2.09 2.01 -0.28 42 11 6,481 +1
29SEP26 105.00 C 1.78 1.85 1.64 1.56 -0.22 43 128 2,937 +123
29SEP26 107.50 C 1.36 1.42 1.27 1.18 -0.18 42 21 1,693 +16
29SEP26 110.00 C 1.12 1.14 1.00 0.89 -0.15 43 281 7,213 -64
29SEP26 112.50 C 0.96 0.96 0.81 0.66 -0.12 42 207 1,475 -8
29SEP26 115.00 C 0.74 0.81 0.69 0.48 -0.10 42 189 3,534 +93
29SEP26 117.50 C 0.00 0.00 0.00 0.35 -0.08 42 0 5,597 0
29SEP26 120.00 C 0.50 0.53 0.50 0.25 -0.07 42 41 3,307 +7
29SEP26 122.50 C 0.00 0.00 0.00 0.18 -0.05 42 0 1,490 0
29SEP26 125.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 1,580 0
29SEP26 127.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 543 0
29SEP26 130.00 C 0.27 0.27 0.27 0.07 -0.02 43 1 2,668 0
29SEP26 132.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 407 0
29SEP26 137.50 C 0.00 0.00 0.00 0.03 0.00 44 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 0.00 44 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 443 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,288 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29SEP26 170.00 C 0.03 0.03 0.03 0.01 0.00 57 63 63 +63
29OCT26 37.00 C 0.00 0.00 0.00 54.48 -0.32 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 53.48 -0.53 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 52.49 -0.53 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 51.47 -0.55 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 50.50 -0.59 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 49.51 -0.45 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 48.52 -0.56 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 47.55 -0.43 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 46.53 -0.58 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 45.53 -0.46 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 44.51 -0.56 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 43.50 -0.64 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 42.43 -0.74 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 41.44 -0.66 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.02 -0.70 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 36.46 -0.77 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 34.42 -0.37 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.02 -0.43 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.20 -0.86 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.20 -0.48 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.51 -0.82 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.51 -0.39 46 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 19.96 -0.71 41 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 17.85 -0.81 41 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 15.80 -0.41 40 0 338 0
29OCT26 80.00 C 0.00 0.00 0.00 13.48 -0.83 37 0 623 0
29OCT26 82.50 C 0.00 0.00 0.00 12.13 -0.40 40 0 649 0
29OCT26 85.00 C 0.00 0.00 0.00 10.19 -0.71 38 0 1,195 0
29OCT26 87.50 C 0.00 0.00 0.00 8.75 -0.43 39 0 1,073 0
29OCT26 90.00 C 8.18 8.18 7.50 7.47 -0.51 39 38 2,199 +38
29OCT26 92.50 C 6.63 6.94 6.30 6.32 -0.44 39 172 1,936 +88
29OCT26 95.00 C 5.66 5.66 5.40 5.32 -0.44 39 23 3,205 +1
29OCT26 97.50 C 4.86 4.89 4.75 4.50 -0.39 40 274 1,833 -44
29OCT26 100.00 C 4.00 4.29 3.76 3.78 -0.37 40 372 987 -65
29OCT26 102.50 C 3.43 3.43 3.43 3.17 -0.29 41 125 494 +105
29OCT26 105.00 C 2.90 2.90 2.64 2.62 -0.23 41 127 1,242 +75
29OCT26 107.50 C 2.48 2.48 2.28 2.13 -0.20 41 66 489 +35
29OCT26 110.00 C 2.06 2.10 2.00 1.72 -0.18 41 24 765 +20
29OCT26 112.50 C 1.73 1.73 1.73 1.38 -0.16 41 100 320 +86
29OCT26 115.00 C 1.41 1.41 1.35 1.11 -0.13 41 66 452 +66
29OCT26 117.50 C 0.00 0.00 0.00 0.88 -0.11 41 0 5 0
29OCT26 120.00 C 1.03 1.03 1.03 0.70 -0.09 41 100 180 +100
29OCT26 122.50 C 0.00 0.00 0.00 0.55 -0.08 41 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.43 -0.07 41 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 0.34 -0.05 41 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.20 -0.04 40 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.02 0.00 41 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 54.60 -0.41 66 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 53.52 -0.51 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 52.49 -0.62 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 51.53 -0.60 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 50.73 -0.38 70 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 49.51 -0.55 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 48.76 -0.36 67 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 47.55 -0.62 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 46.68 -0.43 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 45.60 -0.51 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 44.61 -0.62 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 43.63 -0.63 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 42.57 -0.73 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 41.67 -0.73 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 39.22 -0.76 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 36.80 -0.71 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 34.68 -0.44 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 32.29 -0.52 51 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 29.71 -0.62 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.58 -0.50 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.30 -0.46 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 22.89 -0.72 42 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 20.99 -0.52 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.89 -0.52 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.85 -0.62 42 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 15.08 -0.30 42 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.30 -0.40 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 11.61 -0.54 40 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 10.06 -0.61 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 8.80 -0.52 40 0 17 0
27NOV26 92.50 C 8.30 8.30 8.24 7.68 -0.47 40 60 2,063 0
27NOV26 95.00 C 7.26 7.26 7.26 6.68 -0.42 40 30 898 0
27NOV26 97.50 C 0.00 0.00 0.00 5.80 -0.44 40 0 679 0
27NOV26 100.00 C 5.36 5.36 5.02 5.05 -0.39 41 105 846 +4
27NOV26 102.50 C 4.69 4.69 4.69 4.39 -0.34 41 30 396 +30
27NOV26 105.00 C 0.00 0.00 0.00 3.80 -0.26 41 0 280 0
27NOV26 107.50 C 3.45 3.45 3.45 3.24 -0.23 41 13 252 +13
27NOV26 110.00 C 0.00 0.00 0.00 2.74 -0.21 41 0 502 0
27NOV26 112.50 C 0.00 0.00 0.00 2.31 -0.19 41 0 338 0
27NOV26 115.00 C 2.34 2.36 2.34 1.94 -0.17 41 37 136 +36
27NOV26 117.50 C 0.00 0.00 0.00 1.63 -0.15 41 0 517 0
27NOV26 120.00 C 1.78 1.78 1.78 1.36 -0.14 41 10 151 0
27NOV26 122.50 C 0.00 0.00 0.00 1.14 -0.11 41 0 265 0
27NOV26 125.00 C 0.00 0.00 0.00 0.94 -0.11 41 0 321 0
27NOV26 127.50 C 0.00 0.00 0.00 0.78 -0.09 41 0 239 0
27NOV26 130.00 C 1.13 1.13 1.11 0.65 -0.08 41 102 336 +100
27NOV26 132.50 C 0.00 0.00 0.00 0.53 -0.07 41 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.44 -0.06 41 0 501 0
27NOV26 137.50 C 0.00 0.00 0.00 0.36 -0.05 41 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 100 0
27NOV26 152.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 54.86 -0.37 72 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 53.71 -0.50 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 52.87 -0.31 68 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 51.81 -0.47 62 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 50.84 -0.36 61 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 49.88 -0.46 61 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 48.76 -0.61 48 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 48.18 -0.21 69 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 48.17 +0.78 87 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 45.82 -0.51 47 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 44.93 -0.53 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 44.06 -0.44 56 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 43.18 -0.43 58 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 42.24 -0.35 58 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 39.83 -0.36 55 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 37.46 -0.50 53 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 35.09 -0.45 51 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 32.72 -0.51 49 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 30.43 -0.53 48 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 28.20 -0.58 47 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 26.02 -0.58 46 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 23.87 -0.63 44 0 16,626 0
30DEC26 72.50 C 0.00 0.00 0.00 21.85 -0.56 44 0 1,470 0
30DEC26 75.00 C 19.55 19.55 19.55 19.73 -0.50 42 60 1,103 +60
30DEC26 77.50 C 0.00 0.00 0.00 18.12 -0.51 43 0 1,141 0
30DEC26 80.00 C 0.00 0.00 0.00 16.59 +0.09 44 0 7,981 0
30DEC26 82.50 C 0.00 0.00 0.00 14.70 -0.14 42 0 2,389 0
30DEC26 85.00 C 13.09 13.09 13.09 12.83 -0.64 40 30 8,370 0
30DEC26 87.50 C 0.00 0.00 0.00 11.44 -0.58 40 0 2,678 0
30DEC26 90.00 C 10.20 10.20 10.20 10.18 -0.47 40 3 17,340 -3
30DEC26 92.50 C 9.50 9.50 9.50 9.09 -0.46 41 10 2,364 -10
30DEC26 95.00 C 8.41 8.58 8.22 8.08 -0.42 41 136 5,582 +126
30DEC26 97.50 C 0.00 0.00 0.00 7.19 -0.42 41 0 1,594 0
30DEC26 100.00 C 6.70 7.00 6.42 6.38 -0.40 41 177 7,269 +101
30DEC26 102.50 C 6.14 6.14 6.14 5.67 -0.33 41 30 973 +11
30DEC26 105.00 C 5.05 5.05 5.05 5.02 -0.32 42 2 4,486 -2
30DEC26 107.50 C 0.00 0.00 0.00 4.45 -0.24 42 0 962 0
30DEC26 110.00 C 0.00 0.00 0.00 3.88 -0.23 42 0 4,583 0
30DEC26 112.50 C 0.00 0.00 0.00 3.38 -0.21 42 0 789 0
30DEC26 115.00 C 3.34 3.34 3.34 2.94 -0.19 42 7 1,113 -7
30DEC26 117.50 C 0.00 0.00 0.00 2.55 -0.18 42 0 2,083 0
30DEC26 120.00 C 0.00 0.00 0.00 2.21 -0.16 42 0 2,186 0
30DEC26 122.50 C 0.00 0.00 0.00 1.91 -0.15 42 0 929 0
30DEC26 125.00 C 2.01 2.01 2.01 1.65 -0.13 42 50 927 -50
30DEC26 127.50 C 0.00 0.00 0.00 1.42 -0.12 42 0 911 0
30DEC26 130.00 C 1.74 1.74 1.69 1.22 -0.11 42 2 3,432 0
30DEC26 132.50 C 0.00 0.00 0.00 1.05 -0.10 42 0 2,831 0
30DEC26 135.00 C 0.00 0.00 0.00 0.90 -0.09 42 0 1,214 0
30DEC26 137.50 C 1.35 1.35 1.35 0.77 -0.08 42 100 743 +100
30DEC26 140.00 C 0.00 0.00 0.00 0.66 -0.07 42 0 1,099 0
30DEC26 142.50 C 1.13 1.13 1.13 0.57 -0.06 42 4 633 0
30DEC26 145.00 C 0.00 0.00 0.00 0.49 -0.05 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.41 -0.05 41 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.30 -0.04 41 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.22 -0.03 42 0 554 0
30DEC26 160.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 2,117 0
30DEC26 162.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 55.31 -0.38 63 0 22,017 0
30MAR27 38.00 C 0.00 0.00 0.00 54.19 -0.65 57 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 53.20 -0.58 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 52.19 -0.74 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 51.29 -0.60 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 50.35 -0.59 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 49.45 -0.63 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 48.40 -0.66 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 48.17 +0.05 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 46.77 -0.41 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 45.80 -0.54 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 44.64 -0.77 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 43.80 -0.67 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.00 -0.46 52 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 40.57 -0.71 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.35 -0.56 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 36.25 -0.44 49 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 33.98 -0.54 47 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 31.89 -0.50 46 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 29.82 -0.60 46 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 27.78 -0.62 45 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 25.53 -0.97 42 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 24.01 -0.62 44 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 21.89 -0.86 42 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 20.17 -0.98 41 0 2,982 0
30MAR27 80.00 C 0.00 0.00 0.00 18.86 -0.65 42 0 1,980 0
30MAR27 82.50 C 0.00 0.00 0.00 17.34 -0.65 42 0 871 0
30MAR27 85.00 C 0.00 0.00 0.00 15.83 -0.40 41 0 14,246 0
30MAR27 87.50 C 0.00 0.00 0.00 14.83 -0.07 42 0 634 0
30MAR27 90.00 C 0.00 0.00 0.00 13.13 -0.54 41 0 5,850 0
30MAR27 92.50 C 0.00 0.00 0.00 12.04 -0.44 41 0 426 0
30MAR27 95.00 C 0.00 0.00 0.00 11.03 -0.49 41 0 2,073 0
30MAR27 97.50 C 10.69 10.69 10.69 10.10 -0.47 41 30 357 0
30MAR27 100.00 C 9.53 9.53 9.53 9.24 -0.46 41 69 1,737 0
30MAR27 102.50 C 0.00 0.00 0.00 8.47 -0.41 41 0 432 0
30MAR27 105.00 C 0.00 0.00 0.00 7.75 -0.41 41 0 657 0
30MAR27 107.50 C 0.00 0.00 0.00 7.11 -0.33 42 0 393 0
30MAR27 110.00 C 0.00 0.00 0.00 6.49 -0.28 42 0 2,731 0
30MAR27 112.50 C 0.00 0.00 0.00 5.89 -0.26 42 0 2,427 0
30MAR27 115.00 C 0.00 0.00 0.00 5.34 -0.24 42 0 401 0
30MAR27 117.50 C 0.00 0.00 0.00 4.83 -0.24 42 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 4.37 -0.22 42 0 1,231 0
30MAR27 122.50 C 0.00 0.00 0.00 3.95 -0.21 42 0 419 0
30MAR27 125.00 C 4.04 4.04 4.00 3.57 -0.20 42 137 1,796 -98
30MAR27 127.50 C 0.00 0.00 0.00 3.23 -0.18 42 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 2.91 -0.18 41 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 2.63 -0.16 41 0 10 0
30MAR27 135.00 C 0.00 0.00 0.00 2.37 -0.15 41 0 0 0
30MAR27 137.50 C 2.70 2.70 2.70 2.14 -0.14 41 30 30 +30
30MAR27 140.00 C 0.00 0.00 0.00 1.93 -0.13 41 0 84 0
30MAR27 142.50 C 0.00 0.00 0.00 1.74 -0.12 41 0 0 0
30MAR27 145.00 C 2.28 2.28 2.28 1.56 -0.12 41 5 46 +5
30MAR27 147.50 C 2.07 2.16 2.07 1.41 -0.10 41 2 6 +2
30MAR27 150.00 C 0.00 0.00 0.00 1.27 -0.10 41 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 1.14 -0.09 41 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 1.03 -0.08 41 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.92 -0.08 41 0 91 0
30MAR27 160.00 C 0.00 0.00 0.00 0.83 -0.07 41 0 39 0
30MAR27 162.50 C 0.00 0.00 0.00 0.75 -0.06 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.67 -0.06 41 0 26 0
30MAR27 167.50 C 0.00 0.00 0.00 0.60 -0.06 41 0 32 0
30MAR27 170.00 C 0.00 0.00 0.00 0.54 -0.06 41 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 55.68 -0.73 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 54.93 -0.45 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 54.06 -0.47 59 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 53.05 -0.56 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 52.13 -0.55 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 51.28 -0.40 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 50.35 -0.52 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 49.39 -0.54 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 48.53 -0.51 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 47.61 -0.51 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 46.64 -0.49 53 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 45.80 -0.51 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 44.90 -0.51 52 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 43.96 -0.50 51 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 41.75 -0.59 50 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 39.64 -0.55 49 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 37.50 -0.59 48 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 35.46 -0.58 47 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 33.44 -0.54 46 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 31.47 -0.57 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 29.56 -0.59 45 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 27.72 -0.62 44 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 26.01 -0.59 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 24.38 -0.56 44 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 22.75 -0.61 43 0 430 0
29JUN27 80.00 C 0.00 0.00 0.00 21.21 -0.64 43 0 1,321 0
29JUN27 82.50 C 0.00 0.00 0.00 19.80 -0.63 43 0 330 0
29JUN27 85.00 C 0.00 0.00 0.00 18.13 -0.57 41 0 655 0
29JUN27 87.50 C 0.00 0.00 0.00 16.87 -0.58 41 0 376 0
29JUN27 90.00 C 0.00 0.00 0.00 15.73 -0.50 41 0 530 0
29JUN27 92.50 C 0.00 0.00 0.00 14.65 -0.47 41 0 957 0
29JUN27 95.00 C 0.00 0.00 0.00 13.64 -0.50 41 0 348 0
29JUN27 97.50 C 0.00 0.00 0.00 12.69 -0.47 41 0 554 0
29JUN27 100.00 C 12.40 12.46 11.83 11.82 -0.45 42 9 443 +7
29JUN27 102.50 C 0.00 0.00 0.00 11.02 -0.42 42 0 171 0
29JUN27 105.00 C 10.75 10.75 10.75 10.27 -0.40 42 1 766 -1
29JUN27 107.50 C 9.94 9.94 9.94 9.58 -0.37 42 1 835 -1
29JUN27 110.00 C 0.00 0.00 0.00 8.92 -0.33 42 0 141 0
29JUN27 112.50 C 0.00 0.00 0.00 8.28 -0.32 42 0 126 0
29JUN27 115.00 C 0.00 0.00 0.00 7.66 -0.32 42 0 4,251 0
29JUN27 117.50 C 0.00 0.00 0.00 7.09 -0.30 42 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 6.57 -0.28 42 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 6.07 -0.28 42 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 5.62 -0.26 42 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 5.19 -0.26 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.80 -0.25 42 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 4.44 -0.23 42 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 4.10 -0.22 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 3.79 -0.21 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.50 -0.20 42 0 9 0
29JUN27 142.50 C 0.00 0.00 0.00 3.24 -0.19 42 0 100 0
29JUN27 145.00 C 0.00 0.00 0.00 2.99 -0.18 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 2.76 -0.18 42 0 7 0
29JUN27 150.00 C 3.34 3.34 3.34 2.55 -0.17 42 100 214 +100
29JUN27 152.50 C 0.00 0.00 0.00 2.36 -0.15 42 0 100 0
29JUN27 155.00 C 0.00 0.00 0.00 2.18 -0.15 42 0 100 0
29JUN27 157.50 C 0.00 0.00 0.00 2.01 -0.14 42 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 1.86 -0.13 42 0 343 0
29JUN27 162.50 C 0.00 0.00 0.00 1.72 -0.12 42 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 1.58 -0.13 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.46 -0.12 42 0 1,504 0
29JUN27 170.00 C 2.18 2.22 2.17 1.35 -0.11 42 4 33 +4
TOTAL CALL 10,590 459,858 +1,578
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 52 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 76 0 107 0
14AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
14AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 228 0
14AUG26 86.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 128 0
14AUG26 87.00 P 0.03 0.07 0.03 0.01 -0.06 41 117 551 +9
14AUG26 88.00 P 0.14 0.14 0.08 0.04 -0.12 41 21 235 +1
14AUG26 89.00 P 0.32 0.32 0.13 0.12 -0.19 41 162 349 +108
14AUG26 90.00 P 0.50 0.53 0.26 0.31 -0.25 41 201 582 +74
14AUG26 91.00 P 1.05 1.05 0.57 0.68 -0.24 42 328 283 +52
14AUG26 92.00 P 1.16 1.56 0.91 1.24 -0.19 42 123 369 +35
14AUG26 93.00 P 2.13 2.52 2.13 2.01 -0.05 45 32 514 -2
14AUG26 94.00 P 2.70 2.70 2.32 2.90 +0.09 49 46 308 0
14AUG26 95.00 P 3.60 4.23 3.60 3.88 +0.22 59 24 430 -20
14AUG26 96.00 P 5.20 5.20 5.20 4.90 +0.32 73 5 90 -5
14AUG26 97.00 P 0.00 0.00 0.00 5.92 +0.53 86 0 33 0
14AUG26 98.00 P 0.00 0.00 0.00 6.95 +0.58 101 0 30 0
14AUG26 99.00 P 0.00 0.00 0.00 7.98 +0.63 115 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 9.01 +0.47 129 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 10.04 +0.49 143 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 11.07 +0.54 157 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 12.10 +0.41 171 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 13.13 +0.60 185 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 14.16 +0.63 198 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 15.19 +0.65 212 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 16.20 +0.68 223 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 17.19 +0.65 231 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 18.20 +0.68 242 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 19.20 +0.66 251 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 20.20 +0.66 259 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 21.17 +0.65 264 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 22.20 +0.68 276 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 23.17 +0.65 280 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
21AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 5 0
21AUG26 82.00 P 0.13 0.13 0.13 0.05 -0.03 37 4 65 -4
21AUG26 83.00 P 0.15 0.15 0.15 0.08 -0.04 37 10 48 +10
21AUG26 84.00 P 0.25 0.25 0.23 0.14 -0.05 37 6 98 -6
21AUG26 85.00 P 0.31 0.35 0.31 0.22 -0.07 37 23 106 +15
21AUG26 86.00 P 0.46 0.46 0.46 0.35 -0.08 37 2 226 +2
21AUG26 87.00 P 0.66 0.66 0.66 0.52 -0.09 37 3 116 -1
21AUG26 88.00 P 0.82 0.90 0.80 0.75 -0.11 37 17 265 +12
21AUG26 89.00 P 1.08 1.25 0.97 1.05 -0.11 37 8 276 +4
21AUG26 90.00 P 1.28 1.70 1.28 1.43 -0.10 37 70 194 +12
21AUG26 91.00 P 2.12 2.20 1.76 1.89 -0.08 37 39 245 +1
21AUG26 92.00 P 2.23 2.73 2.13 2.44 -0.04 38 100 165 -3
21AUG26 93.00 P 3.11 3.30 2.88 3.06 0.00 38 61 222 0
21AUG26 94.00 P 3.28 3.49 3.28 3.76 +0.05 39 31 61 +30
21AUG26 95.00 P 0.00 0.00 0.00 4.53 +0.10 39 0 104 0
21AUG26 96.00 P 0.00 0.00 0.00 5.35 +0.14 40 0 240 0
21AUG26 97.00 P 0.00 0.00 0.00 6.23 +0.40 42 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 6.95 +0.04 37 0 90 0
21AUG26 99.00 P 0.00 0.00 0.00 7.98 +0.15 42 0 30 0
21AUG26 100.00 P 0.00 0.00 0.00 9.08 +0.54 50 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 10.04 +0.49 52 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 11.07 +0.54 57 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 12.10 +0.41 62 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 13.13 +0.60 66 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 14.16 +0.63 71 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 15.19 +0.65 76 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 16.20 +0.68 80 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 17.19 +0.65 83 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 18.20 +0.68 87 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 19.20 +0.66 90 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 20.20 +0.66 93 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 21.17 +0.65 95 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 22.20 +0.68 99 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 23.17 +0.65 101 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 142 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 134 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 130 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 44 0
28AUG26 45.00 P 0.02 0.02 0.02 0.01 0.00 123 1 25 -1
28AUG26 46.00 P 0.02 0.02 0.02 0.01 0.00 119 1 65 -1
28AUG26 47.00 P 0.02 0.02 0.02 0.01 0.00 116 1 65 -1
28AUG26 48.00 P 0.02 0.02 0.02 0.01 0.00 112 1 365 -1
28AUG26 49.00 P 0.02 0.02 0.02 0.01 0.00 109 1 327 0
28AUG26 50.00 P 0.02 0.02 0.02 0.01 0.00 106 1 165 -1
28AUG26 52.50 P 0.02 0.02 0.02 0.01 0.00 97 1 399 -1
28AUG26 55.00 P 0.02 0.02 0.02 0.01 0.00 90 1 456 -1
28AUG26 57.50 P 0.02 0.02 0.02 0.01 0.00 82 2 538 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 590 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 375 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5,399 0
28AUG26 67.50 P 0.03 0.03 0.03 0.01 0.00 55 1 1,696 0
28AUG26 70.00 P 0.05 0.05 0.04 0.01 0.00 49 4 3,301 -3
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 2,852 0
28AUG26 75.00 P 0.11 0.11 0.11 0.03 -0.01 43 20 4,740 0
28AUG26 77.50 P 0.18 0.18 0.18 0.08 -0.02 42 20 4,434 -20
28AUG26 80.00 P 0.28 0.34 0.28 0.20 -0.04 42 16 6,776 +5
28AUG26 82.50 P 0.55 0.58 0.47 0.44 -0.06 42 151 3,439 +151
28AUG26 85.00 P 0.90 1.00 0.80 0.86 -0.08 42 161 5,299 +115
28AUG26 87.50 P 1.63 1.69 1.51 1.56 -0.07 43 72 5,923 -3
28AUG26 90.00 P 2.58 2.66 2.20 2.54 +0.01 43 1,131 6,841 +447
28AUG26 92.50 P 3.48 4.04 3.48 3.86 +0.04 43 35 3,942 +3
28AUG26 95.00 P 0.00 0.00 0.00 5.50 +0.14 44 0 1,780 0
28AUG26 97.50 P 7.11 7.11 7.11 7.41 +0.18 45 1 90 +1
28AUG26 100.00 P 0.00 0.00 0.00 9.55 +0.26 48 0 35 0
28AUG26 102.50 P 0.00 0.00 0.00 11.51 -0.07 42 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 14.16 +0.61 53 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 16.54 +0.61 55 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 19.20 +0.66 67 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 21.67 +0.82 72 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.23 +0.88 79 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 26.25 +0.40 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.20 +0.85 89 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 31.25 +0.40 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 33.75 +0.40 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 36.40 +0.55 88 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 38.99 +0.64 98 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 41.25 +0.40 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.75 +0.40 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 46.25 +0.40 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 48.75 +0.40 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 51.25 +0.40 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 53.75 +0.40 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 56.25 +0.40 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.20 +0.80 141 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.25 +0.35 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.20 +0.80 148 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 66.39 +0.49 130 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 68.75 +0.35 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 71.25 +0.34 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 73.75 +0.34 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 76.25 +0.34 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 79.18 +0.78 167 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 62 0 93 0
29SEP26 50.00 P 0.04 0.04 0.04 0.01 0.00 60 3 669 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 51 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 0.12 0.12 0.10 0.01 -0.01 42 153 3,492 -130
29SEP26 62.50 P 0.14 0.14 0.14 0.03 0.00 44 5 1,968 0
29SEP26 65.00 P 0.21 0.21 0.20 0.05 -0.01 42 32 10,150 0
29SEP26 67.50 P 0.27 0.27 0.26 0.11 -0.01 43 10 3,257 +4
29SEP26 70.00 P 0.39 0.39 0.36 0.20 -0.02 42 60 32,104 -30
29SEP26 72.50 P 0.55 0.55 0.52 0.35 -0.03 42 283 4,154 -217
29SEP26 75.00 P 0.79 0.80 0.71 0.59 -0.02 43 72 14,101 -20
29SEP26 77.50 P 1.05 1.05 1.05 0.92 -0.04 42 12 5,556 0
29SEP26 80.00 P 1.50 1.54 1.40 1.39 -0.04 43 174 15,983 -1
29SEP26 82.50 P 2.12 2.12 1.97 2.01 -0.03 43 54 9,603 -5
29SEP26 85.00 P 2.82 2.90 2.58 2.80 -0.02 43 616 13,626 +426
29SEP26 87.50 P 3.73 3.78 3.44 3.77 +0.03 43 233 7,928 +160
29SEP26 90.00 P 4.70 4.94 4.47 4.91 +0.07 43 297 6,774 +122
29SEP26 92.50 P 6.21 6.21 5.90 6.27 +0.14 43 41 4,300 +10
29SEP26 95.00 P 7.09 7.74 7.09 7.79 +0.12 44 28 4,813 +1
29SEP26 97.50 P 0.00 0.00 0.00 9.48 +0.22 44 0 2,534 0
29SEP26 100.00 P 0.00 0.00 0.00 11.31 +0.23 45 0 6,783 0
29SEP26 102.50 P 0.00 0.00 0.00 13.31 +0.42 46 0 2,444 0
29SEP26 105.00 P 15.57 15.57 15.57 15.42 +0.50 47 52 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 17.62 +0.50 48 0 1,029 0
29SEP26 110.00 P 0.00 0.00 0.00 19.91 +0.45 50 0 1,996 0
29SEP26 112.50 P 0.00 0.00 0.00 21.67 -0.13 43 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 24.56 +0.65 53 0 541 0
29SEP26 117.50 P 0.00 0.00 0.00 26.93 +0.66 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.27 +0.70 55 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 31.70 +0.80 56 0 11 0
29SEP26 125.00 P 0.00 0.00 0.00 34.06 +0.70 56 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 36.56 +0.71 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.04 +0.69 61 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 41.66 +0.81 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 44.15 +0.80 69 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 46.62 +0.77 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.14 +0.79 73 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 51.61 +0.76 75 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.13 +0.78 78 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 56.63 +0.78 80 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.20 +0.80 84 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.62 +0.72 84 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.20 +0.80 88 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.61 +0.71 88 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 69.14 +0.74 91 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 71.61 +0.70 92 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.15 +0.74 95 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.63 +0.72 96 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.18 +0.78 99 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 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 43 0 1,341 0
29OCT26 57.50 P 0.21 0.21 0.21 0.03 0.00 41 1 261 0
29OCT26 60.00 P 0.27 0.28 0.27 0.06 0.00 41 2 636 +1
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 0.19 -0.01 41 0 674 0
29OCT26 67.50 P 0.00 0.00 0.00 0.31 -0.02 41 0 579 0
29OCT26 70.00 P 0.76 0.76 0.76 0.50 -0.02 41 30 3,453 +6
29OCT26 72.50 P 1.05 1.05 1.05 0.78 -0.01 41 100 1,609 +100
29OCT26 75.00 P 1.41 1.41 1.41 1.15 -0.01 41 100 1,635 +100
29OCT26 77.50 P 1.83 1.83 1.81 1.63 -0.01 41 113 2,074 +54
29OCT26 80.00 P 2.38 2.38 2.20 2.24 -0.01 41 51 1,980 +9
29OCT26 82.50 P 2.91 3.10 2.91 2.98 0.00 41 25 798 0
29OCT26 85.00 P 3.88 3.88 3.88 3.86 +0.02 41 95 1,619 0
29OCT26 87.50 P 4.62 4.69 4.61 4.90 +0.07 41 62 1,265 +60
29OCT26 90.00 P 6.00 6.00 5.69 6.10 +0.13 41 46 1,970 +14
29OCT26 92.50 P 0.00 0.00 0.00 7.47 +0.19 42 0 1,580 0
29OCT26 95.00 P 0.00 0.00 0.00 8.95 +0.17 42 0 323 0
29OCT26 97.50 P 0.00 0.00 0.00 10.60 +0.17 42 0 204 0
29OCT26 100.00 P 11.97 11.97 11.97 12.38 +0.15 43 2 179 0
29OCT26 102.50 P 0.00 0.00 0.00 14.25 +0.24 43 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 15.94 +0.34 41 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.24 +0.64 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.52 +0.55 45 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 22.79 +0.64 47 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.05 +0.68 48 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.26 +0.62 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.63 +0.68 49 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.96 +0.66 49 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 34.45 +0.79 51 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 36.73 +0.75 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 39.16 +0.78 52 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 41.66 +0.81 54 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 44.15 +0.80 56 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 46.62 +0.77 57 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 49.14 +0.79 60 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 51.61 +0.76 61 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 54.13 +0.78 63 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 56.63 +0.78 65 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 59.20 +0.80 68 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 61.62 +0.72 68 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 64.20 +0.80 72 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 66.61 +0.71 71 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 69.14 +0.74 74 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 71.61 +0.70 75 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 74.15 +0.74 77 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 76.63 +0.72 78 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 79.18 +0.78 81 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 0.03 -0.01 41 0 1 0
27NOV26 55.00 P 0.29 0.29 0.28 0.06 0.00 41 2 2 +2
27NOV26 57.50 P 0.00 0.00 0.00 0.10 -0.01 41 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 0.58 0.58 0.58 0.29 -0.01 41 100 110 +100
27NOV26 65.00 P 0.00 0.00 0.00 0.45 -0.01 41 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.67 -0.02 41 0 21 0
27NOV26 70.00 P 1.26 1.26 1.26 0.96 -0.02 41 136 507 +129
27NOV26 72.50 P 1.55 1.60 1.55 1.35 -0.02 41 110 347 +100
27NOV26 75.00 P 2.00 2.06 2.00 1.85 -0.01 41 5 332 +1
27NOV26 77.50 P 0.00 0.00 0.00 2.45 0.00 41 0 335 0
27NOV26 80.00 P 3.12 3.12 3.12 3.14 0.00 41 12 409 +12
27NOV26 82.50 P 0.00 0.00 0.00 4.00 +0.04 42 0 433 0
27NOV26 85.00 P 4.75 4.75 4.75 4.95 +0.09 41 1 631 +1
27NOV26 87.50 P 5.90 5.90 5.75 6.03 +0.12 42 76 1,204 +76
27NOV26 90.00 P 7.16 7.23 6.91 7.25 +0.14 42 263 1,501 +173
27NOV26 92.50 P 0.00 0.00 0.00 8.64 +0.20 42 0 1,011 0
27NOV26 95.00 P 0.00 0.00 0.00 10.13 +0.23 42 0 373 0
27NOV26 97.50 P 0.00 0.00 0.00 11.78 +0.30 43 0 60 0
27NOV26 100.00 P 13.26 13.26 13.26 13.44 +0.23 43 2 2 0
27NOV26 102.50 P 0.00 0.00 0.00 15.33 +0.23 43 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 17.23 +0.34 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 18.94 +0.21 42 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 21.00 +0.19 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 23.09 +0.18 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.45 +0.43 45 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.65 +0.43 45 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.89 +0.43 45 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.12 +0.43 45 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.47 +0.47 45 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 36.85 +0.48 46 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 39.23 +0.52 47 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 41.66 +0.60 47 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 44.15 +0.69 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 46.62 +0.76 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 49.14 +0.79 52 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 51.61 +0.76 54 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 54.13 +0.78 56 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 56.63 +0.78 57 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 59.20 +0.80 60 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 61.62 +0.72 60 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 64.20 +0.80 63 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 66.61 +0.71 63 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 69.14 +0.74 65 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 71.71 +0.80 68 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 74.15 +0.74 68 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 76.69 +0.78 70 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 79.19 +0.79 71 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 0.05 -0.01 41 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 1,426 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.01 41 0 1,039 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 3,556 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 -0.01 42 0 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.82 -0.01 42 0 5,744 0
30DEC26 67.50 P 1.44 1.44 1.44 1.13 -0.01 42 130 2,696 +106
30DEC26 70.00 P 1.77 1.77 1.77 1.53 -0.01 42 100 23,777 0
30DEC26 72.50 P 2.24 2.24 2.15 2.03 -0.01 42 103 2,313 +100
30DEC26 75.00 P 2.73 2.85 2.73 2.62 0.00 42 129 2,768 +114
30DEC26 77.50 P 3.45 3.45 3.45 3.31 0.00 42 13 4,364 0
30DEC26 80.00 P 4.20 4.20 4.20 4.13 +0.01 42 3 12,439 +3
30DEC26 82.50 P 5.09 5.09 5.09 5.02 +0.05 42 15 4,578 0
30DEC26 85.00 P 5.95 6.11 5.95 6.03 +0.12 42 31 11,900 +31
30DEC26 87.50 P 6.92 7.11 6.92 7.15 +0.14 42 66 1,079 +47
30DEC26 90.00 P 8.22 8.44 8.09 8.39 +0.18 42 211 11,439 +1
30DEC26 92.50 P 0.00 0.00 0.00 9.76 +0.20 42 0 1,829 0
30DEC26 95.00 P 0.00 0.00 0.00 11.25 +0.24 42 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 12.85 +0.21 43 0 2,214 0
30DEC26 100.00 P 0.00 0.00 0.00 14.55 +0.30 43 0 4,705 0
30DEC26 102.50 P 0.00 0.00 0.00 16.40 +0.39 44 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 18.17 +0.33 43 0 1,076 0
30DEC26 107.50 P 19.29 19.29 19.29 20.20 +0.42 44 75 216 +75
30DEC26 110.00 P 0.00 0.00 0.00 21.82 +0.19 43 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 23.89 +0.19 43 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 25.94 +0.19 43 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 28.10 +0.17 43 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 30.48 +0.38 45 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 32.65 +0.39 44 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 34.97 +0.46 45 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 37.25 +0.46 45 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 39.58 +0.49 46 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 41.89 +0.47 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 44.24 +0.48 45 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 46.62 +0.50 46 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 49.14 +0.64 47 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 51.61 +0.65 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.13 +0.77 50 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 56.63 +0.78 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.20 +0.80 54 0 19 0
30DEC26 152.50 P 0.00 0.00 0.00 61.62 +0.72 54 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 64.20 +0.80 57 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.61 +0.66 57 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.14 +0.74 58 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 71.71 +0.80 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.15 +0.74 61 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 76.69 +0.78 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.19 +0.79 64 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 0.01 -0.01 39 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 -0.01 41 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 41 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 0.00 41 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 0.18 -0.01 41 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 0.00 41 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 -0.01 41 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.56 -0.01 41 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 -0.01 41 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 1.07 -0.01 41 0 5,640 0
30MAR27 62.50 P 0.00 0.00 0.00 1.41 -0.01 41 0 2,591 0
30MAR27 65.00 P 0.00 0.00 0.00 1.82 -0.02 41 0 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 2.33 -0.02 41 0 1,311 0
30MAR27 70.00 P 0.00 0.00 0.00 2.88 -0.02 42 0 12,818 0
30MAR27 72.50 P 3.74 3.74 3.74 3.58 -0.01 42 50 801 0
30MAR27 75.00 P 0.00 0.00 0.00 4.30 0.00 42 0 3,567 0
30MAR27 77.50 P 0.00 0.00 0.00 5.19 +0.04 42 0 1,649 0
30MAR27 80.00 P 6.09 6.09 6.09 6.05 +0.06 42 31 3,718 +30
30MAR27 82.50 P 0.00 0.00 0.00 7.04 +0.09 41 0 1,040 0
30MAR27 85.00 P 0.00 0.00 0.00 8.12 +0.10 41 0 14,966 0
30MAR27 87.50 P 0.00 0.00 0.00 9.29 +0.11 41 0 2,538 0
30MAR27 90.00 P 0.00 0.00 0.00 10.56 +0.14 41 0 1,652 0
30MAR27 92.50 P 0.00 0.00 0.00 11.94 +0.15 41 0 118 0
30MAR27 95.00 P 0.00 0.00 0.00 13.41 +0.17 41 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 14.96 +0.17 42 0 85 0
30MAR27 100.00 P 16.40 16.40 16.40 16.61 +0.31 42 30 368 0
30MAR27 102.50 P 0.00 0.00 0.00 18.38 +0.32 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 19.88 +0.08 41 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 21.74 +0.12 42 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 23.63 +0.12 42 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 25.58 +0.14 42 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 27.59 +0.16 42 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 29.63 +0.16 42 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 31.72 +0.18 42 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 33.84 +0.21 42 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 35.96 +0.12 42 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 38.16 +0.20 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.55 +0.36 44 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 42.81 +0.43 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.86 +0.19 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 47.37 +0.44 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.67 +0.44 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 51.96 +0.41 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.33 +0.44 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.71 +0.51 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.20 +0.55 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.62 +0.57 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.20 +0.78 47 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.61 +0.66 47 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.14 +0.74 49 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 71.71 +0.80 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.15 +0.74 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.69 +0.78 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.19 +0.79 53 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 0.08 -0.01 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 -0.01 41 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 0.15 -0.01 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 30 0
29JUN27 44.00 P 0.78 0.78 0.78 0.25 -0.01 41 30 0 -30
29JUN27 45.00 P 0.83 0.83 0.83 0.29 -0.01 41 30 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 30 0
29JUN27 47.00 P 0.97 0.97 0.97 0.41 -0.01 42 30 263 -30
29JUN27 48.00 P 0.00 0.00 0.00 0.47 -0.01 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.53 -0.02 41 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 0.62 -0.02 42 0 684 0
29JUN27 52.50 P 1.42 1.42 1.42 0.83 -0.02 42 2 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 1.13 -0.02 42 0 885 0
29JUN27 57.50 P 0.00 0.00 0.00 1.46 -0.03 42 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 1.88 -0.03 42 0 2,042 0
29JUN27 62.50 P 0.00 0.00 0.00 2.35 -0.03 42 0 1,220 0
29JUN27 65.00 P 0.00 0.00 0.00 2.91 -0.03 42 0 3,299 0
29JUN27 67.50 P 0.00 0.00 0.00 3.52 -0.03 42 0 2,786 0
29JUN27 70.00 P 4.41 4.42 4.34 4.24 -0.04 42 106 404 +106
29JUN27 72.50 P 5.00 5.00 5.00 5.00 -0.02 42 3 895 -3
29JUN27 75.00 P 5.90 5.90 5.80 5.90 +0.03 42 22 1,757 +2
29JUN27 77.50 P 6.73 6.80 6.73 6.76 +0.08 42 3 1,512 +3
29JUN27 80.00 P 0.00 0.00 0.00 7.71 +0.11 41 0 2,097 0
29JUN27 82.50 P 0.00 0.00 0.00 8.76 +0.12 41 0 803 0
29JUN27 85.00 P 9.69 9.69 9.69 9.87 +0.12 41 4 386 0
29JUN27 87.50 P 10.99 10.99 10.69 11.08 +0.11 41 129 315 -91
29JUN27 90.00 P 12.37 12.37 12.37 12.38 +0.16 41 1 743 +1
29JUN27 92.50 P 0.00 0.00 0.00 13.74 +0.17 41 0 5,827 0
29JUN27 95.00 P 0.00 0.00 0.00 15.24 +0.19 41 0 57 0
29JUN27 97.50 P 0.00 0.00 0.00 16.74 +0.19 41 0 121 0
29JUN27 100.00 P 0.00 0.00 0.00 18.37 +0.22 41 0 436 0
29JUN27 102.50 P 0.00 0.00 0.00 20.07 +0.25 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 21.57 +0.01 41 0 297 0
29JUN27 107.50 P 0.00 0.00 0.00 23.37 +0.02 41 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 25.22 +0.04 41 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 27.13 +0.06 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.05 +0.06 42 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.05 +0.10 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.06 +0.11 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.11 +0.11 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.20 +0.13 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.30 +0.12 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.48 +0.19 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.58 +0.07 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.77 +0.11 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.18 +0.32 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.41 +0.34 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.50 +0.18 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.76 +0.18 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 57.29 +0.42 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.59 +0.41 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 61.97 +0.45 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 64.34 +0.45 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 66.73 +0.47 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 69.14 +0.54 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 71.71 +0.64 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 74.15 +0.64 46 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 76.69 +0.76 47 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 79.19 +0.79 48 0 2 0
TOTAL PUT 7,861 530,703 +2,736
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$ 10.150
28AUG26 7.50 C 0.00 0.00 0.00 2.69 -0.13 116 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.44 -0.13 105 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.17 -0.16 83 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.90 -0.18 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.65 -0.18 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.40 -0.18 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.16 -0.17 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.91 -0.17 33 0 0 0
28AUG26 9.50 C 0.73 0.73 0.73 0.67 -0.17 31 1 1 +1
28AUG26 9.75 C 0.00 0.00 0.00 0.45 -0.17 30 0 6 0
28AUG26 10.00 C 0.29 0.29 0.29 0.26 -0.15 28 1 25 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.09 30 0 73 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.69 -0.13 76 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.44 -0.13 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.17 -0.16 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.90 -0.18 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.65 -0.18 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 -0.17 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.16 -0.17 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 -0.17 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 -0.17 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 -0.14 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 -0.12 31 0 25 0
29SEP26 10.50 C 0.26 0.26 0.26 0.24 -0.10 32 20 522 +20
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.07 31 0 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 52 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.69 -0.13 61 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.44 -0.13 55 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.17 -0.16 46 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.90 -0.18 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.66 -0.17 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.42 -0.16 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.19 -0.17 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.00 -0.15 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.83 -0.14 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.68 -0.13 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.56 -0.13 31 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.37 -0.09 32 0 287 0
29OCT26 11.00 C 0.00 0.00 0.00 0.23 -0.07 32 0 10 0
29OCT26 11.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.44 -0.13 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.18 -0.15 41 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.97 -0.11 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.67 -0.18 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.46 -0.17 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.27 -0.12 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.09 -0.17 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.94 -0.16 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.81 -0.14 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.69 -0.14 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.50 -0.10 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.34 -0.10 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.23 -0.08 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.15 -0.07 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.69 -0.13 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.46 -0.12 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.22 -0.11 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.99 -0.09 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 -0.15 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.55 -0.09 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 -0.09 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 -0.05 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 -0.13 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.94 -0.12 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.82 -0.08 33 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.62 -0.08 33 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 -0.07 33 0 25 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.06 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.76 -0.08 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.55 -0.07 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.34 -0.03 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.15 -0.03 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.97 -0.09 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.80 -0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 -0.07 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.48 -0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.34 -0.03 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 -0.07 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.05 -0.11 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.85 -0.06 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.69 -0.04 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 -0.06 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.05 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.83 -0.15 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.70 -0.02 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.51 -0.02 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.32 -0.04 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.15 -0.04 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 -0.06 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.83 -0.06 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.68 -0.07 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.54 -0.08 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.39 -0.11 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.28 -0.10 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.07 -0.10 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.90 -0.08 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.75 -0.07 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 -0.07 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 -0.05 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.43 -0.04 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.04 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.02 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
TOTAL CALL 22 6,174 +21
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.75 P 0.01 0.01 0.01 0.01 0.00 61 20 20 +20
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 0.00 30 0 3 0
28AUG26 9.50 P 0.07 0.07 0.07 0.09 +0.01 30 25 106 0
28AUG26 9.75 P 0.14 0.14 0.14 0.17 +0.03 30 4 332 +4
28AUG26 10.00 P 0.00 0.00 0.00 0.29 +0.04 30 0 251 0
28AUG26 10.50 P 0.00 0.00 0.00 0.65 +0.10 30 0 296 0
28AUG26 11.00 P 0.00 0.00 0.00 1.10 +0.14 28 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.59 +0.16 0 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 2.06 +0.08 0 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.06 +0.06 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.56 +0.08 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.06 +0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 31 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.01 31 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 162 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 +0.04 31 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.05 31 0 167 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 +0.09 32 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 +0.11 31 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 +0.09 31 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.10 +0.09 30 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.58 +0.08 0 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.08 +0.08 0 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.09 +0.08 0 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.09 +0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 +0.10 0 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.06 +0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.59 +0.09 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.09 +0.10 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.58 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.09 +0.17 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.59 +0.17 74 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.09 +0.17 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.09 +0.17 84 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.08 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.08 +0.17 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29OCT26 8.75 P 0.12 0.12 0.12 0.14 +0.01 31 25 25 +25
29OCT26 9.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.28 +0.03 32 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.36 +0.04 31 0 25 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 +0.06 31 0 55 0
29OCT26 10.00 P 0.00 0.00 0.00 0.60 +0.06 31 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.91 +0.09 32 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.31 +0.13 34 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.68 +0.12 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.10 +0.05 25 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.09 +0.10 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.59 +0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.09 +0.09 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.22 +0.01 32 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.37 +0.02 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.71 +0.05 32 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 1.01 +0.06 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.75 +0.04 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.15 +0.02 30 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.60 +0.02 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.09 +0.10 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.59 +0.10 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.09 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.02 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.04 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.05 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 +0.06 32 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 +0.07 33 0 50 0
30DEC26 11.00 P 1.47 1.47 1.47 1.47 +0.07 34 5 45 -5
30DEC26 11.50 P 0.00 0.00 0.00 1.78 +0.01 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.01 30 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.63 +0.01 29 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 0.00 0 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.59 +0.03 0 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 +0.04 0 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 +0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.09 +0.10 32 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 +0.10 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.09 +0.09 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.59 +0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.09 +0.08 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.59 +0.08 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.09 +0.10 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.59 +0.17 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.09 +0.17 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.59 +0.17 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.09 +0.17 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.09 +0.17 60 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.09 +0.11 64 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.08 +0.17 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.02 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.05 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 +0.05 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.02 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 +0.01 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 +0.02 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 +0.01 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.72 +0.05 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.16 +0.01 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.60 -0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 +0.01 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.59 +0.03 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.09 +0.04 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.59 +0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 +0.09 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.59 +0.09 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.09 +0.08 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.02 34 0 75 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 +0.03 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 +0.03 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 +0.03 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 +0.04 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.63 +0.05 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.73 +0.05 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.84 +0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.96 +0.06 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 +0.07 34 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.22 +0.07 34 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.52 +0.08 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.85 +0.09 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.20 +0.10 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.57 +0.10 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.97 +0.10 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.38 +0.10 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.80 +0.08 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.24 +0.07 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.68 +0.04 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.13 +0.01 34 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.61 +0.06 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.10 +0.10 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.59 +0.09 33 0 0 0
TOTAL PUT 79 4,746 +44
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$ 25.880
14AUG26 18.25 C 0.00 0.00 0.00 7.63 -0.54 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 7.38 -0.49 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 7.13 -0.51 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 6.88 -0.48 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 6.63 -0.48 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 6.38 -0.50 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 6.13 -0.48 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 5.88 -0.48 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 5.38 -0.48 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 4.88 -0.50 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 4.38 -0.48 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 3.88 -0.49 0 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 3.38 -0.48 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 2.88 -0.49 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 2.38 -0.52 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 1.88 -0.54 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 1.39 -0.52 55 0 0 0
14AUG26 25.00 C 1.19 1.19 1.19 0.89 -0.53 37 30 31 -4
14AUG26 25.50 C 0.78 0.80 0.78 0.48 -0.47 45 90 10 -30
14AUG26 26.00 C 0.32 0.62 0.17 0.17 -0.41 41 303 112 -22
14AUG26 26.50 C 0.22 0.32 0.06 0.07 -0.22 50 576 739 +189
14AUG26 27.00 C 0.09 0.09 0.03 0.03 -0.12 58 392 1,111 -38
14AUG26 27.50 C 0.05 0.05 0.01 0.02 -0.05 70 102 2,647 -70
14AUG26 28.00 C 0.03 0.03 0.01 0.01 -0.03 76 65 1,249 -1
14AUG26 28.50 C 0.02 0.02 0.02 0.01 -0.02 90 1 1,721 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 485 0
14AUG26 29.50 C 0.01 0.01 0.01 0.01 0.00 117 10 318 -10
14AUG26 30.00 C 0.01 0.01 0.01 0.01 0.00 129 40 808 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 142 0 173 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 154 0 338 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 165 0 185 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 176 0 130 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 187 0 35 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 198 0 100 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 267 0 32 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 276 0 30 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 7.87 -0.30 174 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 7.52 -0.35 147 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 7.35 -0.29 160 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 7.10 -0.27 155 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 6.65 -0.47 83 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 6.58 -0.30 141 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 6.33 -0.29 136 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 6.07 -0.30 129 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 5.56 -0.32 117 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 5.03 -0.35 102 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 4.52 -0.36 91 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 4.02 -0.37 83 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 3.42 -0.48 52 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 3.03 -0.39 66 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 2.49 -0.47 52 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 2.06 -0.49 52 0 3 0
21AUG26 24.50 C 0.00 0.00 0.00 1.65 -0.42 50 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 1.33 -0.32 53 0 0 0
21AUG26 25.50 C 1.24 1.24 1.00 0.97 -0.34 49 62 122 +62
21AUG26 26.00 C 0.96 0.96 0.70 0.71 -0.30 49 337 388 +287
21AUG26 26.50 C 0.72 0.72 0.51 0.51 -0.25 50 141 368 +106
21AUG26 27.00 C 0.48 0.50 0.35 0.35 -0.25 50 36 168 +5
21AUG26 27.50 C 0.36 0.37 0.25 0.25 -0.17 51 65 279 +57
21AUG26 28.00 C 0.27 0.27 0.18 0.16 -0.15 51 75 174 +63
21AUG26 28.50 C 0.19 0.19 0.16 0.11 -0.11 52 12 196 +7
21AUG26 29.00 C 0.13 0.13 0.12 0.07 -0.08 52 22 134 +22
21AUG26 29.50 C 0.09 0.09 0.09 0.04 -0.06 52 20 187 +14
21AUG26 30.00 C 0.09 0.09 0.05 0.03 -0.04 54 64 826 -1
21AUG26 30.50 C 0.05 0.05 0.05 0.02 -0.03 55 5 37 -4
21AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 33 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 15 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 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 77 0 15 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 17.12 - 327 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 16.86 -0.26 316 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.63 -0.24 314 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 16.38 -0.24 307 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.15 -0.22 305 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.65 -0.22 291 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.15 -0.22 277 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.66 -0.21 267 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.16 -0.22 254 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.65 -0.23 240 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.15 -0.23 229 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 12.64 -0.24 216 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.14 -0.24 206 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 11.59 -0.29 185 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.00 -0.38 155 0 500 0
28AUG26 15.50 C 0.00 0.00 0.00 10.62 -0.26 173 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 10.12 -0.26 164 0 68 0
28AUG26 16.50 C 0.00 0.00 0.00 9.63 -0.25 157 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 9.15 -0.23 151 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 8.63 -0.25 140 0 150 0
28AUG26 18.00 C 0.00 0.00 0.00 8.14 -0.24 133 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.63 -0.24 123 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.12 -0.27 114 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.61 -0.28 105 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.07 -0.32 92 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 5.11 -0.29 83 0 801 0
28AUG26 22.00 C 0.00 0.00 0.00 4.13 -0.30 71 0 1,237 0
28AUG26 23.00 C 0.00 0.00 0.00 3.20 -0.30 62 0 1,452 0
28AUG26 24.00 C 2.14 2.14 2.14 2.20 -0.38 47 3 2,470 0
28AUG26 25.00 C 1.86 1.86 1.44 1.47 -0.34 46 40 1,924 +12
28AUG26 26.00 C 1.03 1.14 0.90 0.90 -0.30 45 231 3,036 -46
28AUG26 27.00 C 0.74 0.74 0.53 0.54 -0.23 46 187 5,178 -16
28AUG26 28.00 C 0.37 0.46 0.30 0.31 -0.17 47 369 10,264 +194
28AUG26 29.00 C 0.29 0.29 0.18 0.18 -0.11 49 426 6,282 -160
28AUG26 30.00 C 0.18 0.18 0.11 0.10 -0.07 50 718 8,446 +192
28AUG26 31.00 C 0.10 0.10 0.07 0.06 -0.05 53 99 3,493 +30
28AUG26 32.00 C 0.06 0.06 0.05 0.03 -0.04 53 30 4,792 0
28AUG26 33.00 C 0.05 0.05 0.03 0.02 -0.02 56 151 3,011 +51
28AUG26 34.00 C 0.03 0.03 0.02 0.01 -0.02 56 200 2,084 +200
28AUG26 35.00 C 0.02 0.02 0.02 0.01 -0.01 61 54 2,497 -53
28AUG26 36.00 C 0.02 0.02 0.02 0.01 0.00 66 85 2,009 -54
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,425 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,350 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 642 0
28AUG26 40.00 C 0.01 0.01 0.01 0.01 0.00 84 3 2,985 +3
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 117 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.12 - 181 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 16.86 -0.29 174 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 16.63 -0.24 174 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.38 -0.24 169 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.15 -0.22 168 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.65 -0.23 160 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.15 -0.23 153 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.66 -0.22 147 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.16 -0.23 140 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.65 -0.24 132 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.15 -0.24 125 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.64 -0.25 118 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.14 -0.26 112 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.59 -0.31 100 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.18 -0.21 105 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.62 -0.26 93 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.12 -0.27 88 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.63 -0.27 85 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.15 -0.27 82 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.63 -0.30 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.14 -0.30 71 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.63 -0.33 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.20 -0.27 67 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 6.62 -0.37 56 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.15 -0.35 55 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.28 -0.29 54 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 4.24 -0.43 43 0 657 0
29SEP26 23.00 C 3.49 3.49 3.49 3.42 -0.39 42 1 1,425 -1
29SEP26 24.00 C 0.00 0.00 0.00 2.75 -0.33 44 0 9,725 0
29SEP26 25.00 C 2.03 2.03 2.03 2.04 -0.35 41 10 13,544 -10
29SEP26 26.00 C 1.75 1.79 1.52 1.55 -0.29 42 438 5,065 +33
29SEP26 27.00 C 1.28 1.37 1.15 1.15 -0.24 42 178 11,657 +16
29SEP26 28.00 C 0.93 0.99 0.85 0.86 -0.19 43 349 11,599 +126
29SEP26 29.00 C 0.73 0.73 0.63 0.63 -0.15 44 69 7,483 -30
29SEP26 30.00 C 0.50 0.57 0.47 0.48 -0.10 45 287 11,235 +66
29SEP26 31.00 C 0.42 0.42 0.34 0.36 -0.07 46 52 3,132 -6
29SEP26 32.00 C 0.33 0.33 0.26 0.27 -0.04 47 117 2,798 -53
29SEP26 33.00 C 0.23 0.23 0.20 0.20 -0.03 48 212 4,685 +9
29SEP26 34.00 C 0.18 0.18 0.16 0.15 -0.01 49 15 2,404 +11
29SEP26 35.00 C 0.15 0.15 0.13 0.11 -0.01 50 38 6,524 -2
29SEP26 36.00 C 0.12 0.12 0.11 0.09 0.00 51 10 15,822 +10
29SEP26 37.00 C 0.09 0.09 0.09 0.07 +0.01 52 10 10,174 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 0.00 52 0 6,411 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 0.00 54 0 16,048 0
29SEP26 40.00 C 0.06 0.06 0.05 0.03 0.00 54 34 17,601 +34
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 54 0 5,557 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,595 0
29SEP26 43.00 C 0.02 0.02 0.02 0.01 0.00 54 10 1,858 0
29SEP26 44.00 C 0.02 0.02 0.02 0.01 0.00 56 1 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,114 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19,838 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 72 360 3,382 +30
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 375 0
29OCT26 9.00 C 0.00 0.00 0.00 17.15 - 143 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 16.86 -0.29 133 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.66 -0.21 137 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.41 -0.21 133 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.17 -0.20 131 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.67 -0.21 125 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.17 -0.21 119 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.68 -0.20 114 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.19 -0.20 110 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.65 -0.24 100 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.20 -0.19 100 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.70 -0.20 95 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.20 -0.21 90 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.72 -0.20 87 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.21 -0.22 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.74 -0.22 80 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.23 -0.25 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.78 -0.21 74 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.26 -0.25 69 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.74 -0.29 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.29 -0.26 63 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.77 -0.30 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.34 -0.25 58 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.83 -0.30 53 0 0 0
29OCT26 20.00 C 6.65 6.65 6.65 6.29 -0.38 48 10 133 0
29OCT26 21.00 C 0.00 0.00 0.00 5.53 -0.25 50 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.69 -0.24 48 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 3.91 -0.23 46 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 3.06 -0.38 41 0 1,138 0
29OCT26 25.00 C 0.00 0.00 0.00 2.45 -0.32 40 0 1,368 0
29OCT26 26.00 C 2.16 2.16 1.97 1.97 -0.29 41 112 841 -59
29OCT26 27.00 C 1.75 1.75 1.59 1.57 -0.24 41 31 4,306 +1
29OCT26 28.00 C 1.43 1.43 1.23 1.23 -0.21 41 106 3,404 -43
29OCT26 29.00 C 1.04 1.04 1.02 0.98 -0.19 42 3 1,727 0
29OCT26 30.00 C 0.85 0.85 0.78 0.75 -0.18 42 9 1,143 -1
29OCT26 31.00 C 0.70 0.70 0.70 0.58 -0.17 43 1 1,331 -1
29OCT26 32.00 C 0.51 0.51 0.51 0.44 -0.16 43 30 560 +30
29OCT26 33.00 C 0.00 0.00 0.00 0.34 -0.14 43 0 776 0
29OCT26 34.00 C 0.34 0.34 0.34 0.26 -0.13 44 1 720 +1
29OCT26 35.00 C 0.32 0.32 0.28 0.19 -0.14 43 57 2,243 +40
29OCT26 36.00 C 0.24 0.24 0.24 0.15 -0.12 44 19 1,106 -19
29OCT26 37.00 C 0.21 0.21 0.21 0.11 -0.11 44 4 3,704 -2
29OCT26 38.00 C 0.19 0.19 0.19 0.09 -0.09 45 1 885 +1
29OCT26 39.00 C 0.14 0.14 0.14 0.07 -0.08 45 20 297 +20
29OCT26 40.00 C 0.13 0.13 0.13 0.05 -0.08 45 3 264 +3
29OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.07 46 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.06 46 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.06 45 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.18 - 123 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 16.93 -0.22 120 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.74 -0.21 123 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.44 -0.22 115 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.19 -0.22 112 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.71 -0.20 108 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.22 -0.20 104 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.71 -0.26 98 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.22 -0.22 94 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.73 -0.26 90 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.24 -0.22 86 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.77 -0.20 84 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.27 -0.22 80 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.80 -0.23 78 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.25 -0.28 70 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.76 -0.30 67 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.26 -0.32 64 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.78 -0.31 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.39 -0.22 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.86 -0.28 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.40 -0.27 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.97 -0.23 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.51 -0.23 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.06 -0.23 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.62 -0.25 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.77 -0.25 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.95 -0.27 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.15 -0.32 43 0 30 0
27NOV26 24.00 C 3.46 3.46 3.42 3.42 -0.39 41 34 34 +34
27NOV26 25.00 C 2.86 2.86 2.86 2.85 -0.33 41 60 150 +60
27NOV26 26.00 C 2.58 2.58 2.40 2.33 -0.34 41 94 517 -16
27NOV26 27.00 C 2.23 2.23 1.98 1.98 -0.26 42 130 1,539 +130
27NOV26 28.00 C 1.63 1.63 1.63 1.63 -0.24 42 6 761 0
27NOV26 29.00 C 1.37 1.37 1.37 1.37 -0.19 43 30 406 +30
27NOV26 30.00 C 1.23 1.23 1.15 1.13 -0.17 44 125 274 0
27NOV26 31.00 C 1.06 1.06 1.03 0.94 -0.16 44 63 215 +1
27NOV26 32.00 C 0.88 0.89 0.81 0.78 -0.14 45 55 259 +55
27NOV26 33.00 C 0.73 0.74 0.68 0.65 -0.12 45 98 950 +62
27NOV26 34.00 C 0.62 0.64 0.56 0.54 -0.12 46 192 300 +164
27NOV26 35.00 C 0.50 0.53 0.48 0.45 -0.11 46 212 652 +169
27NOV26 36.00 C 0.44 0.47 0.41 0.37 -0.11 46 555 3,546 +485
27NOV26 37.00 C 0.39 0.40 0.35 0.31 -0.10 47 187 2,087 +187
27NOV26 38.00 C 0.34 0.34 0.33 0.27 -0.08 48 34 327 +34
27NOV26 39.00 C 0.00 0.00 0.00 0.22 -0.08 48 0 202 0
27NOV26 40.00 C 0.23 0.23 0.23 0.19 -0.07 49 100 445 -100
27NOV26 41.00 C 0.00 0.00 0.00 0.16 -0.06 49 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 0.14 -0.05 50 0 1 0
27NOV26 43.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 -0.04 52 245 345 +245
27NOV26 47.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 100 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.18 - 105 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 16.93 -0.31 102 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.74 -0.26 105 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.44 -0.31 98 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.21 -0.30 97 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.71 -0.30 92 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.22 -0.31 88 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.78 -0.26 89 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.26 -0.29 83 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.83 -0.24 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.35 -0.24 80 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.85 -0.26 76 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.28 -0.33 68 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.80 -0.33 66 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.32 -0.33 63 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 10.92 -0.26 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.37 -0.33 59 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.89 -0.34 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.47 -0.29 57 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.97 -0.31 54 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 8.54 -0.30 53 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.07 -0.32 51 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.64 -0.31 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.20 -0.31 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 6.68 -0.41 45 0 206 0
30DEC26 21.00 C 0.00 0.00 0.00 5.87 -0.40 44 0 197 0
30DEC26 22.00 C 0.00 0.00 0.00 5.22 -0.28 45 0 927 0
30DEC26 23.00 C 4.38 4.40 4.38 4.49 -0.45 44 4 1,053 +4
30DEC26 24.00 C 0.00 0.00 0.00 3.77 -0.39 41 0 3,334 0
30DEC26 25.00 C 0.00 0.00 0.00 3.22 -0.32 41 0 3,633 0
30DEC26 26.00 C 2.80 2.80 2.80 2.75 -0.25 42 3 1,980 +1
30DEC26 27.00 C 2.55 2.55 2.52 2.32 -0.26 41 3 4,433 +2
30DEC26 28.00 C 1.98 1.99 1.96 1.98 -0.21 42 124 7,801 0
30DEC26 29.00 C 1.82 1.83 1.77 1.67 -0.21 42 19 12,652 -12
30DEC26 30.00 C 1.57 1.60 1.50 1.43 -0.19 43 34 7,717 -26
30DEC26 31.00 C 1.36 1.36 1.36 1.21 -0.17 43 1 1,847 -1
30DEC26 32.00 C 1.20 1.20 1.04 1.02 -0.16 43 4 3,777 +1
30DEC26 33.00 C 1.00 1.00 0.91 0.86 -0.14 44 1,112 8,971 -2
30DEC26 34.00 C 0.79 0.79 0.79 0.72 -0.13 44 1 1,410 +1
30DEC26 35.00 C 0.77 0.77 0.70 0.60 -0.12 44 13 4,925 +2
30DEC26 36.00 C 0.62 0.62 0.62 0.50 -0.12 44 22 8,671 -22
30DEC26 37.00 C 0.56 0.56 0.53 0.42 -0.10 44 405 8,302 -193
30DEC26 38.00 C 0.51 0.51 0.49 0.35 -0.10 44 69 6,075 +9
30DEC26 39.00 C 0.46 0.46 0.44 0.30 -0.08 45 2 9,926 -1
30DEC26 40.00 C 0.41 0.41 0.37 0.25 -0.08 45 10 2,749 +3
30DEC26 41.00 C 0.35 0.35 0.35 0.21 -0.07 45 2 3,085 +2
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 2,342 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 1,284 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 719 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 4,818 0
30DEC26 46.00 C 0.23 0.23 0.22 0.09 -0.05 46 20 1,056 +20
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 454 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 379 0
30DEC26 50.00 C 0.16 0.16 0.16 0.05 -0.03 47 5 10,878 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,400 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 564 0
30DEC26 70.00 C 0.04 0.04 0.04 0.01 0.00 56 45 7,325 +45
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.26 - 83 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 17.10 -0.22 88 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.86 -0.22 86 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.62 -0.22 84 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.41 -0.19 85 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.91 -0.21 80 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.48 -0.17 80 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.92 -0.26 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.49 -0.22 72 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.02 -0.22 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.55 -0.21 68 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.08 -0.22 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.61 -0.22 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.14 -0.23 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.67 -0.45 59 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.21 -0.24 57 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.75 -0.25 56 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.25 -0.31 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.77 -0.31 50 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.42 -0.27 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.00 -0.27 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.58 -0.27 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.17 -0.27 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.78 -0.26 48 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.38 -0.27 47 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 6.65 -0.25 46 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 5.94 -0.25 45 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 5.14 -0.40 42 0 1,203 0
30MAR27 24.00 C 4.61 4.61 4.61 4.47 -0.40 40 60 809 +30
30MAR27 25.00 C 4.20 4.20 4.20 4.06 -0.32 42 1 3,115 -1
30MAR27 26.00 C 3.60 3.60 3.60 3.53 -0.40 41 30 8,050 +30
30MAR27 27.00 C 3.15 3.15 3.15 3.15 -0.28 41 1 3,583 +1
30MAR27 28.00 C 2.99 2.99 2.75 2.78 -0.26 42 38 4,924 -4
30MAR27 29.00 C 0.00 0.00 0.00 2.45 -0.25 42 0 708 0
30MAR27 30.00 C 2.17 2.17 2.16 2.19 -0.21 42 103 1,954 +28
30MAR27 31.00 C 0.00 0.00 0.00 1.95 -0.19 43 0 1,278 0
30MAR27 32.00 C 1.74 1.74 1.74 1.72 -0.18 43 30 5,170 0
30MAR27 33.00 C 1.56 1.56 1.56 1.55 -0.15 43 30 9,415 +13
30MAR27 34.00 C 0.00 0.00 0.00 1.37 -0.15 43 0 6,892 0
30MAR27 35.00 C 0.00 0.00 0.00 1.22 -0.13 44 0 4,240 0
30MAR27 36.00 C 1.13 1.13 1.13 1.09 -0.11 44 30 369 +16
30MAR27 37.00 C 1.09 1.09 1.09 0.97 -0.10 44 100 309 0
30MAR27 38.00 C 0.00 0.00 0.00 0.87 -0.08 45 0 1,177 0
30MAR27 39.00 C 0.00 0.00 0.00 0.78 -0.07 45 0 549 0
30MAR27 40.00 C 0.78 0.78 0.78 0.69 -0.06 45 39 6,088 -39
30MAR27 41.00 C 0.00 0.00 0.00 0.62 -0.05 45 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.56 -0.04 45 0 321 0
30MAR27 43.00 C 0.00 0.00 0.00 0.51 -0.03 46 0 504 0
30MAR27 44.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 588 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 -0.03 46 0 2,418 0
30MAR27 46.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 -0.02 47 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 0.00 48 0 2,319 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 0.00 48 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 +0.01 50 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 +0.01 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 260 0
30MAR27 75.00 C 0.11 0.11 0.10 0.05 +0.01 54 17 97 +17
30MAR27 77.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 17.38 - 75 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 17.13 -0.34 72 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.90 -0.33 72 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.66 -0.34 70 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.43 -0.33 69 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.96 -0.34 67 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.51 -0.28 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.03 -0.34 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.56 -0.31 61 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.11 -0.34 60 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.65 -0.33 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.20 -0.32 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.78 -0.30 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.32 -0.31 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.86 -0.32 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.42 -0.34 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.93 -0.38 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.55 -0.33 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.14 -0.35 49 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.69 -0.39 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.29 -0.36 46 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 8.91 -0.35 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.56 -0.32 46 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 8.19 -0.31 46 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.83 -0.32 45 0 56 0
29JUN27 21.00 C 0.00 0.00 0.00 7.15 -0.29 45 0 44 0
29JUN27 22.00 C 6.80 6.80 6.34 6.51 -0.27 44 4 485 0
29JUN27 23.00 C 6.08 6.08 6.08 5.78 -0.38 42 2 120 +2
29JUN27 24.00 C 0.00 0.00 0.00 5.22 -0.34 42 0 277 0
29JUN27 25.00 C 4.94 4.94 4.80 4.71 -0.32 41 78 673 +75
29JUN27 26.00 C 4.40 4.50 4.28 4.28 -0.27 42 130 1,310 +109
29JUN27 27.00 C 4.08 4.08 3.86 3.89 -0.29 42 37 756 +37
29JUN27 28.00 C 3.64 3.64 3.45 3.53 -0.24 42 136 4,979 +126
29JUN27 29.00 C 3.30 3.37 3.30 3.15 -0.28 42 180 1,387 +180
29JUN27 30.00 C 3.00 3.06 3.00 2.85 -0.24 42 55 1,113 +2
29JUN27 31.00 C 2.77 2.78 2.72 2.59 -0.22 42 181 553 +181
29JUN27 32.00 C 2.53 2.53 2.53 2.36 -0.21 42 160 525 +160
29JUN27 33.00 C 2.27 2.27 2.27 2.13 -0.19 42 95 877 +95
29JUN27 34.00 C 0.00 0.00 0.00 1.92 -0.17 42 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 1.73 -0.15 42 0 213 0
29JUN27 36.00 C 1.68 1.68 1.68 1.56 -0.13 43 1 44 0
29JUN27 37.00 C 0.00 0.00 0.00 1.41 -0.11 43 0 83 0
29JUN27 38.00 C 0.00 0.00 0.00 1.27 -0.10 43 0 426 0
29JUN27 39.00 C 1.33 1.34 1.27 1.15 -0.09 43 23 408 -6
29JUN27 40.00 C 0.00 0.00 0.00 1.04 -0.07 43 0 32 0
29JUN27 41.00 C 0.00 0.00 0.00 0.94 -0.06 43 0 111 0
29JUN27 42.00 C 0.00 0.00 0.00 0.85 -0.05 43 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 0.77 -0.04 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 0.70 -0.03 43 0 35 0
29JUN27 45.00 C 0.00 0.00 0.00 0.63 -0.03 43 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.57 -0.02 43 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 0.52 -0.01 43 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 0.47 -0.01 43 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.43 0.00 43 0 130 0
29JUN27 50.00 C 0.00 0.00 0.00 0.39 0.00 44 0 143 0
29JUN27 52.50 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.25 +0.02 44 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 0.20 +0.02 44 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 0.13 +0.02 45 0 168 0
29JUN27 65.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 216 0
TOTAL CALL 13,321 630,603 +3,619
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 225 0 18 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
14AUG26 24.50 P 0.02 0.02 0.02 0.01 -0.01 57 5 76 -5
14AUG26 25.00 P 0.03 0.03 0.03 0.03 -0.02 50 14 305 0
14AUG26 25.50 P 0.11 0.11 0.06 0.10 -0.01 45 80 293 -12
14AUG26 26.00 P 0.23 0.35 0.15 0.30 +0.07 43 778 924 +161
14AUG26 26.50 P 0.39 0.72 0.39 0.68 +0.23 48 177 287 -88
14AUG26 27.00 P 0.88 1.15 0.77 1.12 +0.31 0 77 1,522 -7
14AUG26 27.50 P 1.19 1.19 1.19 1.64 +0.40 71 5 3,225 -5
14AUG26 28.00 P 0.00 0.00 0.00 2.20 +0.56 118 0 1,108 0
14AUG26 28.50 P 0.00 0.00 0.00 2.64 +0.48 103 0 611 0
14AUG26 29.00 P 0.00 0.00 0.00 3.13 +0.43 106 0 373 -1
14AUG26 29.50 P 0.00 0.00 0.00 3.63 +0.43 119 0 94 -2
14AUG26 30.00 P 0.00 0.00 0.00 4.13 +0.49 132 0 2 -2
14AUG26 30.50 P 0.00 0.00 0.00 4.63 +0.43 145 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 5.13 +0.49 157 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 5.63 +0.40 169 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 6.13 +0.49 180 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 6.63 +0.49 191 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 7.13 +0.49 202 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 7.63 +0.49 213 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 8.13 +0.49 223 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 8.63 +0.49 234 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 9.13 +0.44 244 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 9.63 +0.49 254 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 10.13 +0.49 264 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 10.63 +0.49 274 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 11.13 +0.49 283 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 11.63 +0.49 292 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 12.13 +0.46 301 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 12.63 +0.48 309 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 13.13 +0.46 318 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 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 83 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 80 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 57 0 10 0
21AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.03 0.00 53 0 60 0
21AUG26 23.00 P 0.05 0.06 0.05 0.06 +0.01 54 19 38 +19
21AUG26 23.50 P 0.10 0.10 0.09 0.10 +0.02 53 14 47 +11
21AUG26 24.00 P 0.13 0.14 0.12 0.16 +0.03 51 53 106 +53
21AUG26 24.50 P 0.20 0.24 0.20 0.26 +0.04 51 4 53 +4
21AUG26 25.00 P 0.33 0.40 0.28 0.39 +0.06 50 505 481 +387
21AUG26 25.50 P 0.48 0.57 0.45 0.57 +0.09 49 56 124 +29
21AUG26 26.00 P 0.66 0.85 0.64 0.83 +0.16 50 364 513 +183
21AUG26 26.50 P 0.91 1.10 0.91 1.12 +0.19 50 72 283 +72
21AUG26 27.00 P 1.24 1.33 1.24 1.47 +0.25 51 67 597 +5
21AUG26 27.50 P 1.57 1.57 1.57 1.81 +0.24 47 2 426 0
21AUG26 28.00 P 0.00 0.00 0.00 2.23 +0.34 47 0 151 0
21AUG26 28.50 P 0.00 0.00 0.00 2.75 +0.34 56 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.17 +0.41 51 0 60 0
21AUG26 29.50 P 0.00 0.00 0.00 3.65 +0.43 52 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 4.13 +0.44 50 0 14 0
21AUG26 30.50 P 0.00 0.00 0.00 4.63 +0.43 55 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.13 +0.40 59 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 5.63 +0.40 64 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.13 +0.42 68 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 6.63 +0.42 72 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.13 +0.42 76 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 7.63 +0.42 80 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.13 +0.42 84 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 8.63 +0.42 88 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 9.13 +0.42 92 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 9.63 +0.42 96 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 10.13 +0.42 99 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 10.63 +0.42 103 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 11.13 +0.42 106 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 11.63 +0.42 110 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 - 203 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 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 92 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 81 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 769 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 813 0
28AUG26 20.00 P 0.02 0.03 0.01 0.02 +0.01 61 113 1,525 -99
28AUG26 21.00 P 0.00 0.00 0.00 0.05 +0.03 60 0 2,525 0
28AUG26 22.00 P 0.06 0.07 0.06 0.10 +0.05 57 16 2,902 +11
28AUG26 23.00 P 0.11 0.12 0.11 0.19 +0.08 54 25 5,043 +9
28AUG26 24.00 P 0.29 0.29 0.22 0.35 +0.10 51 476 7,350 +7
28AUG26 25.00 P 0.52 0.57 0.44 0.59 +0.11 47 369 4,218 +28
28AUG26 26.00 P 0.95 1.01 0.85 1.01 +0.14 45 204 7,176 -22
28AUG26 27.00 P 1.47 1.62 1.40 1.62 +0.20 45 57 3,705 +2
28AUG26 28.00 P 2.25 2.30 2.16 2.41 +0.24 48 27 4,535 -13
28AUG26 29.00 P 3.05 3.35 3.05 3.29 +0.42 50 14 3,096 -2
28AUG26 30.00 P 4.20 4.20 4.20 4.19 +0.34 50 2 6,697 -2
28AUG26 31.00 P 4.90 4.90 4.90 5.14 +0.34 48 1 4,817 -1
28AUG26 32.00 P 5.98 5.98 5.98 6.13 +0.34 52 2 1,303 -2
28AUG26 33.00 P 0.00 0.00 0.00 7.13 +0.39 58 0 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 8.13 +0.40 64 0 77 -512
28AUG26 35.00 P 0.00 0.00 0.00 9.13 +0.42 70 0 26 0
28AUG26 36.00 P 9.90 9.90 9.90 10.13 +0.42 76 1 5 0
28AUG26 37.00 P 0.00 0.00 0.00 11.13 +0.42 81 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.13 +0.41 86 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.13 +0.41 91 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.12 +0.40 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.12 +0.38 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.12 +0.38 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.12 +0.38 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.12 +0.40 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.12 +0.38 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.12 +0.38 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.12 +0.38 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.12 +0.40 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.12 +0.42 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.12 +0.39 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 26.62 +0.42 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 29.12 +0.38 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 31.62 +0.40 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 34.12 +0.40 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 36.62 +0.42 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 39.12 +0.40 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 41.62 +0.42 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 44.12 +0.42 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 46.62 +0.40 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 49.12 +0.40 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 51.62 +0.40 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 104 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 13.50 P 0.01 0.01 0.01 0.01 0.00 73 100 200 +100
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17,158 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 309 0
29SEP26 17.50 P 0.05 0.05 0.05 0.01 0.00 46 9 226 -9
29SEP26 18.00 P 0.05 0.05 0.05 0.02 0.00 47 10 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 47 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 948 0
29SEP26 19.50 P 0.09 0.09 0.09 0.07 +0.01 47 20 2,657 0
29SEP26 20.00 P 0.11 0.11 0.10 0.09 +0.01 46 10 13,162 +2
29SEP26 21.00 P 0.17 0.17 0.16 0.17 +0.02 45 21 1,855 0
29SEP26 22.00 P 0.27 0.29 0.26 0.29 +0.03 44 412 3,903 +265
29SEP26 23.00 P 0.43 0.47 0.42 0.47 +0.05 43 185 7,096 +19
29SEP26 24.00 P 0.67 0.72 0.65 0.74 +0.09 42 83 5,664 +82
29SEP26 25.00 P 1.04 1.10 0.98 1.10 +0.11 42 115 16,380 +34
29SEP26 26.00 P 1.44 1.57 1.42 1.58 +0.14 42 624 9,109 -27
29SEP26 27.00 P 2.02 2.18 2.02 2.18 +0.20 42 97 12,020 -59
29SEP26 28.00 P 2.69 2.76 2.69 2.90 +0.24 43 43 7,989 -7
29SEP26 29.00 P 0.00 0.00 0.00 3.63 +0.25 43 0 6,542 0
29SEP26 30.00 P 0.00 0.00 0.00 4.57 +0.40 47 0 10,548 0
29SEP26 31.00 P 5.12 5.12 5.09 5.49 +0.50 51 156 6,866 -33
29SEP26 32.00 P 6.13 6.13 6.13 6.32 +0.40 48 2 2,852 0
29SEP26 33.00 P 0.00 0.00 0.00 7.25 +0.51 49 0 4,306 0
29SEP26 34.00 P 0.00 0.00 0.00 8.21 +0.41 50 0 1,900 0
29SEP26 35.00 P 0.00 0.00 0.00 9.16 +0.41 49 0 2,971 0
29SEP26 36.00 P 0.00 0.00 0.00 10.13 +0.35 48 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 11.13 +0.42 51 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 12.13 +0.41 54 0 2,304 0
29SEP26 39.00 P 13.12 13.12 13.12 13.35 +0.63 80 30 3,214 -30
29SEP26 40.00 P 0.00 0.00 0.00 14.12 +0.40 0 0 11,942 0
29SEP26 41.00 P 0.00 0.00 0.00 15.12 +0.38 0 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 16.13 +0.39 66 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.12 +0.38 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.12 +0.40 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.12 +0.38 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.12 +0.38 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.12 +0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.12 +0.40 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.12 +0.42 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.12 +0.39 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.62 +0.42 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.12 +0.38 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.62 +0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.12 +0.40 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.62 +0.41 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.12 +0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.62 +0.41 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.12 +0.41 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.62 +0.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.12 +0.40 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.62 +0.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.12 +0.41 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.62 +0.41 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.12 +0.44 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 - 90 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 85 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.03 49 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 393 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.03 47 0 203 0
29OCT26 18.00 P 0.11 0.11 0.11 0.09 +0.05 47 16 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.11 +0.05 46 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 +0.06 46 0 545 0
29OCT26 19.50 P 0.00 0.00 0.00 0.19 +0.08 46 0 635 0
29OCT26 20.00 P 0.00 0.00 0.00 0.23 +0.09 45 0 822 0
29OCT26 21.00 P 0.33 0.33 0.31 0.35 +0.10 44 33 1,992 +31
29OCT26 22.00 P 0.43 0.46 0.43 0.52 +0.10 43 4 2,006 0
29OCT26 23.00 P 0.67 0.67 0.67 0.76 +0.10 42 1 6,604 0
29OCT26 24.00 P 0.96 1.00 0.96 1.06 +0.11 41 49 2,309 +49
29OCT26 25.00 P 1.35 1.37 1.29 1.43 +0.12 40 191 3,496 +112
29OCT26 26.00 P 1.78 1.89 1.78 1.93 +0.18 40 391 6,186 +340
29OCT26 27.00 P 2.30 2.36 2.30 2.53 +0.21 41 31 4,408 +31
29OCT26 28.00 P 0.00 0.00 0.00 3.22 +0.25 42 0 3,425 0
29OCT26 29.00 P 3.75 3.75 3.75 3.93 +0.23 42 30 2,909 +30
29OCT26 30.00 P 0.00 0.00 0.00 4.57 +0.14 38 0 175 0
29OCT26 31.00 P 0.00 0.00 0.00 5.49 +0.19 41 0 378 0
29OCT26 32.00 P 0.00 0.00 0.00 6.32 +0.14 39 0 595 0
29OCT26 33.00 P 0.00 0.00 0.00 7.25 +0.21 40 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 8.24 +0.30 43 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 9.20 +0.34 44 0 0 0
29OCT26 36.00 P 9.80 9.80 9.80 10.16 +0.36 44 5 5 +5
29OCT26 37.00 P 0.00 0.00 0.00 11.14 +0.38 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.13 +0.40 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.35 +0.63 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.12 +0.40 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.12 +0.38 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.13 +0.39 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.12 +0.38 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.12 +0.39 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.12 +0.38 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.12 +0.38 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.12 +0.38 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.12 +0.39 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.12 +0.39 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.12 +0.37 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.62 +0.39 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.12 +0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.62 +0.39 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.12 +0.39 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.62 +0.39 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.12 +0.39 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.62 +0.39 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.12 +0.39 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.62 +0.39 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.12 +0.39 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.62 +0.39 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 2 0
27NOV26 16.00 P 0.11 0.11 0.11 0.06 +0.03 48 19 50 +16
27NOV26 16.50 P 0.00 0.00 0.00 0.08 +0.04 47 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 +0.05 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.16 +0.05 46 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.21 +0.07 46 0 2 0
27NOV26 19.00 P 0.26 0.26 0.26 0.26 +0.08 46 60 171 +60
27NOV26 19.50 P 0.00 0.00 0.00 0.32 +0.09 45 0 200 0
27NOV26 20.00 P 0.37 0.38 0.37 0.39 +0.10 45 200 737 +200
27NOV26 21.00 P 0.51 0.51 0.50 0.53 +0.07 43 460 1,871 +430
27NOV26 22.00 P 0.71 0.71 0.68 0.75 +0.08 43 401 653 +285
27NOV26 23.00 P 0.97 1.01 0.94 1.02 +0.07 42 196 2,803 +65
27NOV26 24.00 P 1.26 1.35 1.26 1.35 +0.09 41 76 880 +76
27NOV26 25.00 P 1.68 1.75 1.66 1.77 +0.13 41 33 1,514 +29
27NOV26 26.00 P 2.20 2.27 2.20 2.27 +0.15 41 531 1,952 +381
27NOV26 27.00 P 2.76 2.76 2.76 2.82 +0.16 41 30 1,936 0
27NOV26 28.00 P 0.00 0.00 0.00 3.53 +0.22 42 0 841 0
27NOV26 29.00 P 0.00 0.00 0.00 4.26 +0.25 43 0 229 0
27NOV26 30.00 P 0.00 0.00 0.00 5.09 +0.33 45 0 35 0
27NOV26 31.00 P 0.00 0.00 0.00 5.65 +0.09 39 0 26 0
27NOV26 32.00 P 0.00 0.00 0.00 6.48 +0.09 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.42 +0.18 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.31 +0.19 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.20 +0.18 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.30 +0.37 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.25 +0.39 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.21 +0.41 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.35 +0.59 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.16 +0.41 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.14 +0.40 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.13 +0.39 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.12 +0.38 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.12 +0.39 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.12 +0.38 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.12 +0.38 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.12 +0.38 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.12 +0.39 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.12 +0.39 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.12 +0.37 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.62 +0.39 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.12 +0.38 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.62 +0.39 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.12 +0.39 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.62 +0.39 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.12 +0.39 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.62 +0.39 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.12 +0.39 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.62 +0.39 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.12 +0.39 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.62 +0.39 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 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 62 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 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 12.50 P 0.06 0.06 0.06 0.01 0.00 47 10 38 +10
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 44 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 44 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 44 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 44 0 410 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 44 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 0.00 43 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 43 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 0.00 43 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 0.00 43 0 610 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 +0.01 43 0 710 0
30DEC26 19.00 P 0.41 0.41 0.41 0.34 +0.02 43 130 1,489 +130
30DEC26 19.50 P 0.45 0.46 0.44 0.41 +0.01 43 275 1,922 +275
30DEC26 20.00 P 0.51 0.54 0.51 0.50 +0.03 43 300 2,837 +200
30DEC26 21.00 P 0.70 0.70 0.70 0.71 +0.04 43 100 2,608 +100
30DEC26 22.00 P 0.94 0.94 0.90 0.95 +0.05 42 11 1,979 0
30DEC26 23.00 P 1.20 1.20 1.20 1.24 +0.05 41 2 17,442 +1
30DEC26 24.00 P 1.51 1.54 1.51 1.61 +0.10 41 99 7,867 +95
30DEC26 25.00 P 1.93 2.02 1.93 2.04 +0.14 41 32 13,981 +32
30DEC26 26.00 P 2.43 2.52 2.43 2.58 +0.18 41 602 4,233 +602
30DEC26 27.00 P 3.12 3.12 3.12 3.12 +0.17 41 2 6,276 0
30DEC26 28.00 P 0.00 0.00 0.00 3.79 +0.22 41 0 6,330 0
30DEC26 29.00 P 0.00 0.00 0.00 4.50 +0.23 42 0 9,222 0
30DEC26 30.00 P 0.00 0.00 0.00 5.25 +0.31 42 0 10,062 0
30DEC26 31.00 P 0.00 0.00 0.00 5.89 +0.12 40 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 6.63 +0.17 38 0 6,830 0
30DEC26 33.00 P 0.00 0.00 0.00 7.55 +0.12 40 1,000 5,899 -702
30DEC26 34.00 P 8.40 8.40 8.40 8.47 +0.19 41 1 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 +0.22 41 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.30 +0.25 41 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 11.25 +0.28 42 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.37 +0.47 49 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 13.35 +0.52 50 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.23 +0.45 48 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 15.15 +0.40 45 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.13 +0.39 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.12 +0.38 0 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.12 +0.39 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.12 +0.38 0 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 20.12 +0.38 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.12 +0.38 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.12 +0.39 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.12 +0.39 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.12 +0.37 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.62 +0.39 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.12 +0.38 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.62 +0.39 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.12 +0.39 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.62 +0.39 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.12 +0.39 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.62 +0.39 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.12 +0.39 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.62 +0.39 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.12 +0.39 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.62 +0.39 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.12 +0.41 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 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 47 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 0.06 +0.01 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 7,064 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.03 46 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 +0.04 45 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.03 45 0 913 0
30MAR27 17.00 P 0.43 0.43 0.43 0.39 +0.03 45 3 620 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 +0.05 45 0 292 0
30MAR27 18.00 P 0.56 0.58 0.56 0.55 +0.05 44 106 4,705 +101
30MAR27 18.50 P 0.00 0.00 0.00 0.64 +0.06 44 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 +0.06 44 0 813 0
30MAR27 19.50 P 0.79 0.79 0.79 0.84 +0.05 44 100 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 +0.04 43 0 3,209 0
30MAR27 21.00 P 1.14 1.14 1.14 1.16 +0.04 42 1 4,909 +1
30MAR27 22.00 P 1.39 1.42 1.39 1.47 +0.07 42 2 898 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.81 +0.09 41 0 4,553 0
30MAR27 24.00 P 0.00 0.00 0.00 2.21 +0.11 41 0 2,272 0
30MAR27 25.00 P 2.55 2.65 2.55 2.66 +0.12 40 60 3,245 +60
30MAR27 26.00 P 3.04 3.04 3.04 3.18 +0.15 40 30 8,381 0
30MAR27 27.00 P 0.00 0.00 0.00 3.75 +0.17 40 0 7,995 0
30MAR27 28.00 P 0.00 0.00 0.00 4.40 +0.22 41 0 5,460 0
30MAR27 29.00 P 0.00 0.00 0.00 5.07 +0.20 41 0 1,043 0
30MAR27 30.00 P 0.00 0.00 0.00 5.80 +0.22 41 0 3,759 0
30MAR27 31.00 P 0.00 0.00 0.00 6.40 +0.08 40 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 7.21 +0.13 40 0 912 0
30MAR27 33.00 P 0.00 0.00 0.00 8.04 +0.16 41 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 8.87 +0.18 41 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.70 +0.17 40 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.49 +0.09 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.45 +0.18 40 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.45 +0.29 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.35 +0.28 42 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.23 +0.05 40 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 15.29 +0.38 44 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.18 +0.33 41 0 165 0
30MAR27 43.00 P 0.00 0.00 0.00 17.15 +0.35 41 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.20 +0.44 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.18 +0.43 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.16 +0.42 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.14 +0.40 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.13 +0.40 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.12 +0.39 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.12 +0.37 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.62 +0.39 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.12 +0.38 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.62 +0.39 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.12 +0.39 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.62 +0.39 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.12 +0.39 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.62 +0.39 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.12 +0.39 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.62 +0.39 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.12 +0.39 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.62 +0.39 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 10 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.22 +0.02 42 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 +0.03 42 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 0.33 +0.03 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 +0.03 42 0 170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.47 +0.04 42 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 +0.04 42 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 +0.04 42 0 580 0
29JUN27 18.00 P 0.00 0.00 0.00 0.75 +0.05 42 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 +0.05 42 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.98 +0.06 42 0 462 0
29JUN27 19.50 P 0.00 0.00 0.00 1.13 +0.08 42 0 485 0
29JUN27 20.00 P 0.00 0.00 0.00 1.27 +0.07 42 0 434 0
29JUN27 21.00 P 1.59 1.59 1.59 1.59 +0.09 42 3 2,599 +3
29JUN27 22.00 P 1.94 1.94 1.94 1.93 +0.06 42 38 360 +38
29JUN27 23.00 P 2.26 2.26 2.26 2.31 +0.09 41 30 434 0
29JUN27 24.00 P 0.00 0.00 0.00 2.71 +0.09 41 0 658 0
29JUN27 25.00 P 3.10 3.10 3.10 3.19 +0.14 41 96 530 +10
29JUN27 26.00 P 3.67 3.67 3.67 3.71 +0.14 41 90 3,307 +90
29JUN27 27.00 P 0.00 0.00 0.00 4.29 +0.17 41 0 728 0
29JUN27 28.00 P 0.00 0.00 0.00 4.91 +0.19 41 0 4,205 0
29JUN27 29.00 P 5.45 5.45 5.45 5.61 +0.23 41 170 848 +170
29JUN27 30.00 P 0.00 0.00 0.00 6.28 +0.23 41 0 528 0
29JUN27 31.00 P 0.00 0.00 0.00 6.92 +0.13 40 0 857 0
29JUN27 32.00 P 0.00 0.00 0.00 7.67 +0.11 41 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 8.41 +0.08 40 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 9.20 +0.09 40 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 10.08 +0.16 41 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.93 +0.18 41 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.78 +0.19 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.65 +0.20 41 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.63 +0.29 42 0 150 0
29JUN27 40.00 P 0.00 0.00 0.00 14.43 +0.20 41 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 15.43 +0.31 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.33 +0.29 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.26 +0.30 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.20 +0.32 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.23 +0.38 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.16 +0.40 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.15 +0.39 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.13 +0.40 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.13 +0.40 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.12 +0.37 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.62 +0.39 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.12 +0.38 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.62 +0.39 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.12 +0.39 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.62 +0.39 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.12 +0.39 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.62 +0.39 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.12 +0.39 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.62 +0.39 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.12 +0.39 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.62 +0.39 0 0 0 0
TOTAL PUT 11,566 547,636 +3,900
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$ 376.800
14AUG26 247.50 C 0.00 0.00 0.00 129.32 +19.36 195 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 126.82 +19.36 0 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 124.32 +19.35 0 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 121.82 +19.34 0 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 119.32 +19.33 0 0 0 0
14AUG26 260.00 C 0.00 0.00 0.00 116.82 +19.32 0 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 114.32 +19.30 0 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 111.82 +19.28 0 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 109.32 +19.26 0 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 106.82 +19.22 0 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 104.32 +19.19 0 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 101.82 +19.14 0 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 99.32 +19.09 0 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 96.82 +19.02 0 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 94.33 +18.96 176 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 91.83 +18.87 170 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 89.33 +18.76 165 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 86.83 +18.64 160 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 84.34 +18.52 167 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 81.84 +18.36 162 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 79.35 +18.18 164 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 76.86 +17.99 164 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 71.88 +17.51 160 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 66.93 +16.94 161 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 62.01 +16.26 162 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 57.13 +15.46 162 0 0 0
14AUG26 325.00 C 45.00 45.00 42.00 52.32 +14.54 162 38 19 -20
14AUG26 330.00 C 47.00 47.00 47.00 47.59 +13.52 162 1 14 -1
14AUG26 335.00 C 0.00 0.00 0.00 42.97 +12.39 162 0 3 0
14AUG26 340.00 C 40.00 40.00 40.00 39.65 +12.36 191 2 12 0
14AUG26 345.00 C 0.00 0.00 0.00 34.20 +9.97 162 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 30.11 +8.71 162 0 70 0
14AUG26 355.00 C 0.00 0.00 0.00 26.25 +7.45 162 0 13 0
14AUG26 360.00 C 25.06 25.06 25.06 23.34 +6.91 172 6 5 +3
14AUG26 365.00 C 16.60 24.88 16.60 19.94 +5.66 170 16 15 +5
14AUG26 370.00 C 21.08 21.08 16.00 16.86 +4.52 168 16 50 -8
14AUG26 375.00 C 0.00 0.00 0.00 14.09 +3.48 167 0 7 0
14AUG26 380.00 C 16.89 18.00 11.88 11.64 +2.57 166 82 141 +41
14AUG26 385.00 C 11.00 14.94 11.00 9.51 +1.80 165 18 49 +8
14AUG26 390.00 C 8.00 10.00 8.00 7.68 +1.15 165 7 7 +7
14AUG26 395.00 C 9.60 9.60 9.60 6.13 +0.64 164 2 2 +2
14AUG26 400.00 C 9.00 11.02 5.62 4.84 +0.10 164 141 169 +87
14AUG26 405.00 C 5.30 5.30 5.30 3.66 -0.17 162 10 21 +10
14AUG26 410.00 C 5.80 8.48 5.80 2.82 -0.36 162 22 20 +9
14AUG26 415.00 C 0.00 0.00 0.00 2.15 -0.47 162 0 0 0
14AUG26 420.00 C 2.75 2.75 2.75 1.62 -0.53 162 15 30 +15
14AUG26 425.00 C 0.00 0.00 0.00 1.21 -0.55 162 0 15 0
14AUG26 430.00 C 4.10 4.10 4.10 0.89 -0.54 162 15 15 +15
14AUG26 435.00 C 0.00 0.00 0.00 0.65 - 162 0 0 -
14AUG26 440.00 C 0.00 0.00 0.00 0.47 - 162 0 0 -
14AUG26 445.00 C 0.00 0.00 0.00 0.33 - 162 0 0 -
14AUG26 450.00 C 0.00 0.00 0.00 0.23 - 161 0 0 -
14AUG26 455.00 C 0.00 0.00 0.00 0.16 - 161 0 0 -
21AUG26 247.50 C 0.00 0.00 0.00 129.99 +18.13 141 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 127.56 +18.01 141 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 125.15 +17.89 141 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 122.74 +17.75 141 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 120.34 +17.60 141 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 117.96 +17.46 141 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 115.59 +17.31 141 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 113.22 +17.14 141 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 110.87 +16.96 141 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 108.54 +16.79 141 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 106.22 +16.60 141 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 103.91 +16.40 141 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 101.62 +16.20 141 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 99.35 +15.99 141 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 97.10 +15.78 141 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 94.86 +15.56 141 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 92.65 +15.34 141 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 90.45 +15.10 141 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 88.28 +14.86 141 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 86.12 +14.61 141 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 83.99 +14.36 141 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 81.89 +14.11 141 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 77.75 +13.58 141 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 73.71 +13.03 141 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 69.79 +12.49 141 0 4 0
21AUG26 320.00 C 0.00 0.00 0.00 65.98 +11.93 141 0 0 0
21AUG26 325.00 C 50.00 65.00 50.00 62.28 +11.35 141 2 9 0
21AUG26 330.00 C 0.00 0.00 0.00 58.71 +10.79 141 0 15 0
21AUG26 335.00 C 0.00 0.00 0.00 55.26 +10.21 141 0 15 0
21AUG26 340.00 C 42.29 42.29 42.29 51.94 +9.65 141 1 20 -1
21AUG26 345.00 C 0.00 0.00 0.00 48.75 +9.09 141 0 15 0
21AUG26 350.00 C 0.00 0.00 0.00 45.69 +8.53 141 0 215 0
21AUG26 355.00 C 39.88 39.88 39.88 42.77 +8.00 141 1 0 -1
21AUG26 360.00 C 0.00 0.00 0.00 39.97 +7.47 141 0 2 0
21AUG26 365.00 C 0.00 0.00 0.00 37.70 +7.35 143 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 35.09 +6.78 142 0 0 0
21AUG26 375.00 C 32.43 35.80 32.43 33.34 +6.95 145 6 6 +6
21AUG26 380.00 C 31.24 31.24 31.24 30.65 +6.08 143 10 13 +10
21AUG26 385.00 C 32.50 32.50 32.50 28.66 +5.81 144 1 21 +1
21AUG26 390.00 C 27.00 27.00 26.50 26.68 +5.45 144 2 2 +2
21AUG26 395.00 C 28.00 28.00 25.00 24.71 +5.00 144 70 70 +55
21AUG26 400.00 C 23.00 28.00 22.50 22.85 +4.57 144 42 113 +24
21AUG26 405.00 C 0.00 0.00 0.00 21.11 +4.17 144 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 19.48 +3.79 144 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 17.95 +3.43 143 0 2 0
21AUG26 420.00 C 18.00 18.00 18.00 16.52 +3.50 143 1 11 +1
21AUG26 425.00 C 16.50 16.50 16.50 15.19 +2.80 143 12 12 +12
21AUG26 430.00 C 0.00 0.00 0.00 13.95 +2.51 143 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 12.80 - 143 0 0 -
21AUG26 440.00 C 0.00 0.00 0.00 11.73 - 143 0 0 -
21AUG26 445.00 C 10.22 10.22 10.22 10.74 - 143 10 10 -
21AUG26 450.00 C 0.00 0.00 0.00 9.83 - 143 0 0 -
21AUG26 455.00 C 13.00 14.00 13.00 8.98 - 143 59 59 -
28AUG26 250.00 C 0.00 0.00 0.00 130.12 +16.51 142 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 125.66 +16.20 142 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 121.26 +15.86 142 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 116.92 +15.49 142 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 112.67 +15.13 142 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 108.48 +14.75 142 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 104.38 +14.35 142 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 100.36 +13.95 142 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 96.42 +13.53 142 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 92.58 +13.12 142 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 88.82 +12.69 142 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 79.15 +9.38 130 0 1 0
28AUG26 320.00 C 0.00 0.00 0.00 74.75 +10.96 142 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 66.40 +8.19 134 0 25 0
28AUG26 340.00 C 0.00 0.00 0.00 62.26 +9.26 142 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 56.60 +8.43 142 0 0 0
28AUG26 360.00 C 45.00 45.00 44.00 51.34 +7.64 142 12 12 +2
28AUG26 370.00 C 0.00 0.00 0.00 46.74 +7.17 143 0 6 0
28AUG26 380.00 C 35.04 47.65 35.04 42.46 +6.68 143 15 20 +7
28AUG26 390.00 C 32.30 41.00 32.30 38.69 +6.39 145 4 2 0
28AUG26 400.00 C 31.50 35.40 31.50 35.03 +5.91 145 19 82 +19
28AUG26 410.00 C 0.00 0.00 0.00 31.45 +5.24 145 0 0 0
28AUG26 420.00 C 25.00 33.50 25.00 28.18 +4.61 144 15 54 +9
28AUG26 430.00 C 23.34 27.92 23.34 25.21 - 144 129 129 -
28AUG26 440.00 C 26.95 26.95 26.95 22.52 - 144 15 15 -
28AUG26 450.00 C 24.90 25.13 20.13 20.09 - 144 47 36 -
29SEP26 250.00 C 0.00 0.00 0.00 142.52 +14.26 131 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 138.87 +13.98 131 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 135.28 +13.69 131 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 131.77 +13.41 131 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 128.32 +13.12 131 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 124.95 +12.83 131 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 117.99 +8.89 121 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 114.85 +8.70 121 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 111.78 +8.51 122 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 108.77 +8.31 122 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 105.83 +8.11 123 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 103.25 +10.83 131 0 110 0
29SEP26 320.00 C 0.00 0.00 0.00 94.73 +7.34 124 0 325 0
29SEP26 330.00 C 0.00 0.00 0.00 89.57 +6.96 125 0 202 0
29SEP26 340.00 C 0.00 0.00 0.00 84.65 +6.59 125 0 15 0
29SEP26 350.00 C 0.00 0.00 0.00 79.97 +6.22 126 0 15 0
29SEP26 360.00 C 67.78 67.78 67.78 75.53 +5.86 126 2 27 -2
29SEP26 370.00 C 0.00 0.00 0.00 71.36 +5.56 127 0 2 0
29SEP26 380.00 C 62.13 75.00 62.00 69.56 +7.43 131 17 13 +13
29SEP26 390.00 C 0.00 0.00 0.00 66.04 +7.37 132 0 0 0
29SEP26 400.00 C 61.00 61.00 61.00 62.75 +7.36 132 2 450 0
29SEP26 410.00 C 0.00 0.00 0.00 59.69 +7.41 133 0 0 0
29SEP26 420.00 C 57.58 60.00 56.18 56.60 +7.25 134 21 114 +1
29SEP26 430.00 C 0.00 0.00 0.00 53.38 - 134 0 0 -
29SEP26 440.00 C 0.00 0.00 0.00 50.33 - 133 0 0 -
29SEP26 450.00 C 0.00 0.00 0.00 47.45 - 133 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 151.32 +21.51 123 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 148.01 +21.52 123 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 144.76 +21.53 123 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 141.57 +21.53 123 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 138.45 +21.53 123 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 135.38 +21.51 123 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 132.38 +21.49 123 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 129.44 +21.46 123 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 126.56 +21.43 123 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 120.02 +17.67 116 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 117.34 +17.70 117 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 112.14 +17.74 117 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 107.16 +17.75 118 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 102.39 +17.73 118 0 10 0
29OCT26 340.00 C 0.00 0.00 0.00 100.85 +20.70 123 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 93.90 +18.90 119 0 1 0
29OCT26 360.00 C 0.00 0.00 0.00 91.25 +19.45 122 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 87.49 +19.55 123 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 83.88 +19.60 123 0 15 0
29OCT26 390.00 C 0.00 0.00 0.00 80.54 +19.72 124 0 0 0
29OCT26 400.00 C 79.00 79.00 79.00 77.38 +19.85 124 1 4 -1
29OCT26 410.00 C 0.00 0.00 0.00 74.41 +19.98 125 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 71.61 +20.13 126 0 0 0
29OCT26 430.00 C 72.00 72.00 72.00 68.86 - 126 1 1 -
29OCT26 440.00 C 0.00 0.00 0.00 65.79 - 126 20 20 -
29OCT26 450.00 C 65.50 65.50 65.50 62.87 - 126 21 21 -
27NOV26 250.00 C 0.00 0.00 0.00 158.73 +20.51 119 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 155.64 +20.48 119 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 152.62 +20.46 119 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 149.65 +20.42 119 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 146.73 +20.38 119 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 143.87 +20.33 119 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 141.07 +20.28 119 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 138.32 +20.23 119 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 135.63 +20.17 119 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 132.98 +20.10 119 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 130.39 +20.04 119 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 125.36 +19.89 119 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 120.53 +19.73 119 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 112.41 +16.07 114 0 15 0
27NOV26 340.00 C 0.00 0.00 0.00 108.09 +16.02 115 0 17 0
27NOV26 350.00 C 0.00 0.00 0.00 103.94 +15.94 115 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 101.63 +17.52 117 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 98.01 +17.62 118 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 94.60 +17.75 118 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 91.41 +17.95 119 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 88.37 +18.14 119 0 2 0
27NOV26 410.00 C 0.00 0.00 0.00 85.49 +18.34 120 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 82.77 +18.56 121 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 80.17 - 121 0 0 -
27NOV26 440.00 C 0.00 0.00 0.00 77.71 - 122 0 0 -
27NOV26 450.00 C 0.00 0.00 0.00 75.00 - 122 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 164.92 +18.10 114 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 162.00 +18.01 114 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 159.13 +17.92 114 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 156.32 +17.83 114 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 153.55 +17.72 114 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 150.84 +17.63 114 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 148.18 +17.53 114 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 145.57 +17.43 114 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 143.01 +17.33 114 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 140.49 +17.22 114 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 138.03 +17.12 114 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 133.23 +16.89 114 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 128.62 +16.68 114 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 124.17 +16.44 114 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 116.58 +12.89 110 0 700 0
30DEC26 350.00 C 0.00 0.00 0.00 112.43 +12.62 110 0 700 0
30DEC26 360.00 C 0.00 0.00 0.00 111.83 +15.74 114 0 2 0
30DEC26 370.00 C 0.00 0.00 0.00 106.84 +14.32 113 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 102.86 +13.77 112 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 100.35 +14.54 113 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 96.68 +14.02 113 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 93.79 +14.15 114 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 90.92 +14.18 114 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 88.37 - 114 0 0 -
30DEC26 440.00 C 0.00 0.00 0.00 85.59 - 114 0 0 -
30DEC26 450.00 C 77.40 77.40 77.40 83.63 - 115 15 15 -
30MAR27 250.00 C 0.00 0.00 0.00 180.15 +13.57 107 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 177.57 +13.40 107 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 175.03 +13.23 107 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 172.54 +13.07 107 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 170.10 +12.92 107 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 167.69 +12.75 107 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 165.33 +12.60 107 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 163.00 +12.43 107 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 160.72 +12.28 107 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 158.48 +12.13 107 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 156.27 +11.97 107 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 151.98 +11.67 107 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 143.39 +6.94 103 0 3,050 0
30MAR27 330.00 C 0.00 0.00 0.00 139.95 +7.22 103 0 3,050 0
30MAR27 340.00 C 0.00 0.00 0.00 139.94 +10.80 107 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 136.19 +10.51 107 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 132.57 +10.24 107 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 129.07 +9.98 107 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 125.69 +9.73 107 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 122.41 +9.47 107 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 117.24 +7.22 105 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 114.58 +7.39 106 0 0 0
30MAR27 420.00 C 102.83 102.83 102.83 111.93 +7.47 106 15 15 +15
30MAR27 430.00 C 103.94 107.68 103.94 109.38 - 106 30 30 -
30MAR27 440.00 C 105.27 105.27 105.27 106.92 - 107 15 15 -
30MAR27 450.00 C 108.62 108.62 108.62 104.86 - 107 15 15 -
29JUN27 250.00 C 0.00 0.00 0.00 193.27 +10.41 104 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 190.94 +10.22 104 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 188.65 +10.02 104 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 186.39 +9.83 104 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 184.17 +9.63 104 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 181.99 +9.45 104 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 179.85 +9.26 104 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 177.73 +9.07 104 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 175.66 +8.90 104 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 173.62 +8.72 104 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 171.61 +8.54 104 0 0 0
29JUN27 310.00 C 159.49 159.49 159.49 167.68 +8.19 104 1 1 +1
29JUN27 320.00 C 0.00 0.00 0.00 163.88 +7.86 104 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 160.20 +7.54 104 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 156.63 +7.22 104 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 149.28 +3.02 101 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 146.33 +3.12 101 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 144.78 +4.54 103 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 141.43 +4.06 102 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 138.78 +4.20 103 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 136.81 +4.94 104 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 134.34 +5.10 104 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 131.99 +5.31 104 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 129.36 - 104 0 0 -
29JUN27 440.00 C 0.00 0.00 0.00 127.17 - 105 0 0 -
29JUN27 450.00 C 0.00 0.00 0.00 125.03 - 105 0 0 -
TOTAL CALL 1,040 10,960 +346
14AUG26 247.50 P 0.00 0.00 0.00 0.01 0.00 258 0 15 0
14AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 0.01 -0.01 246 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.02 241 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 0.01 -0.03 235 0 0 0
14AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.05 230 0 15 0
14AUG26 262.50 P 0.00 0.00 0.00 0.01 -0.06 224 0 0 0
14AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.08 219 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.01 -0.11 213 0 0 0
14AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.14 208 0 88 0
14AUG26 272.50 P 0.00 0.00 0.00 0.01 -0.17 203 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.22 197 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.01 -0.27 192 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.34 187 0 55 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 -0.42 182 0 15 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.50 177 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 -0.60 172 0 1 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.73 167 0 21 0
14AUG26 292.50 P 0.29 0.29 0.29 0.01 -0.86 161 15 15 +15
14AUG26 295.00 P 0.00 0.00 0.00 0.02 -1.01 166 0 0 0
14AUG26 297.50 P 1.01 1.01 1.01 0.03 -1.19 167 2 0 -2
14AUG26 300.00 P 0.50 0.50 0.14 0.04 -1.37 167 17 65 -3
14AUG26 305.00 P 0.69 0.69 0.40 0.06 -1.86 162 51 31 +11
14AUG26 310.00 P 0.40 0.40 0.40 0.11 -2.43 163 10 25 -10
14AUG26 315.00 P 0.00 0.00 0.00 0.19 -3.10 163 0 25 0
14AUG26 320.00 P 1.50 1.50 1.50 0.31 -3.93 162 5 0 -5
14AUG26 325.00 P 4.00 4.00 0.39 0.48 -4.84 161 51 51 +49
14AUG26 330.00 P 7.30 7.30 7.30 0.74 -5.89 161 5 10 +5
14AUG26 335.00 P 0.00 0.00 0.00 1.13 -7.02 162 0 0 0
14AUG26 340.00 P 1.75 1.75 1.75 1.65 -8.15 162 12 12 +12
14AUG26 345.00 P 2.50 3.30 2.50 2.37 -9.45 162 13 8 0
14AUG26 350.00 P 5.00 5.00 2.01 3.19 -10.76 160 66 66 +66
14AUG26 355.00 P 5.50 5.50 5.50 4.44 -11.93 162 5 5 +5
14AUG26 360.00 P 8.00 9.00 5.80 5.85 -13.15 162 47 33 +33
14AUG26 365.00 P 14.41 14.41 8.00 7.30 -14.52 159 5 3 +3
14AUG26 370.00 P 11.50 11.50 9.00 9.23 -15.69 158 8 8 +8
14AUG26 375.00 P 0.00 0.00 0.00 11.51 -16.62 157 0 0 0
14AUG26 380.00 P 11.50 14.23 11.50 14.07 -17.58 156 7 7 +7
14AUG26 385.00 P 0.00 0.00 0.00 16.91 -18.31 155 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 20.50 -18.60 160 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 23.99 -19.02 160 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 27.89 -19.28 162 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 31.84 -19.51 162 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 34.89 -20.85 138 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 39.12 -21.02 130 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 44.80 -19.91 162 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 49.36 -19.92 162 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 54.06 -19.93 162 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 58.82 - 162 0 0 -
14AUG26 440.00 P 0.00 0.00 0.00 63.63 - 162 0 0 -
14AUG26 445.00 P 0.00 0.00 0.00 68.50 - 162 0 0 -
14AUG26 450.00 P 0.00 0.00 0.00 73.41 - 162 0 0 -
14AUG26 455.00 P 0.00 0.00 0.00 78.34 - 162 0 0 -
21AUG26 247.50 P 0.00 0.00 0.00 0.51 -1.26 141 0 2 0
21AUG26 250.00 P 0.00 0.00 0.00 0.59 -1.39 141 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 0.68 -1.50 141 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 0.77 -1.62 141 0 0 0
21AUG26 257.50 P 0.00 0.00 0.00 0.86 -1.76 141 0 0 0
21AUG26 260.00 P 0.00 0.00 0.00 0.98 -1.93 141 0 0 0
21AUG26 262.50 P 0.00 0.00 0.00 1.15 -2.06 142 0 0 0
21AUG26 265.00 P 0.00 0.00 0.00 1.29 -2.21 142 0 0 0
21AUG26 267.50 P 0.00 0.00 0.00 1.39 -2.41 141 0 0 0
21AUG26 270.00 P 0.00 0.00 0.00 1.54 -2.58 141 0 1 0
21AUG26 272.50 P 0.00 0.00 0.00 1.74 -2.79 141 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 1.94 -2.99 141 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 2.15 -3.19 141 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 2.35 -3.40 141 0 3 0
21AUG26 282.50 P 0.00 0.00 0.00 2.60 -3.56 141 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 2.89 -3.81 141 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 3.18 -4.06 141 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 3.46 -4.32 141 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 3.75 -4.57 141 0 0 0
21AUG26 295.00 P 0.00 0.00 0.00 4.00 -4.86 140 0 0 0
21AUG26 297.50 P 0.00 0.00 0.00 4.39 -5.11 140 0 15 0
21AUG26 300.00 P 0.00 0.00 0.00 4.77 -5.43 140 0 7 0
21AUG26 305.00 P 0.00 0.00 0.00 5.54 -6.06 139 0 0 0
21AUG26 310.00 P 6.00 6.00 6.00 6.54 -6.45 139 3 3 +3
21AUG26 315.00 P 0.00 0.00 0.00 7.57 -7.16 139 0 0 0
21AUG26 320.00 P 8.46 8.50 8.46 8.68 -7.80 139 31 31 +31
21AUG26 325.00 P 11.50 11.50 11.50 10.02 -8.21 139 3 3 0
21AUG26 330.00 P 10.00 12.00 10.00 11.35 -9.00 139 15 15 +15
21AUG26 335.00 P 13.00 13.30 12.90 12.87 -9.61 139 8 6 +1
21AUG26 340.00 P 16.57 16.57 16.57 14.54 -10.07 139 1 1 +1
21AUG26 345.00 P 0.00 0.00 0.00 16.22 -10.85 138 0 0 0
21AUG26 350.00 P 23.00 23.00 15.26 18.15 -11.45 138 18 14 +14
21AUG26 355.00 P 0.00 0.00 0.00 20.19 -11.94 138 0 0 0
21AUG26 360.00 P 24.00 24.00 21.10 22.24 -12.63 138 20 20 +20
21AUG26 365.00 P 26.80 26.80 26.80 24.56 -13.23 137 3 3 +3
21AUG26 370.00 P 28.50 30.58 26.00 26.99 -13.72 137 13 9 +9
21AUG26 375.00 P 30.50 30.51 27.50 29.42 -14.25 137 91 1 +1
21AUG26 380.00 P 0.00 0.00 0.00 32.09 -14.88 136 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 35.03 -15.24 137 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 38.16 -15.42 138 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 40.69 -16.35 135 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 44.79 -15.90 139 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 48.14 -16.20 139 0 0 0
21AUG26 410.00 P 55.00 55.00 55.00 51.80 -16.20 141 10 10 +10
21AUG26 415.00 P 0.00 0.00 0.00 55.43 -16.42 141 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 59.06 -16.75 141 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 64.58 -15.20 150 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 68.49 -15.25 151 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 72.55 - 152 0 0 -
21AUG26 440.00 P 0.00 0.00 0.00 76.62 - 153 0 0 -
21AUG26 445.00 P 0.00 0.00 0.00 80.68 - 153 0 0 -
21AUG26 450.00 P 0.00 0.00 0.00 84.98 - 155 0 0 -
21AUG26 455.00 P 0.00 0.00 0.00 86.72 - 141 0 0 -
28AUG26 250.00 P 0.00 0.00 0.00 3.00 -2.91 142 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 3.55 -3.22 142 0 26 0
28AUG26 260.00 P 0.00 0.00 0.00 4.16 -3.46 142 0 10 0
28AUG26 265.00 P 0.00 0.00 0.00 4.78 -3.93 142 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 5.55 -4.29 142 0 1 0
28AUG26 275.00 P 0.00 0.00 0.00 6.39 -4.59 142 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 7.23 -5.02 142 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 8.21 -5.50 142 0 2 0
28AUG26 290.00 P 9.00 9.00 9.00 9.33 -5.85 142 3 37 +3
28AUG26 295.00 P 0.00 0.00 0.00 10.45 -6.19 142 0 0 0
28AUG26 300.00 P 16.50 16.50 10.00 11.27 -6.98 140 40 142 +40
28AUG26 310.00 P 0.00 0.00 0.00 14.06 -7.97 140 0 2 0
28AUG26 320.00 P 15.30 16.50 15.30 17.06 -8.99 139 37 37 +37
28AUG26 330.00 P 21.00 21.00 21.00 20.54 -9.92 139 2 2 +2
28AUG26 340.00 P 23.90 24.00 23.80 24.35 -10.88 139 39 39 +39
28AUG26 350.00 P 0.00 0.00 0.00 28.58 -11.86 138 0 1 0
28AUG26 360.00 P 33.00 33.00 33.00 33.14 -12.71 138 2 2 +2
28AUG26 370.00 P 0.00 0.00 0.00 38.15 -13.70 138 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 44.24 -13.61 140 0 1 0
28AUG26 390.00 P 0.00 0.00 0.00 50.55 -14.00 141 0 0 0
28AUG26 400.00 P 57.00 57.00 57.00 57.01 -14.28 143 15 15 +15
28AUG26 410.00 P 0.00 0.00 0.00 63.53 -14.83 142 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 71.17 -14.62 145 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 79.60 - 150 0 0 -
28AUG26 440.00 P 0.00 0.00 0.00 84.67 - 142 0 0 -
28AUG26 450.00 P 0.00 0.00 0.00 92.18 - 142 0 0 -
29SEP26 250.00 P 13.25 13.25 13.24 14.42 -5.60 129 16 24 +16
29SEP26 255.00 P 0.00 0.00 0.00 16.11 -5.53 131 0 5 0
29SEP26 260.00 P 0.00 0.00 0.00 16.94 -6.31 129 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 18.48 -6.38 129 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 20.02 -6.81 129 0 0 0
29SEP26 275.00 P 24.00 24.00 21.57 21.56 -7.26 129 6 6 +6
29SEP26 280.00 P 0.00 0.00 0.00 23.10 -7.70 129 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 24.71 -8.08 129 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 26.61 -8.16 129 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 28.51 -8.42 128 0 1 0
29SEP26 300.00 P 30.10 30.10 30.10 30.41 -8.89 128 4 6 +2
29SEP26 310.00 P 0.00 0.00 0.00 34.22 -9.84 128 0 110 0
29SEP26 320.00 P 0.00 0.00 0.00 38.62 -10.19 128 0 325 0
29SEP26 330.00 P 0.00 0.00 0.00 43.18 -10.91 128 0 200 0
29SEP26 340.00 P 50.64 50.64 50.64 48.13 -11.50 128 1 1 +1
29SEP26 350.00 P 0.00 0.00 0.00 53.55 -11.63 129 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 59.29 -11.65 129 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 65.24 -12.02 130 0 15 0
29SEP26 380.00 P 0.00 0.00 0.00 71.06 -12.52 130 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 77.50 -12.41 131 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 84.67 -11.94 132 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 91.49 -12.17 133 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 99.13 -11.57 135 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 105.11 - 133 0 0 -
29SEP26 440.00 P 0.00 0.00 0.00 112.56 - 134 0 0 -
29SEP26 450.00 P 0.00 0.00 0.00 121.29 - 137 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 23.15 +2.14 123 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 24.82 +2.20 123 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 26.49 +2.25 123 0 15 0
29OCT26 265.00 P 0.00 0.00 0.00 27.31 +1.32 121 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 29.10 +1.12 121 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 32.04 +2.08 123 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 34.08 +2.13 123 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 36.13 +2.20 123 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 37.20 +1.28 121 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 40.22 +2.02 123 0 0 0
29OCT26 300.00 P 40.57 45.85 40.57 41.15 +0.58 121 17 18 +17
29OCT26 310.00 P 51.01 51.01 51.01 46.20 +0.87 122 15 15 +15
29OCT26 320.00 P 49.00 49.00 49.00 50.45 +0.36 121 2 12 +2
29OCT26 330.00 P 62.09 62.09 62.09 56.30 +0.87 122 15 25 +15
29OCT26 340.00 P 67.98 67.98 67.98 61.10 +0.13 122 15 15 +15
29OCT26 350.00 P 74.32 74.32 74.32 67.64 +1.12 123 15 15 +15
29OCT26 360.00 P 0.00 0.00 0.00 72.91 +0.62 123 0 0 0
29OCT26 370.00 P 86.91 87.10 86.91 79.12 +0.52 123 30 30 +30
29OCT26 380.00 P 0.00 0.00 0.00 85.51 +0.59 124 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 93.02 +1.77 126 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 99.65 +1.76 126 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 107.44 +2.51 128 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 114.08 +2.11 128 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 121.29 - 129 0 0 -
29OCT26 440.00 P 0.00 0.00 0.00 128.64 - 129 0 0 -
29OCT26 450.00 P 0.00 0.00 0.00 136.00 - 129 0 0 -
27NOV26 250.00 P 0.00 0.00 0.00 29.92 +1.27 119 0 1 0
27NOV26 255.00 P 0.00 0.00 0.00 31.66 +0.95 119 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 33.71 +0.94 119 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 35.82 +0.99 119 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 37.93 +1.04 119 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 40.04 +1.08 119 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 42.16 +1.14 119 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 44.27 +0.89 119 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 46.39 +0.56 119 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 48.82 +0.53 119 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 49.96 -0.78 117 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 54.86 -0.80 117 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 60.22 -0.59 118 0 1 0
27NOV26 330.00 P 0.00 0.00 0.00 65.80 -0.71 118 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 71.60 -0.62 119 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 77.59 -0.33 119 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 83.94 +0.10 120 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 90.17 -0.14 120 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 96.63 -0.14 121 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 103.31 +0.07 121 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 111.62 +1.90 123 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 118.67 +1.96 124 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 125.43 +1.55 124 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 132.31 - 124 0 0 -
27NOV26 440.00 P 0.00 0.00 0.00 139.77 - 124 0 0 -
27NOV26 450.00 P 0.00 0.00 0.00 147.24 - 125 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 35.46 -1.48 114 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 37.62 -1.45 114 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 39.78 -1.43 114 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 41.94 -1.41 114 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 44.10 -1.40 114 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 46.26 -1.63 114 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 48.43 -1.99 114 0 15 0
30DEC26 285.00 P 0.00 0.00 0.00 50.68 -2.27 114 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 53.24 -2.25 114 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 55.79 -2.23 114 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 57.39 -3.16 113 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 62.88 -2.75 113 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 68.41 -2.95 114 0 1 0
30DEC26 330.00 P 75.00 75.00 75.00 74.23 -3.27 114 20 112 +20
30DEC26 340.00 P 0.00 0.00 0.00 79.83 -3.23 114 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 85.98 -2.94 114 0 700 0
30DEC26 360.00 P 0.00 0.00 0.00 92.31 -2.68 115 0 0 0
30DEC26 370.00 P 99.21 101.00 96.00 97.13 -4.46 113 72 72 +72
30DEC26 380.00 P 0.00 0.00 0.00 105.61 -2.58 116 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 112.44 -2.36 116 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 119.42 -1.99 117 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 126.30 -1.77 117 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 134.20 -1.16 118 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 141.07 - 118 0 0 -
30DEC26 440.00 P 0.00 0.00 0.00 148.36 - 119 0 0 -
30DEC26 450.00 P 0.00 0.00 0.00 155.91 - 119 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 49.32 -5.52 107 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 51.60 -5.82 107 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 53.89 -6.23 107 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 56.18 -6.64 107 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 58.66 -6.86 107 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 61.33 -6.89 107 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 64.01 -6.91 107 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 66.68 -6.94 107 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 69.36 -6.97 107 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 72.04 -6.99 107 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 74.19 -7.58 107 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 80.15 -7.79 107 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 86.10 -8.00 108 0 3,050 0
30MAR27 330.00 P 0.00 0.00 0.00 91.59 -8.69 107 0 3,065 0
30MAR27 340.00 P 0.00 0.00 0.00 98.44 -8.02 108 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 105.00 -7.64 108 0 15 0
30MAR27 360.00 P 0.00 0.00 0.00 111.35 -7.69 108 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 118.20 -7.74 109 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 125.12 -7.71 109 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 131.71 -8.02 109 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 139.27 -7.36 110 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 146.61 -6.94 110 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 150.13 -10.34 107 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 157.00 - 107 0 0 -
30MAR27 440.00 P 0.00 0.00 0.00 163.89 - 107 0 0 -
30MAR27 450.00 P 0.00 0.00 0.00 170.99 - 107 0 0 -
29JUN27 250.00 P 0.00 0.00 0.00 60.61 -9.31 104 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 63.06 -9.69 104 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 65.83 -9.75 104 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 68.61 -9.81 104 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 71.38 -9.87 104 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 74.16 -9.93 104 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 76.93 -10.00 104 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 79.71 -10.07 104 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 82.49 -10.15 104 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 85.27 -10.55 104 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 88.05 -10.98 104 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 94.26 -11.19 104 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 100.41 -11.46 104 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 106.70 -11.59 104 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 113.12 -11.61 104 0 0 0
29JUN27 350.00 P 125.00 125.00 123.00 119.68 -11.49 105 66 66 +66
29JUN27 360.00 P 0.00 0.00 0.00 126.36 -11.47 105 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 133.13 -11.81 105 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 140.42 -11.64 106 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 147.55 -11.63 106 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 154.90 -11.41 106 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 162.26 -11.18 106 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 170.55 -10.03 107 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 173.32 - 104 0 0 -
29JUN27 440.00 P 0.00 0.00 0.00 180.37 - 104 0 0 -
29JUN27 450.00 P 0.00 0.00 0.00 187.43 - 104 0 0 -
TOTAL PUT 967 9,782 +732
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.330
28AUG26 10.00 C 0.00 0.00 0.00 7.34 -0.77 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.84 -0.77 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.34 -0.77 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.84 -0.77 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.34 -0.78 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.91 -0.71 99 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.35 -0.77 58 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.88 -0.74 70 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.40 -0.73 67 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.97 -0.68 72 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.44 -0.74 56 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 2.02 -0.70 57 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.63 -0.66 57 0 25 0
28AUG26 16.50 C 0.00 0.00 0.00 1.25 -0.65 54 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.96 -0.54 55 0 9 0
28AUG26 17.50 C 0.69 0.69 0.69 0.72 -0.47 56 15 32 0
28AUG26 18.00 C 0.00 0.00 0.00 0.52 -0.41 56 0 95 0
28AUG26 18.50 C 0.00 0.00 0.00 0.38 -0.33 57 0 52 0
28AUG26 19.00 C 0.38 0.38 0.25 0.27 -0.27 58 12 202 +6
28AUG26 19.50 C 0.00 0.00 0.00 0.18 -0.23 57 0 28 0
28AUG26 20.00 C 0.23 0.23 0.15 0.12 -0.18 57 14 111 -9
28AUG26 21.00 C 0.07 0.08 0.07 0.05 -0.09 58 6 64 -6
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.05 58 0 8 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 76 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 98 0
28AUG26 25.00 C 0.01 0.01 0.01 0.01 0.00 76 1 32 -1
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.86 -0.77 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.59 -0.79 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.38 -0.75 82 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.11 -0.78 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.92 -0.72 91 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.62 -0.77 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.44 -0.70 89 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.94 -0.70 82 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.40 -0.75 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.84 -0.81 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.34 -0.82 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.99 -0.69 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.36 -0.84 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.99 -0.75 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.55 -0.74 51 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.11 -0.74 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.75 -0.69 51 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 -0.58 51 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 -0.62 49 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.69 -0.58 49 0 30 0
29SEP26 17.00 C 1.44 1.44 1.44 1.43 -0.54 49 1 19 +1
29SEP26 17.50 C 0.00 0.00 0.00 1.20 -0.50 50 0 35 0
29SEP26 18.00 C 1.10 1.17 1.10 0.99 -0.46 50 15 44 +6
29SEP26 18.50 C 0.00 0.00 0.00 0.83 -0.41 51 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 -0.35 52 0 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.58 -0.31 52 0 77 0
29SEP26 20.00 C 0.48 0.48 0.48 0.46 -0.30 52 6 70 0
29SEP26 21.00 C 0.37 0.37 0.37 0.29 -0.24 51 1 40 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.17 51 0 580 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.12 52 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.08 52 0 73 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.06 52 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.44 -0.73 65 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.94 -0.74 59 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.40 -0.79 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.91 -0.80 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.44 -0.80 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.99 -0.79 46 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.57 -0.76 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.11 -0.63 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.69 -0.65 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.37 -0.58 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.98 -0.60 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.72 -0.51 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.42 -0.57 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.13 -0.54 52 0 15 0
29OCT26 17.00 C 1.79 1.79 1.79 1.82 -0.56 50 15 32 0
29OCT26 17.50 C 1.66 1.66 1.66 1.59 -0.52 51 1 28 +1
29OCT26 18.00 C 0.00 0.00 0.00 1.39 -0.42 51 0 30 0
29OCT26 18.50 C 0.00 0.00 0.00 1.21 -0.39 51 0 8 0
29OCT26 19.00 C 0.00 0.00 0.00 1.05 -0.35 51 0 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.90 -0.34 51 0 19 0
29OCT26 20.00 C 0.99 0.99 0.91 0.78 -0.31 52 2 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.59 -0.26 52 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 0.44 -0.20 53 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.31 -0.16 53 0 69 0
29OCT26 24.00 C 0.00 0.00 0.00 0.22 -0.12 53 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 0.16 -0.09 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.11 -0.07 53 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.08 -0.05 53 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 5.59 -0.65 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.17 -0.61 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.74 -0.59 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.27 -0.62 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.90 -0.60 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.54 -0.60 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.19 -0.60 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.87 -0.58 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.60 -0.54 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.39 -0.46 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.07 -0.51 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.85 -0.51 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.65 -0.45 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.46 -0.42 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.30 -0.39 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.15 -0.36 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.03 -0.32 51 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.81 -0.28 51 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.63 -0.25 52 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.48 -0.22 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.37 -0.17 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.28 -0.14 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.21 -0.11 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.16 -0.09 52 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 7.44 -0.82 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.99 -0.69 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.52 -0.80 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.01 -0.86 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.65 -0.59 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.24 -0.58 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.77 -0.65 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.49 -0.54 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 4.00 -0.66 45 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.79 -0.52 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.42 -0.56 48 0 1 0
30DEC26 15.50 C 3.28 3.28 3.28 3.12 -0.54 48 1 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.83 -0.53 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.58 -0.50 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.34 -0.47 49 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 -0.59 48 0 0 0
30DEC26 18.00 C 2.00 2.02 2.00 1.93 -0.41 50 4 42 +4
30DEC26 18.50 C 0.00 0.00 0.00 1.69 -0.44 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.56 -0.37 50 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.40 -0.37 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.28 -0.33 50 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 1.02 -0.32 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.81 -0.30 50 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 -0.27 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.51 -0.22 50 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 -0.15 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 -0.16 50 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.14 49 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 -0.11 50 0 3,514 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.09 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.07 50 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.06 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.56 -0.71 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.25 -0.58 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.83 -0.57 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.43 -0.52 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.03 -0.53 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.66 -0.52 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.29 -0.53 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.93 -0.54 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.61 -0.53 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.30 -0.52 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.00 -0.52 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.73 -0.50 49 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.47 -0.49 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.23 -0.47 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.99 -0.47 49 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.78 -0.45 49 0 6 0
30MAR27 18.00 C 2.67 2.67 2.67 2.56 -0.45 49 15 43 +15
30MAR27 18.50 C 0.00 0.00 0.00 2.38 -0.44 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.20 -0.44 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.04 -0.42 49 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 1.89 -0.38 50 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.62 -0.38 50 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.39 -0.35 50 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.20 -0.32 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.03 -0.23 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 -0.18 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.78 -0.15 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 -0.14 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.57 -0.16 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 -0.14 51 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.41 -0.13 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.35 -0.11 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 -0.10 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 -0.08 51 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 -0.08 51 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.85 -0.49 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.48 -0.46 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.09 -0.45 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.72 -0.43 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.35 -0.43 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.00 -0.40 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.65 -0.42 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.34 -0.37 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.02 -0.42 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.73 -0.41 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.46 -0.39 53 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.20 -0.38 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.92 -0.39 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.68 -0.52 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.45 -0.52 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.26 -0.47 52 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.06 -0.45 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.87 -0.49 52 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.69 -0.46 52 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.53 -0.47 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.37 -0.46 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.08 -0.43 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.83 -0.39 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.61 -0.36 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.41 -0.33 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.24 -0.27 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.09 -0.27 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.95 -0.27 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.84 -0.24 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 -0.21 51 0 16 0
TOTAL CALL 109 8,394 +18
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 27 0
28AUG26 14.50 P 0.06 0.06 0.06 0.06 +0.03 60 2 21 0
28AUG26 15.00 P 0.09 0.10 0.09 0.10 +0.04 58 10 13 -2
28AUG26 15.50 P 0.00 0.00 0.00 0.18 +0.07 58 0 19 0
28AUG26 16.00 P 0.24 0.25 0.24 0.29 +0.11 58 2 29 +2
28AUG26 16.50 P 0.44 0.44 0.44 0.45 +0.16 58 1 66 0
28AUG26 17.00 P 0.51 0.65 0.51 0.65 +0.22 58 3 66 +2
28AUG26 17.50 P 0.00 0.00 0.00 0.92 +0.30 59 0 10 0
28AUG26 18.00 P 1.07 1.07 1.07 1.23 +0.37 60 15 32 -9
28AUG26 18.50 P 0.00 0.00 0.00 1.58 +0.44 61 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 1.91 +0.45 57 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 2.33 +0.50 57 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 2.77 +0.61 57 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.74 +0.63 65 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.72 +0.66 73 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.68 +0.62 69 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.73 +0.66 95 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.67 +0.68 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.67 +0.58 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.68 +0.61 100 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.78 +0.72 143 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.67 +0.60 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.67 +0.68 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.03 52 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 +0.04 52 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 +0.06 52 0 21 0
29SEP26 15.00 P 0.33 0.34 0.33 0.37 +0.09 52 3 540 +3
29SEP26 15.50 P 0.44 0.47 0.44 0.51 +0.13 52 2 65 0
29SEP26 16.00 P 0.62 0.67 0.62 0.68 +0.16 52 2 53 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.21 52 0 50 0
29SEP26 17.00 P 0.00 0.00 0.00 1.12 +0.24 53 0 81 0
29SEP26 17.50 P 1.39 1.39 1.39 1.39 +0.29 53 15 67 +15
29SEP26 18.00 P 0.00 0.00 0.00 1.68 +0.33 53 0 52 0
29SEP26 18.50 P 0.00 0.00 0.00 2.01 +0.37 54 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.37 +0.40 54 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.75 +0.45 55 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 3.06 +0.39 51 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.01 +0.56 58 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.94 +0.64 62 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.85 +0.63 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.84 +0.67 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.70 +0.55 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.70 +0.55 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.75 +0.64 76 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.78 +0.69 85 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.73 +0.56 82 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.69 +0.53 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.67 +0.52 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.70 +0.67 89 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.67 +0.52 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.67 +0.65 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.14 +0.03 52 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.20 +0.05 52 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.27 +0.06 52 0 14 0
29OCT26 14.00 P 0.32 0.32 0.32 0.37 +0.08 52 1 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.49 +0.12 52 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.63 +0.14 52 0 27 0
29OCT26 15.50 P 0.74 0.74 0.74 0.80 +0.17 52 1 27 +1
29OCT26 16.00 P 0.00 0.00 0.00 1.00 +0.20 52 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.24 +0.25 53 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.49 +0.29 53 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.77 +0.33 54 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.06 +0.36 54 0 96 0
29OCT26 18.50 P 2.25 2.40 2.25 2.37 +0.39 54 8 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.63 +0.33 52 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.08 +0.44 55 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.43 +0.45 55 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.24 +0.51 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.07 +0.53 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.92 +0.51 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.98 +0.66 63 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.88 +0.62 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.79 +0.56 61 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.76 +0.55 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.17 +0.04 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.23 +0.04 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.31 +0.06 51 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.42 +0.08 52 0 13 0
27NOV26 14.00 P 0.00 0.00 0.00 0.53 +0.10 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.68 +0.13 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.85 +0.17 52 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 1.02 +0.18 52 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.24 +0.22 52 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.47 +0.25 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.73 +0.28 53 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.00 +0.29 53 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.30 +0.32 53 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.61 +0.34 53 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 2.95 +0.38 53 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.30 +0.40 54 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.67 +0.43 54 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.40 +0.43 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.29 +0.53 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.15 +0.56 57 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.99 +0.53 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.95 +0.57 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.87 +0.55 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.81 +0.53 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.02 49 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 +0.05 50 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.06 50 0 305 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 +0.08 50 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.10 50 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 +0.12 50 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 +0.15 50 0 34 0
30DEC26 15.50 P 1.17 1.17 1.17 1.19 +0.18 50 1 42 0
30DEC26 16.00 P 1.31 1.31 1.31 1.41 +0.21 50 3 55 +3
30DEC26 16.50 P 0.00 0.00 0.00 1.65 +0.23 51 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.91 +0.25 51 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.18 +0.26 51 0 40 0
30DEC26 18.00 P 2.45 2.45 2.45 2.48 +0.29 51 5 553 -5
30DEC26 18.50 P 0.00 0.00 0.00 2.79 +0.31 51 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.13 +0.34 51 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.47 +0.36 52 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.84 +0.39 52 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.61 +0.44 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.43 +0.50 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.28 +0.53 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.16 +0.55 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.01 +0.51 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.96 +0.54 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.91 +0.55 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.84 +0.52 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.87 +0.69 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.84 +0.66 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.74 +0.59 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.79 +0.59 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.75 +0.60 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.75 +0.59 68 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.04 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.04 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.04 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.05 50 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 +0.07 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.08 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.10 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.91 +0.13 50 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.07 +0.15 50 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 +0.13 50 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 +0.20 50 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.69 +0.23 50 0 65 0
30MAR27 16.00 P 0.00 0.00 0.00 1.94 +0.25 51 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.20 +0.27 51 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.47 +0.25 51 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.76 +0.30 51 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.02 +0.28 51 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.26 +0.19 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.61 +0.29 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.95 +0.32 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.38 +0.42 52 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.10 +0.37 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.88 +0.40 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.69 +0.44 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 +0.45 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.38 +0.47 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.26 +0.47 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.15 +0.48 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.05 +0.45 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.00 +0.47 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.93 +0.45 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.84 +0.42 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.79 +0.43 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.76 +0.45 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.80 +0.55 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 +0.03 50 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 +0.03 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 +0.06 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.69 +0.06 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.84 +0.09 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.98 +0.09 50 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.15 +0.11 50 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.33 +0.12 50 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.52 +0.13 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.74 +0.16 49 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.95 +0.16 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.20 +0.19 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.45 +0.22 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.72 +0.23 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.00 +0.26 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.30 +0.29 49 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 3.59 +0.29 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.84 +0.24 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.17 +0.29 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.49 +0.29 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.82 +0.30 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.63 +0.43 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.32 +0.30 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.11 +0.33 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.90 +0.33 49 0 0 0
29JUN27 25.00 P 8.80 8.80 8.80 8.72 +0.34 49 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 9.57 +0.36 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.44 +0.38 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.31 +0.37 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.20 +0.39 49 0 0 0
TOTAL PUT 75 5,990 +13
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$ 3.410
28AUG26 2.20 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 0.00 28 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.22 -0.01 78 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.12 0.00 70 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.02 0.00 63 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.92 0.00 56 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 0.00 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 0.00 25 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.01 21 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.01 21 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 0.00 22 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 0.00 24 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 21 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.22 -0.01 69 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.12 0.00 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.02 0.00 57 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.92 0.00 51 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.82 0.00 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 0.00 25 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 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.92 0.00 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.82 0.00 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 0.00 25 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 25 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 27 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 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 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 1.22 -0.01 58 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 0.00 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 0.00 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 0.00 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 0.00 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.01 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 -0.01 23 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.01 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.01 23 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 21 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 27 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 30 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 33 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 39 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 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.22 -0.01 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 0.00 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 0.00 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 -0.01 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.01 23 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 0.06 -0.01 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 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 23 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 1.22 -0.01 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.13 0.00 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.04 0.00 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.94 -0.01 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.84 -0.01 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 -0.01 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 0.00 26 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 0.04 -0.01 24 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
TOTAL CALL 0 1,849 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 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 62 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 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 0.07 +0.01 27 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 +0.01 30 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.30 +0.01 32 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 0.00 53 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.70 0.00 59 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.80 0.00 65 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.90 0.00 71 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.00 0.00 77 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.10 0.00 82 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.20 0.00 87 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 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 22 0 53 0
29SEP26 3.10 P 0.03 0.03 0.03 0.04 +0.01 22 40 40 +40
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 18 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 19 0 81 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.01 19 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.26 +0.01 19 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 +0.01 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.43 +0.01 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 +0.01 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.62 +0.01 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 +0.01 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 +0.01 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.59 +0.01 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 0.00 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 -0.01 21 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 0.00 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 0.00 22 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 0.00 21 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.44 0.00 0 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.53 +0.01 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.30 +0.01 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 26 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 +0.02 27 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 0.00 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.38 +0.01 22 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 23 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 24 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 0.00 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 0.00 22 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.01 22 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.46 0.00 19 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.01 19 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 0.00 0 0 46 0
30DEC26 4.00 P 0.71 0.71 0.71 0.73 +0.01 0 20 138 +20
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 +0.01 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 0.00 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 0.06 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 0.00 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 23 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 0.00 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 -0.01 22 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 0.50 +0.01 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 0.00 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 0.00 18 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.01 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 1.11 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 25 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 0.07 -0.01 25 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 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +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 0.61 +0.01 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 0.00 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.85 +0.01 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.94 +0.01 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 1.12 +0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
TOTAL PUT 60 3,130 +60
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$ 32.320
28AUG26 21.00 C 0.00 0.00 0.00 11.40 +0.07 114 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.40 +0.07 103 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.41 +0.08 95 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.40 +0.07 82 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.41 +0.08 74 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.40 +0.07 62 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.36 +0.02 25 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.38 +0.02 23 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.49 +0.02 23 0 360 0
28AUG26 32.00 C 0.73 0.73 0.73 0.76 +0.02 22 15 675 +15
28AUG26 33.00 C 0.32 0.33 0.30 0.32 +0.01 23 41 756 +10
28AUG26 34.00 C 0.14 0.14 0.14 0.11 +0.01 23 112 467 +15
28AUG26 35.00 C 0.07 0.08 0.07 0.03 0.00 24 200 399 -185
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 31 0 78 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.90 +0.08 97 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.40 +0.08 92 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.90 +0.08 88 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.42 +0.10 88 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.40 +0.07 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.40 +0.07 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.43 +0.10 67 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.41 +0.08 58 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.41 +0.04 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.41 +0.08 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.35 +0.02 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.36 +0.02 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.41 +0.01 20 0 75 0
29SEP26 31.00 C 1.53 1.61 1.53 1.54 -0.03 18 59 119 -17
29SEP26 32.00 C 0.00 0.00 0.00 0.93 -0.03 19 0 274 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 -0.03 19 0 228 0
29SEP26 34.00 C 0.00 0.00 0.00 0.28 0.00 20 0 880 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 0.00 20 0 240 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 0.00 20 0 149 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 21 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 31 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 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.40 +0.07 62 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.40 +0.07 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.43 +0.10 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.41 +0.08 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.41 +0.04 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.41 +0.08 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.36 +0.02 21 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.39 +0.01 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.51 0.00 19 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 1.73 -0.04 18 0 129 0
29OCT26 32.00 C 0.00 0.00 0.00 1.17 -0.01 19 0 148 0
29OCT26 33.00 C 0.75 0.75 0.75 0.76 -0.01 19 1 423 -1
29OCT26 34.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 327 0
29OCT26 35.00 C 0.00 0.00 0.00 0.29 0.00 20 0 345 0
29OCT26 36.00 C 0.00 0.00 0.00 0.16 0.00 20 0 158 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 0.00 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 9.43 +0.10 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.41 +0.08 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.41 +0.04 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.41 +0.08 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.35 +0.02 17 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.37 +0.01 19 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.45 0.00 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.64 -0.01 19 0 0 0
27NOV26 31.00 C 1.86 1.86 1.86 1.91 -0.01 18 15 35 +15
27NOV26 32.00 C 0.00 0.00 0.00 1.37 -0.01 18 0 15 0
27NOV26 33.00 C 0.95 0.95 0.95 0.95 -0.02 18 2 2 +2
27NOV26 34.00 C 0.00 0.00 0.00 0.63 -0.04 19 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 0.00 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 11.40 +0.07 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.40 +0.07 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.43 +0.10 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.41 +0.08 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.41 +0.04 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.41 +0.08 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.36 +0.01 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.43 +0.01 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.58 +0.01 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.83 0.00 19 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.18 +0.01 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.58 -0.05 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 -0.04 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 -0.03 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 -0.02 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 0.00 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 0.00 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 0.00 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 0.00 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 11.40 +0.07 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.40 +0.07 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.55 +0.22 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.50 +0.13 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.55 +0.13 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.61 +0.12 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.62 +0.01 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.78 0.00 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.01 0.00 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.30 -0.01 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.68 -0.01 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.13 -0.05 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.66 -0.06 18 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.29 -0.05 18 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.01 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 -0.02 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.55 -0.02 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 0.00 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.45 +0.02 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.49 +0.02 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.70 +0.17 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.62 +0.02 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.84 +0.14 23 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.91 +0.13 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.02 +0.11 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.10 -0.07 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.39 -0.03 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.75 +0.01 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.17 +0.01 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 2.66 +0.01 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.20 +0.01 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.82 +0.01 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.48 0.00 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.20 +0.01 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.96 +0.01 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 +0.01 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.60 -0.01 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.39 0.00 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
TOTAL CALL 445 10,450 -146
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 0.00 25 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 0.00 23 0 1,088 0
28AUG26 31.00 P 0.25 0.25 0.25 0.24 0.00 23 200 1,507 -114
28AUG26 32.00 P 0.72 0.72 0.59 0.67 +0.01 24 32 969 0
28AUG26 33.00 P 0.00 0.00 0.00 1.33 0.00 25 0 588 0
28AUG26 34.00 P 0.00 0.00 0.00 2.13 -0.01 23 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.08 -0.01 24 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.06 -0.02 21 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.06 -0.02 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.06 -0.01 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.01 -0.24 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.01 -0.25 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.01 -0.25 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.01 -0.26 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.01 -0.18 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.01 -0.26 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 -0.01 20 0 241 0
29SEP26 30.00 P 0.24 0.24 0.22 0.23 -0.01 20 11 526 +11
29SEP26 31.00 P 0.00 0.00 0.00 0.50 -0.02 20 0 571 0
29SEP26 32.00 P 0.89 0.89 0.88 0.95 +0.02 20 30 495 +30
29SEP26 33.00 P 1.50 1.52 1.50 1.57 -0.02 21 30 197 +9
29SEP26 34.00 P 0.00 0.00 0.00 2.28 -0.02 20 0 196 0
29SEP26 35.00 P 0.00 0.00 0.00 3.15 -0.01 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.09 -0.01 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.06 -0.02 18 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.07 0.00 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.01 -0.24 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.01 -0.25 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.03 -0.23 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.01 -0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.01 -0.24 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.03 -0.24 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.00 -0.21 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.04 -0.16 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.03 -0.05 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 0.00 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.38 -0.01 19 0 317 0
29OCT26 31.00 P 0.00 0.00 0.00 0.69 -0.01 19 0 302 0
29OCT26 32.00 P 1.06 1.06 1.06 1.13 +0.01 19 15 198 +15
29OCT26 33.00 P 0.00 0.00 0.00 1.75 +0.02 20 0 282 0
29OCT26 34.00 P 0.00 0.00 0.00 2.49 +0.01 21 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 3.23 -0.03 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.13 -0.02 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.08 -0.02 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.07 -0.17 21 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.05 -0.20 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.05 -0.21 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.03 -0.23 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.03 -0.24 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 0.00 20 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.50 0.00 19 0 215 0
27NOV26 31.00 P 0.00 0.00 0.00 0.83 +0.01 19 0 280 0
27NOV26 32.00 P 1.27 1.27 1.19 1.27 +0.01 19 116 192 +116
27NOV26 33.00 P 1.89 1.89 1.74 1.87 +0.01 19 477 477 +477
27NOV26 34.00 P 2.60 2.60 2.47 2.59 +0.01 20 179 179 +179
27NOV26 35.00 P 0.00 0.00 0.00 3.30 -0.03 19 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.17 -0.03 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.10 -0.02 19 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.07 -0.18 19 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.05 -0.20 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.05 -0.21 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.05 -0.21 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.05 -0.22 22 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 0.10 -0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 0.00 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 0.00 18 0 57 0
30DEC26 31.00 P 0.00 0.00 0.00 0.96 0.00 19 0 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.42 +0.02 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 2.01 +0.03 19 0 57 0
30DEC26 34.00 P 0.00 0.00 0.00 2.63 -0.02 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.39 -0.01 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.23 -0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.13 -0.02 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.10 -0.16 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.05 -0.20 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.05 -0.21 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.05 -0.21 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.05 -0.22 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.05 -0.20 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.05 -0.22 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.04 -0.17 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.04 -0.16 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.04 -0.04 0 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 0.07 -0.01 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.61 -0.01 19 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.89 0.00 19 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.23 -0.04 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.72 +0.02 18 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.28 +0.02 19 0 72 0
30MAR27 34.00 P 0.00 0.00 0.00 2.89 -0.03 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.60 -0.03 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.38 -0.03 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.23 -0.03 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.15 -0.16 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.05 -0.21 14 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.05 -0.21 17 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.05 -0.21 18 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.05 -0.22 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.05 -0.20 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.05 -0.22 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.04 -0.17 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.04 -0.16 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.04 0.00 20 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 0.07 0.00 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.11 0.00 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.19 0.00 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.30 0.00 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.46 0.00 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.67 -0.01 20 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 0.95 0.00 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.28 -0.01 20 0 52 0
29JUN27 31.00 P 0.00 0.00 0.00 1.69 -0.01 20 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.17 -0.01 20 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.72 -0.01 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.35 -0.01 20 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.04 -0.02 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.80 -0.01 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.45 -0.18 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.48 -0.02 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.36 -0.06 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.24 -0.14 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.19 -0.14 23 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.11 -0.16 23 0 0 0
TOTAL PUT 1,090 13,581 +723
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.035
28AUG26 2.70 C 0.00 0.00 0.00 1.34 -0.06 84 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.24 -0.06 76 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.14 -0.06 69 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.05 -0.06 86 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.95 -0.05 78 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.85 -0.06 70 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.76 -0.05 72 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.66 -0.04 64 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.57 -0.04 62 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.50 -0.03 68 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.42 -0.03 66 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.33 -0.05 58 0 12 0
28AUG26 3.90 C 0.29 0.29 0.29 0.27 -0.05 59 10 48 -10
28AUG26 4.00 C 0.20 0.20 0.20 0.22 -0.04 61 7 142 0
28AUG26 4.10 C 0.00 0.00 0.00 0.18 -0.03 63 0 109 0
28AUG26 4.20 C 0.15 0.15 0.15 0.14 -0.04 63 1 127 0
28AUG26 4.30 C 0.00 0.00 0.00 0.11 -0.03 64 0 49 0
28AUG26 4.40 C 0.12 0.12 0.12 0.09 -0.02 66 10 91 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 -0.02 66 0 77 0
28AUG26 4.60 C 0.07 0.07 0.07 0.05 -0.02 65 30 210 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 -0.01 67 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.01 67 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 66 0 201 0
28AUG26 5.00 C 0.04 0.04 0.04 0.01 -0.01 61 8 358 +8
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 231 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 162 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 173 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.37 -0.03 74 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.26 -0.04 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 -0.03 68 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.03 63 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 -0.02 61 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 -0.03 59 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.04 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.04 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.05 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 -0.05 55 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 -0.04 57 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.04 57 0 22 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.04 58 0 17 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.02 60 0 106 0
29SEP26 4.10 C 0.34 0.34 0.32 0.32 -0.03 59 4 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.04 59 0 13 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.03 60 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.03 61 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.02 61 0 188 0
29SEP26 4.60 C 0.18 0.18 0.18 0.16 -0.02 60 2 143 -2
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.02 60 0 85 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.02 60 0 223 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.02 60 0 119 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.01 61 0 172 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.01 61 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 218 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 63 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 64 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.39 -0.03 64 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.27 -0.05 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.20 -0.03 58 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.11 -0.03 57 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.00 -0.06 49 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.92 -0.06 50 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.87 -0.04 56 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.80 -0.03 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.73 -0.04 56 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.66 -0.04 56 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.60 -0.04 56 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.54 -0.05 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.52 -0.01 60 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.45 -0.04 57 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 -0.03 57 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 -0.04 58 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.34 -0.04 59 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.31 -0.03 59 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.28 -0.03 60 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.25 -0.03 59 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.22 -0.03 59 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.20 -0.02 59 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.17 -0.03 58 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.16 -0.02 60 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.12 -0.01 60 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.09 -0.01 60 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.06 -0.01 58 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
27NOV26 2.80 C 0.00 0.00 0.00 1.30 -0.05 52 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.21 -0.05 51 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.15 -0.03 57 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.07 -0.04 56 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.98 -0.05 53 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.92 -0.04 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.86 -0.04 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.79 -0.04 56 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.73 -0.04 56 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.68 -0.04 57 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.63 -0.03 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.57 -0.04 56 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 -0.04 57 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.49 -0.04 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.45 -0.04 58 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.42 -0.03 59 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.39 -0.03 59 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.36 -0.03 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.33 -0.03 60 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.30 -0.03 60 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.27 -0.03 59 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.25 -0.03 60 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.22 -0.03 58 0 5 0
27NOV26 5.25 C 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.41 -0.05 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.33 -0.05 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.25 -0.05 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.17 -0.05 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.06 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 -0.06 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.97 -0.04 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.89 -0.06 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.84 -0.05 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.79 -0.04 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 -0.04 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 -0.05 55 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.04 56 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 -0.04 57 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.05 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.03 57 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 -0.03 58 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 -0.03 58 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.04 58 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.04 58 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.04 58 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 -0.04 57 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 -0.03 58 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 -0.04 57 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.03 57 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.03 58 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.03 57 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.03 57 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.02 57 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.02 57 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 58 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 59 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 58 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.49 -0.05 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.43 -0.04 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.35 -0.04 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.27 -0.05 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.22 -0.03 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.13 -0.05 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.07 -0.06 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.02 -0.04 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.98 -0.03 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 -0.02 54 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 -0.02 54 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.03 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 -0.02 55 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 -0.02 55 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 -0.02 55 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 -0.02 55 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 -0.01 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.61 -0.01 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.57 -0.03 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.54 -0.03 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 -0.03 56 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.03 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.03 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.02 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 -0.02 56 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 -0.02 55 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.02 55 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.02 55 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.02 55 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.01 56 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.01 56 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.01 55 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.01 56 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 55 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 55 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 51 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.54 -0.05 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.47 -0.05 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.40 -0.05 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.33 -0.05 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.26 -0.06 58 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.20 -0.06 58 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.16 -0.04 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.10 -0.04 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 -0.04 58 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.99 -0.04 59 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 -0.03 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.89 -0.03 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.85 -0.03 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 -0.03 58 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 -0.03 58 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.72 -0.03 57 0 40 0
29JUN27 4.30 C 0.00 0.00 0.00 0.69 -0.02 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.65 -0.02 57 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 -0.02 58 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.58 -0.03 57 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.56 -0.02 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.53 -0.02 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.50 -0.02 57 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.47 -0.02 57 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 -0.01 57 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.01 57 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.32 -0.01 57 0 6 0
29JUN27 6.00 C 0.00 0.00 0.00 0.28 -0.01 56 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.01 57 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.01 57 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 0.00 57 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 0.00 56 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.01 56 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 0.00 57 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 0.00 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 0.00 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 57 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 57 0 243 0
TOTAL CALL 72 31,280 -4
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 110 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 92 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 0.00 63 0 35 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 0.00 62 0 334 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 0.00 63 0 428 0
28AUG26 3.70 P 0.06 0.06 0.06 0.07 0.00 62 10 374 +10
28AUG26 3.80 P 0.09 0.09 0.09 0.10 +0.01 62 5 104 0
28AUG26 3.90 P 0.13 0.13 0.13 0.13 0.00 59 36 114 +16
28AUG26 4.00 P 0.00 0.00 0.00 0.19 +0.02 64 0 537 0
28AUG26 4.10 P 0.00 0.00 0.00 0.24 +0.02 63 0 45 0
28AUG26 4.20 P 0.00 0.00 0.00 0.31 +0.03 66 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.38 +0.04 67 0 234 0
28AUG26 4.40 P 0.00 0.00 0.00 0.45 +0.04 66 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.54 +0.05 70 0 882 0
28AUG26 4.60 P 0.00 0.00 0.00 0.62 +0.05 69 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.71 +0.05 72 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 0.80 +0.05 73 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 0.90 +0.06 79 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.99 +0.05 78 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.24 +0.05 90 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.47 +0.03 80 0 40 0
28AUG26 5.75 P 0.00 0.00 0.00 1.73 +0.04 103 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.97 +0.05 98 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.23 +0.05 122 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.47 +0.04 114 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.72 +0.04 121 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.97 +0.05 129 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.22 +0.05 135 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.47 +0.04 142 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.72 +0.05 148 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.97 +0.04 155 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.22 +0.05 161 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.47 +0.05 167 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.72 +0.05 172 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP26 3.00 P 0.02 0.02 0.02 0.03 0.00 61 8 28 +8
29SEP26 3.10 P 0.04 0.04 0.04 0.04 0.00 60 1 144 -1
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 58 0 108 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 59 0 283 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.01 59 0 245 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.02 60 0 60 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.02 59 0 520 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.02 58 0 22 0
29SEP26 3.80 P 0.20 0.20 0.20 0.22 +0.02 58 2 42 +2
29SEP26 3.90 P 0.24 0.24 0.24 0.26 +0.02 58 10 41 +10
29SEP26 4.00 P 0.30 0.30 0.30 0.31 +0.02 58 4 177 -4
29SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.03 60 0 87 0
29SEP26 4.20 P 0.00 0.00 0.00 0.44 +0.03 61 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 +0.04 62 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 +0.04 63 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 +0.04 62 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 +0.05 64 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 +0.05 64 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 +0.05 65 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 +0.06 67 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 +0.06 68 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.29 +0.05 69 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.52 +0.05 72 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.76 +0.05 75 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.00 +0.04 77 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.24 +0.02 79 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.48 +0.02 78 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 +0.02 75 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 +0.04 79 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.23 +0.05 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 +0.04 87 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.72 +0.03 91 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.97 +0.04 95 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.22 +0.04 99 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.47 +0.04 102 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.72 +0.04 105 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.97 +0.04 109 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.22 +0.04 112 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 56 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 56 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 0.00 58 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 0.00 56 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 0.00 56 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 +0.01 57 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 +0.02 57 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 +0.01 57 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.25 +0.01 57 0 60 0
29OCT26 3.80 P 0.00 0.00 0.00 0.29 +0.01 56 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.34 +0.01 57 0 60 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 +0.02 58 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.46 +0.02 59 0 0 0
29OCT26 4.20 P 0.50 0.50 0.50 0.52 +0.02 59 4 15 +4
29OCT26 4.30 P 0.00 0.00 0.00 0.59 +0.03 60 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.66 +0.03 60 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.73 +0.04 61 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.80 +0.04 61 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.88 +0.04 62 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.96 +0.04 63 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.04 +0.04 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.12 +0.04 63 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.34 +0.05 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.57 +0.06 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.80 +0.05 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.03 +0.04 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.29 +0.06 78 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.50 +0.02 72 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.76 +0.04 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.00 +0.03 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.25 +0.04 83 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.49 +0.04 83 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 0.00 56 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 +0.01 57 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 +0.01 57 0 20 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 +0.01 57 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 +0.01 57 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 +0.01 56 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.36 +0.02 57 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.41 +0.02 57 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.47 +0.02 58 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.53 +0.02 58 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.60 +0.03 60 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.66 +0.02 60 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.73 +0.03 60 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.80 +0.03 61 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.87 +0.03 61 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.95 +0.04 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.02 +0.03 61 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.10 +0.04 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.18 +0.04 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.39 +0.04 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 55 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 57 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 57 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 0.00 57 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 +0.01 58 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 0.00 56 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 0.00 55 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.01 56 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 +0.01 56 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 +0.01 56 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 +0.01 56 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 +0.02 56 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 +0.02 57 0 94 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 +0.02 58 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 +0.02 58 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 +0.02 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 +0.03 59 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.86 +0.03 60 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 +0.02 59 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 +0.03 60 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 +0.03 61 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.15 +0.03 60 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.23 +0.03 61 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.44 +0.04 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.65 +0.04 63 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 +0.04 64 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.10 +0.05 66 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.33 +0.04 67 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.56 +0.04 67 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.80 +0.03 70 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.03 +0.02 69 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.28 +0.03 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.52 +0.04 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.74 +0.02 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.00 +0.04 74 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.25 +0.05 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.49 +0.05 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.73 +0.05 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.98 +0.04 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.23 +0.05 79 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.02 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.02 55 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 +0.02 54 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 +0.02 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 +0.01 54 0 65 0
30MAR27 3.50 P 0.36 0.37 0.36 0.39 +0.01 54 2 6 +2
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.02 54 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.02 54 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.02 54 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.01 54 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 +0.02 55 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 +0.02 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.76 +0.02 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 +0.02 55 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.90 +0.02 56 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.97 +0.02 56 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 +0.02 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 +0.03 57 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.18 +0.02 57 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.26 +0.03 57 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.34 +0.03 58 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.54 +0.04 59 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 +0.05 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.96 +0.05 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.18 +0.05 61 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.40 +0.05 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.62 +0.04 62 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.84 +0.03 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.07 +0.02 62 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.30 +0.01 62 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.56 +0.04 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.77 +0.03 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.01 +0.02 63 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.26 +0.03 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.50 +0.04 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.74 +0.04 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.98 +0.04 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.24 +0.05 69 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 +0.02 56 0 75 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 +0.02 55 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 +0.04 57 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.40 +0.02 55 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 +0.03 55 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 +0.03 55 0 17 0
29JUN27 3.40 P 0.00 0.00 0.00 0.54 +0.03 55 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.59 +0.03 54 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.65 +0.04 55 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 +0.04 55 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.76 +0.04 54 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.82 +0.04 54 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 +0.04 54 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.94 +0.04 54 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 +0.04 54 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 +0.05 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 +0.04 53 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.20 +0.04 53 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 +0.05 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.34 +0.05 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.41 +0.05 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.49 +0.05 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.56 +0.05 53 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.75 +0.05 52 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.94 +0.04 51 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.14 +0.03 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.35 +0.03 49 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.56 +0.02 48 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.77 +0.01 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.00 +0.02 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.22 +0.02 45 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.44 +0.01 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.67 +0.01 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.90 +0.02 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.13 +0.02 28 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.59 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.82 +0.01 0 0 1 0
TOTAL PUT 82 19,888 +47
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$ 45.860
28AUG26 34.00 C 0.00 0.00 0.00 11.90 -0.10 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.90 -0.10 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.90 -0.11 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.90 -0.11 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.91 -0.10 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.02 0.00 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.93 -0.11 33 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 4.96 -0.11 32 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 4.02 -0.13 31 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 3.15 -0.13 32 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 2.36 -0.15 31 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 1.69 -0.14 32 0 178 0
28AUG26 46.00 C 1.36 1.36 1.36 1.16 -0.12 32 15 416 +15
28AUG26 47.00 C 0.91 0.91 0.77 0.76 -0.10 32 45 399 +30
28AUG26 48.00 C 0.00 0.00 0.00 0.46 -0.10 32 0 223 0
28AUG26 49.00 C 0.00 0.00 0.00 0.26 -0.08 32 0 197 0
28AUG26 50.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 147 0
28AUG26 52.50 C 0.09 0.09 0.09 0.03 -0.01 33 2 263 -2
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.99 -0.10 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.00 -0.10 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.98 -0.13 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.99 -0.16 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.10 -0.09 36 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.14 -0.11 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.23 -0.11 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.35 -0.12 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.52 -0.12 34 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.75 -0.11 34 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.03 -0.11 34 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 3.38 -0.11 34 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.75 -0.09 33 0 114 0
29SEP26 46.00 C 0.00 0.00 0.00 2.25 -0.10 34 0 210 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 -0.09 34 0 170 0
29SEP26 48.00 C 0.00 0.00 0.00 1.48 -0.09 34 0 136 0
29SEP26 49.00 C 0.00 0.00 0.00 1.19 -0.08 35 0 222 0
29SEP26 50.00 C 0.00 0.00 0.00 0.92 -0.08 35 0 185 0
29SEP26 52.50 C 0.00 0.00 0.00 0.47 -0.04 35 0 144 0
29SEP26 55.00 C 0.35 0.35 0.35 0.22 -0.03 34 2 719 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 96 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 40 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.12 -0.09 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.32 +0.03 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.21 -0.13 32 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.46 +0.03 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.54 -0.05 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.70 -0.05 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.83 -0.11 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.07 -0.11 35 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.36 -0.11 35 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 4.70 -0.11 35 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 4.00 -0.10 34 0 30 0
29OCT26 45.00 C 3.48 3.48 3.48 3.46 -0.09 34 15 65 +15
29OCT26 46.00 C 3.18 3.18 3.18 2.98 -0.09 34 15 67 +15
29OCT26 47.00 C 0.00 0.00 0.00 2.55 -0.08 34 0 55 0
29OCT26 48.00 C 0.00 0.00 0.00 2.17 -0.09 35 0 56 0
29OCT26 49.00 C 0.00 0.00 0.00 1.85 -0.09 35 0 124 0
29OCT26 50.00 C 0.00 0.00 0.00 1.57 -0.07 35 0 61 0
29OCT26 52.50 C 0.00 0.00 0.00 0.99 -0.06 35 0 89 0
29OCT26 55.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 51 0
29OCT26 57.50 C 0.56 0.56 0.56 0.35 -0.03 35 15 58 -2
29OCT26 60.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.01 35 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 9.69 +0.01 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.82 -0.03 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.05 0.00 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.18 -0.11 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.47 -0.11 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.79 -0.10 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.16 -0.11 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.55 -0.10 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.03 -0.09 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.56 -0.09 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.14 -0.07 37 0 10 0
27NOV26 48.00 C 0.00 0.00 0.00 2.76 -0.07 37 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 2.42 -0.07 37 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 2.11 -0.08 37 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 1.44 -0.08 37 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 0.96 -0.06 37 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.63 -0.04 37 0 30 0
27NOV26 60.00 C 0.00 0.00 0.00 0.41 -0.03 37 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.48 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.66 +0.07 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.76 +0.07 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.91 +0.07 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.14 +0.03 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.40 -0.09 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.67 -0.13 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.99 -0.13 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.38 -0.13 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.78 -0.13 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.26 -0.12 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.74 -0.12 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.28 -0.12 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.95 -0.02 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.55 -0.07 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.00 -0.11 38 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.68 -0.09 38 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 2.04 -0.05 38 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.53 -0.03 39 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 1.14 -0.07 39 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.83 -0.07 39 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.60 -0.05 39 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.43 -0.04 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 0.00 40 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 12.88 -0.12 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.12 -0.09 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.37 +0.05 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.63 -0.08 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.09 -0.08 40 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.32 -0.01 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.71 +0.03 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.10 +0.12 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.55 +0.15 39 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.00 +0.15 39 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 6.49 +0.14 38 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.99 +0.13 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.56 +0.14 38 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 5.15 +0.15 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 4.88 +0.30 39 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.52 +0.16 39 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 4.16 +0.15 39 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.27 +0.04 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.68 +0.10 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.19 +0.15 39 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.77 +0.14 39 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 +0.12 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 +0.12 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.89 +0.10 39 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.70 +0.08 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.56 +0.08 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.44 +0.06 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.35 +0.07 39 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.50 -0.12 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.80 -0.11 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.09 -0.12 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.43 -0.11 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.79 -0.12 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.15 -0.12 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.58 -0.12 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.02 -0.11 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.58 +0.01 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.09 -0.05 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.59 -0.05 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.14 -0.01 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.69 -0.06 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.24 -0.09 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.89 -0.02 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.52 -0.05 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.16 -0.04 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.37 -0.08 38 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.69 -0.10 38 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 3.10 -0.08 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.58 -0.08 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.17 -0.07 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.80 -0.05 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.51 -0.06 38 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.25 -0.04 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.05 -0.04 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.86 -0.03 38 0 0 0
TOTAL CALL 109 12,146 +71
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 168 0
28AUG26 44.00 P 0.00 0.00 0.00 0.46 -0.04 32 0 414 0
28AUG26 45.00 P 0.86 0.86 0.86 0.81 -0.03 32 1 399 +1
28AUG26 46.00 P 1.15 1.15 1.15 1.23 -0.04 31 8 196 -8
28AUG26 47.00 P 0.00 0.00 0.00 1.83 -0.01 32 0 494 0
28AUG26 48.00 P 0.00 0.00 0.00 2.54 +0.01 32 0 418 0
28AUG26 49.00 P 0.00 0.00 0.00 3.35 +0.03 32 0 388 0
28AUG26 50.00 P 0.00 0.00 0.00 4.31 0.00 36 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 6.79 +0.09 48 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.14 +0.10 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.64 +0.10 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.14 +0.10 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.64 +0.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.14 +0.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.64 +0.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.14 +0.10 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.64 +0.10 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.14 +0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 0.00 35 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 -0.01 34 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 -0.01 35 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 -0.02 34 0 77 0
29SEP26 42.00 P 0.00 0.00 0.00 0.71 -0.01 34 0 128 0
29SEP26 43.00 P 0.98 0.98 0.98 0.99 -0.02 34 10 156 0
29SEP26 44.00 P 1.33 1.33 1.33 1.35 -0.06 34 8 444 +8
29SEP26 45.00 P 1.77 1.77 1.77 1.77 0.00 34 1 840 0
29SEP26 46.00 P 2.16 2.22 2.16 2.29 -0.01 34 21 285 -15
29SEP26 47.00 P 0.00 0.00 0.00 2.85 +0.12 35 0 927 0
29SEP26 48.00 P 0.00 0.00 0.00 3.55 +0.01 36 0 187 0
29SEP26 49.00 P 0.00 0.00 0.00 4.14 +0.02 34 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 4.89 +0.04 34 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 6.95 +0.05 34 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.36 +0.07 39 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.74 +0.10 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.17 -0.02 42 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 16.64 +0.10 0 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.14 +0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.64 +0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.14 +0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.64 +0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.14 +0.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.64 +0.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.14 +0.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.64 +0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.14 +0.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.64 +0.10 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 0.00 35 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 16 0
29OCT26 38.00 P 0.44 0.44 0.44 0.40 -0.01 35 4 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.55 -0.01 35 0 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.75 -0.01 35 0 6 0
29OCT26 41.00 P 0.00 0.00 0.00 0.98 -0.01 35 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.23 -0.04 35 0 86 0
29OCT26 43.00 P 0.00 0.00 0.00 1.60 0.00 35 0 59 0
29OCT26 44.00 P 1.85 1.85 1.85 1.92 -0.04 34 1 78 0
29OCT26 45.00 P 0.00 0.00 0.00 2.45 0.00 35 0 180 0
29OCT26 46.00 P 0.00 0.00 0.00 2.97 0.00 36 0 152 0
29OCT26 47.00 P 0.00 0.00 0.00 3.54 -0.01 36 0 74 0
29OCT26 48.00 P 0.00 0.00 0.00 4.18 0.00 36 0 98 0
29OCT26 49.00 P 0.00 0.00 0.00 4.86 +0.02 37 0 63 0
29OCT26 50.00 P 0.00 0.00 0.00 5.43 +0.03 35 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.36 +0.05 35 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 9.54 -0.08 36 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.89 +0.02 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.17 -0.03 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.64 +0.03 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.14 +0.10 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.64 +0.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.14 +0.10 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.83 -0.01 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.06 -0.01 37 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 1.32 -0.01 37 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.61 -0.01 36 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.97 0.00 36 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.37 0.00 36 0 0 0
27NOV26 44.00 P 2.64 2.64 2.64 2.81 0.00 36 1 1 +1
27NOV26 45.00 P 0.00 0.00 0.00 3.39 +0.09 37 0 29 0
27NOV26 46.00 P 0.00 0.00 0.00 3.85 0.00 37 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 4.44 +0.01 37 0 18 0
27NOV26 48.00 P 0.00 0.00 0.00 5.06 -0.01 37 0 11 0
27NOV26 49.00 P 0.00 0.00 0.00 5.84 +0.02 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.38 +0.03 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.28 +0.07 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.34 -0.08 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.52 -0.09 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.79 -0.10 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.13 -0.09 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.59 -0.02 40 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.95 -0.08 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.42 -0.01 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.81 -0.02 38 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 1.01 -0.02 38 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 1.25 -0.03 38 0 9 0
30DEC26 39.00 P 0.00 0.00 0.00 1.51 -0.02 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.83 -0.02 38 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.15 -0.03 38 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.55 -0.02 38 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.95 -0.02 38 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.42 -0.02 38 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.89 -0.02 38 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.47 -0.15 38 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.05 -0.10 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.75 -0.01 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.39 -0.01 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.85 -0.20 37 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.70 -0.07 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.71 -0.07 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.85 -0.05 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.03 -0.09 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.38 -0.09 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.74 -0.02 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.08 -0.05 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.46 -0.06 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.86 -0.09 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.54 +0.15 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.92 +0.06 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.25 -0.05 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.92 +0.11 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.30 +0.20 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.80 +0.23 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.06 +0.11 39 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.23 +0.07 38 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.46 +0.07 38 0 18 0
30MAR27 37.00 P 1.60 1.60 1.60 1.72 +0.05 38 2 2 +2
30MAR27 38.00 P 0.00 0.00 0.00 2.02 +0.07 38 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.35 +0.16 38 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.69 +0.08 38 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 3.09 +0.10 38 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.49 +0.09 38 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.94 +0.09 38 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 4.42 +0.09 37 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.91 +0.05 37 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.45 +0.04 37 0 1,108 0
30MAR27 47.00 P 0.00 0.00 0.00 6.01 +0.05 37 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 6.61 +0.03 37 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 7.20 -0.03 37 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 7.84 -0.06 37 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 9.60 -0.10 37 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 11.51 -0.12 37 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 13.57 -0.04 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.66 -0.06 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.98 +0.29 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.13 +0.21 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.51 +0.28 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.74 +0.17 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.11 +0.16 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.54 +0.15 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.92 +0.06 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.48 -0.01 38 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.75 -0.01 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.02 -0.02 38 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.35 0.00 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.68 0.00 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 3.02 +0.01 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.41 +0.02 38 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.82 +0.03 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 4.24 +0.01 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.70 -0.03 37 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.20 +0.03 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.72 +0.01 37 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 6.30 +0.06 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 6.86 -0.01 37 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 7.48 0.00 38 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.08 -0.02 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.76 +0.05 38 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.38 -0.08 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.36 +0.08 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.33 +0.14 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.22 +0.03 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.34 +0.04 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.50 +0.06 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.73 +0.05 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.00 +0.06 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.33 +0.07 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.68 +0.08 38 0 0 0
TOTAL PUT 57 13,804 -11
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$ 42.540
28AUG26 31.00 C 0.00 0.00 0.00 11.77 -0.02 100 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.78 -0.14 93 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.79 -0.15 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.81 +0.08 79 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.82 -0.15 72 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.63 -0.15 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.68 -0.15 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.77 -0.15 44 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.92 -0.14 45 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.14 -0.14 45 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.44 -0.14 44 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.91 -0.04 46 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 1.39 -0.07 45 0 64 0
28AUG26 44.00 C 0.00 0.00 0.00 0.99 -0.05 45 0 86 0
28AUG26 45.00 C 0.59 0.59 0.59 0.69 -0.08 45 1 48 +1
28AUG26 46.00 C 0.44 0.49 0.44 0.46 -0.05 45 3 90 0
28AUG26 47.00 C 0.00 0.00 0.00 0.28 -0.06 44 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 105 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 136 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.93 +0.04 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.95 +0.03 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.87 -0.09 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.02 +0.02 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.82 -0.25 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.92 -0.15 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.06 -0.14 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.24 -0.15 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.48 -0.14 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.79 -0.13 37 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.16 -0.13 37 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.68 -0.13 38 0 62 0
29SEP26 43.00 C 2.04 2.04 2.04 2.14 -0.07 37 15 45 +15
29SEP26 44.00 C 1.70 1.70 1.70 1.71 -0.07 37 1 896 0
29SEP26 45.00 C 1.44 1.44 1.44 1.35 -0.12 37 1 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 1.07 -0.04 37 0 121 0
29SEP26 47.00 C 0.00 0.00 0.00 0.79 -0.12 36 0 84 0
29SEP26 48.00 C 0.00 0.00 0.00 0.63 -0.07 37 0 124 0
29SEP26 49.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 -0.05 37 0 98 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 42 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 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 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.98 -0.05 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.05 -0.03 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.12 -0.02 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.10 -0.12 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.30 -0.04 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.21 -0.27 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.40 -0.15 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.63 -0.16 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.92 -0.15 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.26 -0.15 35 0 45 0
29OCT26 41.00 C 3.51 3.51 3.51 3.66 -0.09 35 15 15 0
29OCT26 42.00 C 2.98 2.98 2.98 3.12 -0.09 35 15 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.71 -0.09 35 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.27 -0.09 35 0 42 0
29OCT26 45.00 C 1.80 1.80 1.80 1.88 -0.07 35 7 23 -7
29OCT26 46.00 C 0.00 0.00 0.00 1.56 -0.01 35 0 30 0
29OCT26 47.00 C 1.23 1.23 1.23 1.28 -0.09 35 15 30 0
29OCT26 48.00 C 0.00 0.00 0.00 1.04 -0.09 35 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.84 -0.08 35 0 16 0
29OCT26 50.00 C 0.00 0.00 0.00 0.67 -0.07 35 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.38 -0.05 35 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.29 -0.06 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.37 -0.10 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.57 -0.04 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.71 -0.08 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.73 -0.14 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.00 -0.14 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.32 -0.13 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.68 -0.14 34 0 15 0
27NOV26 41.00 C 3.98 3.98 3.98 4.12 -0.07 34 15 60 +15
27NOV26 42.00 C 0.00 0.00 0.00 3.59 -0.07 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.18 -0.04 35 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 2.74 -0.05 35 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 2.35 -0.05 35 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.00 -0.07 35 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.69 -0.08 34 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.43 -0.08 34 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.20 -0.07 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.00 -0.07 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.63 -0.04 34 0 5 0
27NOV26 55.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.30 -0.12 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.43 -0.08 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.54 -0.07 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.67 -0.09 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.83 -0.11 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.02 -0.12 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.04 -0.12 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.33 -0.12 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.67 -0.12 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.05 -0.11 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.61 -0.11 34 0 0 0
30DEC26 42.00 C 4.00 4.00 4.00 3.96 -0.10 33 2 2 +2
30DEC26 43.00 C 0.00 0.00 0.00 3.48 -0.10 33 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.14 0.00 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.74 -0.08 34 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.38 -0.08 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.06 -0.07 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.77 -0.07 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.52 -0.06 33 0 0 0
30DEC26 50.00 C 1.30 1.30 1.30 1.30 -0.06 33 6 13 -6
30DEC26 52.50 C 0.00 0.00 0.00 0.87 -0.04 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.03 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 -0.01 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.90 -0.11 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.06 -0.11 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.26 -0.09 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.45 -0.10 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.68 -0.09 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.94 -0.03 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.24 -0.03 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.57 +0.15 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.74 -0.07 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.17 -0.06 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.63 -0.05 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.13 -0.05 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.78 +0.08 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.30 -0.09 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.94 +0.09 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.56 +0.05 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.21 +0.02 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.89 -0.01 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.60 0.00 34 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 -0.01 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.77 -0.01 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 0.00 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.99 0.00 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 +0.01 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.54 0.00 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 0.00 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 0.00 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 0.00 33 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.24 -0.17 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.41 -0.16 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.61 -0.17 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.83 -0.16 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.10 -0.17 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.39 -0.17 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.72 -0.17 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.08 -0.17 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.47 +0.06 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.91 +0.04 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.36 -0.17 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.87 -0.16 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.40 -0.16 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.95 -0.16 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.56 -0.15 34 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.17 -0.15 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.81 -0.15 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.50 -0.14 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.20 -0.13 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.90 -0.14 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.31 -0.12 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.78 -0.10 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.39 -0.09 33 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.09 -0.08 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.86 -0.06 33 0 0 0
TOTAL CALL 96 5,890 +20
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 165 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.01 45 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 0.11 0.11 0.11 0.10 -0.01 45 1 50 +1
28AUG26 38.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 123 0
28AUG26 39.00 P 0.00 0.00 0.00 0.34 -0.01 45 0 221 0
28AUG26 40.00 P 0.62 0.62 0.62 0.53 -0.01 44 1 146 -1
28AUG26 41.00 P 1.00 1.00 0.77 0.83 -0.02 44 3 263 +1
28AUG26 42.00 P 1.21 1.27 1.21 1.23 -0.03 43 5 89 -5
28AUG26 43.00 P 0.00 0.00 0.00 1.72 -0.04 43 0 83 0
28AUG26 44.00 P 0.00 0.00 0.00 2.38 -0.03 44 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 3.08 +0.06 44 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 3.86 +0.08 44 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.71 +0.10 45 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.60 +0.10 44 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.54 +0.12 45 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.49 +0.12 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.96 +0.12 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.46 +0.13 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.96 +0.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.46 +0.14 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.96 +0.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.46 +0.14 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.96 +0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 37 0 85 0
29SEP26 34.00 P 0.15 0.15 0.15 0.09 -0.01 37 1 137 0
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 0.25 -0.01 37 0 48 0
29SEP26 37.00 P 0.00 0.00 0.00 0.39 0.00 37 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 21 0
29SEP26 39.00 P 0.82 0.82 0.82 0.82 0.00 37 1 107 +1
29SEP26 40.00 P 0.00 0.00 0.00 1.09 -0.04 36 0 61 0
29SEP26 41.00 P 0.00 0.00 0.00 1.45 -0.06 36 0 44 0
29SEP26 42.00 P 1.90 1.90 1.90 1.97 +0.13 37 3 507 0
29SEP26 43.00 P 0.00 0.00 0.00 2.41 0.00 36 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 2.92 -0.14 35 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.66 +0.06 37 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.37 +0.06 37 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 5.14 +0.08 37 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 5.95 +0.09 37 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.80 +0.10 37 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.69 +0.10 37 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.96 +0.08 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.46 +0.13 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.96 +0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.46 +0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.96 +0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.46 +0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.96 +0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.46 +0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.96 +0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.46 +0.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.96 +0.14 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.32 -0.01 35 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.46 -0.02 35 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.65 -0.02 35 0 24 0
29OCT26 38.00 P 0.00 0.00 0.00 0.88 -0.02 35 0 53 0
29OCT26 39.00 P 0.00 0.00 0.00 1.16 -0.01 35 0 38 0
29OCT26 40.00 P 0.00 0.00 0.00 1.48 -0.01 34 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 1.86 -0.01 34 0 36 0
29OCT26 42.00 P 0.00 0.00 0.00 2.31 +0.01 34 0 45 0
29OCT26 43.00 P 2.98 2.98 2.98 2.82 +0.01 34 15 85 +15
29OCT26 44.00 P 0.00 0.00 0.00 3.43 -0.01 35 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 4.06 +0.03 35 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.74 +0.04 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.46 +0.05 34 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.24 +0.06 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.05 +0.07 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.84 +0.02 33 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.03 -0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.50 +0.13 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.96 +0.10 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.46 +0.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.96 +0.14 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.25 0.00 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.36 0.00 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.69 0.00 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.91 0.00 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.18 +0.01 34 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.47 0.00 34 0 0 0
27NOV26 40.00 P 1.96 1.96 1.96 1.81 0.00 34 15 16 +15
27NOV26 41.00 P 2.18 2.18 2.18 2.21 +0.01 34 11 7 -8
27NOV26 42.00 P 0.00 0.00 0.00 2.67 0.00 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 3.19 +0.01 33 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 3.81 +0.01 34 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.41 +0.04 34 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 5.07 +0.06 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.78 +0.06 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.52 +0.07 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.30 +0.07 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.08 +0.04 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.24 +0.03 33 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.57 +0.09 34 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.98 +0.12 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.46 +0.10 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.96 +0.14 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 0.26 +0.01 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 0.50 +0.02 33 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.87 +0.01 33 0 60 0
30DEC26 37.00 P 1.22 1.22 1.22 1.13 +0.01 33 3 15 +3
30DEC26 38.00 P 0.00 0.00 0.00 1.42 +0.02 33 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.75 +0.04 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.11 -0.01 33 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.53 +0.02 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.99 +0.04 33 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.51 +0.04 33 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.08 +0.05 33 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.69 +0.07 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.33 +0.06 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.03 +0.08 33 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.75 +0.08 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.50 +0.07 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.29 0.00 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.39 +0.02 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.62 +0.03 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.02 +0.11 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.47 +0.11 33 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.96 +0.14 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.46 +0.14 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.96 +0.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.46 +0.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.96 +0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.49 +0.02 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.65 +0.03 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.82 +0.04 33 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.03 +0.04 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 +0.06 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.50 +0.01 33 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.84 +0.04 33 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.11 -0.03 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.52 +0.02 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.86 -0.03 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.30 +0.02 32 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.82 +0.01 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.30 -0.02 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.85 +0.02 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.48 +0.03 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.10 -0.01 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.77 -0.08 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.49 -0.06 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.21 +0.03 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.95 -0.07 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.94 -0.05 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.02 -0.04 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.21 +0.04 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.53 +0.06 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.01 +0.18 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.46 +0.14 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.96 +0.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.46 +0.10 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.98 +0.01 34 0 10 0
29JUN27 32.00 P 0.00 0.00 0.00 1.18 -0.03 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.45 -0.02 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.67 -0.02 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.02 +0.01 33 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.34 0.00 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.62 -0.06 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.00 -0.02 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.45 +0.02 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 3.89 -0.01 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.42 +0.05 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.87 0.00 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.41 -0.01 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.95 -0.02 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.57 +0.01 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 7.18 0.00 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.82 +0.01 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.49 -0.02 31 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.17 -0.04 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.88 -0.06 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.76 -0.05 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.74 -0.05 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.83 -0.03 30 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.96 -0.03 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.20 +0.08 28 0 0 0
TOTAL PUT 59 7,339 +22
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$ 191.700
14AUG26 147.00 C 0.00 0.00 0.00 44.87 - 246 0 0 -
14AUG26 148.00 C 0.00 0.00 0.00 43.89 - 245 0 0 -
14AUG26 149.00 C 0.00 0.00 0.00 42.88 - 238 0 0 -
14AUG26 150.00 C 0.00 0.00 0.00 41.91 - 238 0 0 -
14AUG26 152.50 C 0.00 0.00 0.00 39.35 -1.88 212 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 36.85 -1.80 199 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 34.21 -1.87 0 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 31.71 -1.79 0 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 29.21 -1.72 0 0 0 0
14AUG26 165.00 C 0.00 0.00 0.00 27.32 -1.03 197 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 24.21 -1.57 0 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 21.71 -0.82 0 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 19.21 -0.82 0 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 16.71 -0.82 0 0 0 0
14AUG26 177.50 C 0.00 0.00 0.00 14.21 -0.83 0 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 11.72 -0.84 45 0 0 0
14AUG26 182.50 C 0.00 0.00 0.00 9.22 -0.92 36 0 0 0
14AUG26 185.00 C 0.00 0.00 0.00 6.77 -0.94 38 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 4.57 -1.06 42 0 15 0
14AUG26 190.00 C 0.00 0.00 0.00 2.62 -1.21 40 0 0 0
14AUG26 192.50 C 0.96 1.17 0.96 1.17 -1.19 38 51 51 +51
14AUG26 195.00 C 1.59 1.59 1.59 0.45 -0.91 39 15 73 0
14AUG26 197.50 C 0.74 0.74 0.16 0.13 -0.61 39 12 124 +4
14AUG26 200.00 C 0.10 0.10 0.10 0.03 -0.32 39 15 61 +15
14AUG26 202.50 C 0.00 0.00 0.00 0.01 -0.14 42 0 80 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 109 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 209 0
14AUG26 210.00 C 0.01 0.01 0.01 0.01 0.00 66 2 82 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
14AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 78 0
14AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
14AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
14AUG26 222.50 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
14AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
14AUG26 227.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
14AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 123 0 21 0
14AUG26 232.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
14AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
14AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
14AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 45.24 - 104 0 0 -
21AUG26 148.00 C 0.00 0.00 0.00 44.45 - 110 0 0 -
21AUG26 149.00 C 0.00 0.00 0.00 43.81 - 119 0 0 -
21AUG26 150.00 C 0.00 0.00 0.00 42.80 - 116 0 0 -
21AUG26 152.50 C 0.00 0.00 0.00 39.86 -1.37 96 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 37.27 -1.38 87 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 34.87 -1.21 85 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 32.34 -1.16 79 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 29.90 -1.03 75 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 27.46 -0.89 71 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 24.58 -1.20 54 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 22.23 -0.86 54 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 19.95 -0.86 54 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 17.74 -0.87 54 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 15.63 -0.87 54 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 13.64 -0.86 54 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 11.77 -0.86 54 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 10.23 -0.52 56 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 8.64 -0.52 55 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 7.16 -0.55 55 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 5.90 -0.52 54 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 4.74 -0.57 54 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 3.87 -0.47 54 0 0 0
21AUG26 200.00 C 2.88 3.51 2.88 3.08 -0.43 54 2 4 +2
21AUG26 202.50 C 0.00 0.00 0.00 2.43 -0.40 55 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 1.88 -0.37 54 0 1 0
21AUG26 207.50 C 0.00 0.00 0.00 1.43 -0.35 54 0 19 0
21AUG26 210.00 C 0.00 0.00 0.00 1.08 -0.31 54 0 23 0
21AUG26 212.50 C 0.00 0.00 0.00 0.80 -0.26 54 0 5 0
21AUG26 215.00 C 0.00 0.00 0.00 0.59 -0.21 54 0 20 0
21AUG26 217.50 C 0.54 0.54 0.54 0.43 -0.17 54 1 45 -1
21AUG26 220.00 C 0.00 0.00 0.00 0.31 -0.13 54 0 8 0
21AUG26 222.50 C 0.00 0.00 0.00 0.22 -0.10 54 0 10 0
21AUG26 225.00 C 0.00 0.00 0.00 0.15 -0.08 54 0 30 0
21AUG26 227.50 C 0.00 0.00 0.00 0.11 -0.06 54 0 30 0
21AUG26 230.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 4 0
21AUG26 232.50 C 0.00 0.00 0.00 0.05 -0.04 54 0 0 0
21AUG26 235.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 45 0
21AUG26 237.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 42.80 -0.50 85 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 40.08 -1.15 76 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 37.68 -1.19 73 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 35.18 -1.15 69 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 32.74 -1.07 66 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 30.43 -0.50 65 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 27.46 -0.89 52 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 24.78 -1.66 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 22.48 -0.91 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.24 -0.94 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.08 -0.96 44 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 16.01 -0.97 44 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 14.08 -0.97 44 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 12.27 -0.97 44 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 10.59 -0.95 44 0 138 0
28AUG26 187.50 C 9.00 9.00 9.00 9.11 -0.86 44 15 252 +14
28AUG26 190.00 C 0.00 0.00 0.00 7.88 -0.95 45 0 305 0
28AUG26 192.50 C 7.40 7.40 6.75 6.61 -0.89 45 9 239 +1
28AUG26 195.00 C 6.10 6.10 6.10 5.48 -0.82 45 1 414 -1
28AUG26 197.50 C 4.40 4.40 4.40 4.47 -0.81 44 1 252 +1
28AUG26 200.00 C 4.17 4.17 3.65 3.65 -0.73 44 9 281 +4
28AUG26 205.00 C 3.04 3.10 2.46 2.32 -0.61 44 32 555 0
28AUG26 210.00 C 1.99 1.99 1.65 1.43 -0.45 44 30 458 0
28AUG26 215.00 C 0.00 0.00 0.00 0.84 -0.32 44 0 264 0
28AUG26 220.00 C 0.96 0.96 0.86 0.47 -0.23 44 24 430 -9
28AUG26 225.00 C 0.48 0.48 0.48 0.26 -0.15 44 1 491 0
28AUG26 230.00 C 0.33 0.33 0.33 0.14 -0.09 44 19 581 0
28AUG26 235.00 C 0.19 0.19 0.19 0.07 -0.06 44 11 330 +11
28AUG26 240.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 335 0
28AUG26 245.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 258 0
28AUG26 255.00 C 0.15 0.15 0.15 0.01 0.00 48 5 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 194 0
29SEP26 147.50 C 0.00 0.00 0.00 44.71 -0.68 46 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 42.80 -0.50 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 40.08 -1.15 46 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 37.68 -1.19 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.66 -0.67 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.12 -0.69 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 30.85 -1.20 42 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 28.70 -0.25 42 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 26.05 -0.79 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 24.02 -0.79 38 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 22.10 -0.76 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 20.23 -0.76 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 18.50 -0.72 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 16.80 -0.73 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 15.26 -0.68 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 13.76 -0.68 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 12.52 -0.52 38 0 118 0
29SEP26 190.00 C 11.66 11.66 11.51 11.20 -0.46 38 20 188 -15
29SEP26 192.50 C 10.63 10.63 9.70 10.09 -0.33 38 16 424 +16
29SEP26 195.00 C 0.00 0.00 0.00 9.01 -0.39 38 0 196 0
29SEP26 197.50 C 0.00 0.00 0.00 8.00 -0.22 38 0 222 0
29SEP26 200.00 C 7.46 7.46 7.46 7.14 -0.17 38 15 256 -15
29SEP26 205.00 C 5.18 5.18 5.18 5.48 -0.30 38 1 349 -1
29SEP26 210.00 C 4.49 4.49 4.10 4.12 -0.38 38 19 612 +12
29SEP26 215.00 C 3.47 3.47 3.47 3.17 -0.29 38 15 168 0
29SEP26 220.00 C 2.68 2.80 2.50 2.34 -0.23 38 65 238 +45
29SEP26 225.00 C 1.88 1.88 1.88 1.69 -0.22 38 1 269 +1
29SEP26 230.00 C 0.00 0.00 0.00 1.23 -0.17 38 0 640 0
29SEP26 235.00 C 0.00 0.00 0.00 0.89 -0.12 38 0 218 0
29SEP26 240.00 C 0.91 0.91 0.81 0.62 -0.09 38 22 265 -5
29SEP26 245.00 C 0.68 0.81 0.62 0.43 -0.07 38 37 456 0
29SEP26 250.00 C 0.62 0.65 0.54 0.30 -0.05 38 39 823 -9
29SEP26 255.00 C 0.41 0.41 0.41 0.20 -0.04 38 1 525 -1
29SEP26 260.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 30.63 +0.04 40 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.80 -0.84 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 25.95 -0.84 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 24.12 -0.83 36 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 22.44 -0.82 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 20.77 -0.82 36 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 19.22 -0.79 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 17.73 -0.79 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 16.29 -0.75 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 15.02 -1.20 36 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 13.76 -0.55 36 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 12.61 -0.65 36 0 15 0
29OCT26 195.00 C 12.55 12.55 12.51 11.51 -0.72 36 30 95 +30
29OCT26 197.50 C 11.39 11.39 11.39 10.21 -0.79 36 15 100 +2
29OCT26 200.00 C 9.22 9.22 9.22 9.59 -0.58 37 4 94 +4
29OCT26 205.00 C 8.39 8.41 7.68 7.97 -0.52 37 39 79 +5
29OCT26 210.00 C 0.00 0.00 0.00 6.48 -0.49 37 0 150 0
29OCT26 215.00 C 0.00 0.00 0.00 5.25 -0.42 37 0 186 0
29OCT26 220.00 C 4.16 4.16 4.16 4.18 -0.39 37 1 51 0
29OCT26 225.00 C 0.00 0.00 0.00 3.30 -0.40 37 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 2.63 -0.22 37 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 2.04 -0.19 37 0 45 0
29OCT26 240.00 C 2.05 2.05 1.83 1.59 -0.24 37 21 120 +13
29OCT26 245.00 C 0.00 0.00 0.00 1.20 -0.17 36 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 0.93 -0.14 36 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.70 -0.13 36 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.53 -0.10 36 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 28.29 - 37 0 0 -
27NOV26 172.50 C 0.00 0.00 0.00 26.63 - 37 0 0 -
27NOV26 175.00 C 0.00 0.00 0.00 24.97 - 37 0 0 -
27NOV26 177.50 C 0.00 0.00 0.00 23.45 - 38 0 0 -
27NOV26 180.00 C 0.00 0.00 0.00 21.97 -1.07 37 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 20.50 -0.71 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 19.18 -0.66 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 17.99 -1.13 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 16.71 -0.50 38 0 0 0
27NOV26 192.50 C 16.31 16.31 16.31 15.58 -0.62 38 15 15 +15
27NOV26 195.00 C 15.19 15.19 15.19 14.49 -0.23 38 15 15 +15
27NOV26 197.50 C 0.00 0.00 0.00 13.31 -0.61 37 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 12.50 -0.50 38 0 10 0
27NOV26 205.00 C 0.00 0.00 0.00 10.76 -0.35 38 0 41 0
27NOV26 210.00 C 0.00 0.00 0.00 9.27 -0.26 38 0 30 0
27NOV26 215.00 C 0.00 0.00 0.00 7.80 -0.38 38 0 18 0
27NOV26 220.00 C 0.00 0.00 0.00 6.62 -0.40 38 0 66 0
27NOV26 225.00 C 0.00 0.00 0.00 5.50 -0.38 38 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 4.64 -0.12 38 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 3.83 -0.16 38 0 45 0
27NOV26 240.00 C 0.00 0.00 0.00 3.20 -0.16 38 0 105 0
27NOV26 245.00 C 0.00 0.00 0.00 2.54 -0.21 37 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 2.11 -0.19 37 0 17 0
27NOV26 255.00 C 2.19 2.19 2.19 1.71 -0.16 38 15 16 +15
30DEC26 147.50 C 0.00 0.00 0.00 47.74 -1.34 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.62 -1.31 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 43.54 -1.62 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.50 -1.63 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 39.53 -1.57 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.60 -1.45 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.72 -1.55 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.93 -1.35 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.76 -1.83 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 30.11 -1.71 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.46 -0.87 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.89 -0.83 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 25.43 -0.83 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 23.96 -0.84 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 22.53 -0.81 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 21.26 -0.79 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 19.87 -1.54 36 0 44 0
30DEC26 190.00 C 19.10 19.10 19.10 18.62 -0.46 36 15 33 0
30DEC26 192.50 C 0.00 0.00 0.00 17.47 -0.31 36 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 16.38 -0.47 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 15.40 -0.41 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 14.39 -0.28 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 12.73 -0.18 37 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 11.03 -0.25 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 9.60 -0.24 37 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 8.37 -0.18 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 7.30 -0.07 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 6.22 -0.09 37 0 89 0
30DEC26 235.00 C 5.30 5.30 5.30 5.37 -0.27 37 1 111 +1
30DEC26 240.00 C 0.00 0.00 0.00 4.52 -0.30 37 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 3.73 -0.40 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 3.24 -0.32 37 0 278 0
30DEC26 255.00 C 3.10 3.10 3.10 2.80 -0.28 37 1 65 +1
30DEC26 260.00 C 0.00 0.00 0.00 2.29 -0.35 37 0 41 0
30DEC26 265.00 C 2.43 2.43 2.43 1.98 -0.23 37 15 153 +15
30DEC26 270.00 C 2.35 2.35 2.34 1.63 -0.21 37 30 99 +30
30DEC26 275.00 C 0.00 0.00 0.00 1.35 -0.20 37 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 50.70 -1.58 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.79 -0.77 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.41 -1.12 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 44.99 -0.74 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.80 -1.25 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.74 -0.50 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.33 -1.12 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.66 -1.17 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 36.05 -1.04 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.47 -0.97 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 32.97 -1.09 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 31.51 -1.41 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 30.01 -1.46 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.12 -0.95 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 27.88 -0.85 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 26.64 -0.80 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 24.85 -1.33 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.79 -0.44 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 22.66 -0.44 36 0 15 0
30MAR27 195.00 C 21.74 21.74 21.74 21.55 -0.54 36 15 46 -3
30MAR27 197.50 C 20.51 20.51 20.51 20.48 -0.60 36 15 30 -1
30MAR27 200.00 C 0.00 0.00 0.00 19.52 -0.54 36 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 17.62 -0.54 36 0 43 0
30MAR27 210.00 C 0.00 0.00 0.00 16.06 -0.44 36 0 959 0
30MAR27 215.00 C 0.00 0.00 0.00 14.42 -0.42 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 12.85 -0.61 36 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 11.82 -0.31 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 10.70 -0.16 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 9.67 -0.17 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 8.67 -0.14 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 7.44 -0.44 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 6.67 -0.44 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.95 -0.39 36 0 0 0
30MAR27 260.00 C 6.05 6.05 6.05 5.32 -0.40 36 30 30 +30
29JUN27 160.00 C 0.00 0.00 0.00 44.19 -0.90 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 42.61 -0.88 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.07 -1.60 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 39.62 -1.42 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.25 -0.60 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 36.89 -0.48 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 35.52 -0.62 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.16 -0.63 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 32.96 -0.35 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 31.79 -1.07 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.61 -1.03 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 29.43 -0.37 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 28.25 -0.27 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 27.21 -0.20 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 26.22 -0.20 36 0 45 0
29JUN27 197.50 C 0.00 0.00 0.00 25.23 -0.20 36 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 24.24 -0.19 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 22.28 -0.17 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 20.66 -0.14 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 19.04 -0.13 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 17.44 -0.10 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 16.15 -0.08 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 14.86 -0.16 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 13.69 +0.05 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 12.65 +0.08 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 11.54 -0.03 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 10.54 -0.03 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 9.65 -0.01 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 8.90 -0.01 37 0 0 0
TOTAL CALL 783 22,247 +292
14AUG26 147.00 P 0.00 0.00 0.00 0.01 - 179 0 0 -
14AUG26 148.00 P 0.00 0.00 0.00 0.01 - 175 0 0 -
14AUG26 149.00 P 0.00 0.00 0.00 0.01 - 171 0 0 -
14AUG26 150.00 P 0.00 0.00 0.00 0.01 - 166 0 0 -
14AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 10 0
14AUG26 182.50 P 0.00 0.00 0.00 0.01 -0.10 39 0 15 0
14AUG26 185.00 P 0.19 0.19 0.13 0.06 -0.24 38 8 64 +4
14AUG26 187.50 P 0.32 0.40 0.31 0.27 -0.42 38 40 31 +10
14AUG26 190.00 P 0.67 1.07 0.67 0.85 -0.53 39 59 139 -59
14AUG26 192.50 P 1.60 1.70 1.60 1.98 -0.49 38 28 139 +3
14AUG26 195.00 P 3.49 3.49 3.20 3.67 -0.31 36 7 42 -5
14AUG26 197.50 P 5.60 6.85 5.60 5.91 +0.16 38 13 134 +2
14AUG26 200.00 P 7.85 8.10 7.85 8.32 +0.46 39 10 130 -6
14AUG26 202.50 P 13.71 13.71 13.71 10.80 +0.68 0 1 123 0
14AUG26 205.00 P 0.00 0.00 0.00 13.30 +0.77 0 0 131 0
14AUG26 207.50 P 0.00 0.00 0.00 15.80 +0.79 0 0 30 0
14AUG26 210.00 P 0.00 0.00 0.00 18.30 +0.80 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 20.80 +0.80 0 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 23.30 +0.80 0 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 25.80 +0.80 0 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 28.30 +0.80 0 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 30.80 +0.80 0 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 33.30 +0.80 0 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 35.80 +0.80 0 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 38.30 +0.80 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 40.80 +0.80 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 43.30 +0.80 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 45.80 +0.80 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 48.30 +0.80 0 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 50.80 +0.80 0 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 53.30 +0.80 0 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 55.80 +0.80 0 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 58.30 +0.80 0 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 60.80 +0.80 0 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 63.30 +0.80 0 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 65.80 +0.80 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 148.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
21AUG26 149.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 150.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 152.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 6 0
21AUG26 162.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.17 -0.03 54 0 12 0
21AUG26 167.50 P 0.00 0.00 0.00 0.28 -0.04 54 0 1 0
21AUG26 170.00 P 0.51 0.51 0.51 0.44 -0.04 54 15 23 +15
21AUG26 172.50 P 0.00 0.00 0.00 0.66 -0.05 54 0 0 0
21AUG26 175.00 P 1.02 1.07 1.02 0.96 -0.06 54 2 24 +2
21AUG26 177.50 P 1.25 1.39 1.25 1.35 -0.07 54 11 26 +11
21AUG26 180.00 P 1.92 1.92 1.92 1.85 -0.07 54 2 44 +2
21AUG26 182.50 P 2.46 2.65 2.45 2.45 -0.10 54 13 35 +12
21AUG26 185.00 P 3.00 3.36 3.00 3.25 -0.11 54 15 42 +3
21AUG26 187.50 P 3.60 4.48 3.60 4.14 -0.12 53 28 33 -25
21AUG26 190.00 P 5.38 5.48 5.38 5.17 -0.15 53 23 60 -19
21AUG26 192.50 P 6.68 6.68 6.68 6.44 -0.09 53 20 61 +15
21AUG26 195.00 P 0.00 0.00 0.00 7.87 -0.03 53 0 61 0
21AUG26 197.50 P 0.00 0.00 0.00 9.38 -0.05 53 0 34 0
21AUG26 200.00 P 9.50 9.50 9.50 11.21 +0.11 54 1 44 0
21AUG26 202.50 P 0.00 0.00 0.00 13.06 +0.51 54 0 15 0
21AUG26 205.00 P 0.00 0.00 0.00 15.01 +0.38 54 0 33 0
21AUG26 207.50 P 0.00 0.00 0.00 17.08 +0.44 54 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 19.25 +0.52 54 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 21.48 +0.57 54 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 23.77 +0.60 54 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 26.12 +0.65 54 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 28.51 +0.69 54 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 30.93 +0.71 54 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 33.37 +0.73 53 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 35.84 +0.76 54 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 38.32 +0.68 54 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 40.80 +0.78 0 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 43.32 +0.81 60 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 45.80 +0.71 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 48.30 +0.80 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 50.80 +0.69 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 53.48 +0.98 84 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 55.81 +0.81 71 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 58.51 +1.01 92 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 60.98 +0.98 93 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 63.37 +0.87 87 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 65 0
28AUG26 157.50 P 0.23 0.23 0.23 0.09 -0.03 44 4 106 +1
28AUG26 160.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 82 0
28AUG26 162.50 P 0.00 0.00 0.00 0.22 -0.07 44 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.35 -0.08 44 0 159 0
28AUG26 167.50 P 0.66 0.70 0.66 0.52 -0.09 44 32 224 +2
28AUG26 170.00 P 0.81 0.94 0.81 0.76 -0.11 44 31 104 +31
28AUG26 172.50 P 1.10 1.15 1.10 1.07 -0.14 44 16 252 +1
28AUG26 175.00 P 1.45 1.50 1.33 1.47 -0.08 44 18 1,516 +1
28AUG26 177.50 P 1.79 2.03 1.79 1.93 -0.09 44 32 335 +10
28AUG26 180.00 P 2.10 2.68 2.10 2.46 -0.15 43 9 648 +7
28AUG26 182.50 P 3.00 3.35 3.00 3.18 -0.16 43 15 295 +12
28AUG26 185.00 P 3.46 4.25 3.46 4.03 -0.13 43 71 468 +14
28AUG26 187.50 P 4.39 5.20 4.39 5.00 -0.12 43 27 512 +20
28AUG26 190.00 P 5.98 6.20 5.70 6.15 -0.09 42 11 469 -3
28AUG26 192.50 P 7.20 7.20 7.20 7.43 -0.04 42 1 514 -1
28AUG26 195.00 P 7.63 9.00 7.63 8.84 +0.03 42 5 498 0
28AUG26 197.50 P 9.45 10.15 9.45 10.45 -0.04 42 16 584 +14
28AUG26 200.00 P 0.00 0.00 0.00 12.43 +0.14 44 0 763 0
28AUG26 205.00 P 0.00 0.00 0.00 16.20 +0.25 44 0 527 0
28AUG26 210.00 P 0.00 0.00 0.00 20.38 +0.40 44 0 233 0
28AUG26 215.00 P 0.00 0.00 0.00 24.84 +0.52 44 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 28.60 -0.29 0 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 34.29 +0.67 44 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 39.17 +0.73 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 44.11 +0.77 44 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 49.07 +0.79 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 53.79 +0.55 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 58.75 +0.53 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 63.69 +0.48 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 68.75 +0.55 0 0 0 0
29SEP26 147.50 P 0.49 0.49 0.49 0.26 0.00 38 16 64 +12
29SEP26 150.00 P 0.00 0.00 0.00 0.35 0.00 38 0 27 0
29SEP26 152.50 P 0.00 0.00 0.00 0.47 0.00 38 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.66 +0.01 38 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.85 +0.01 38 0 36 0
29SEP26 160.00 P 1.30 1.30 1.30 1.11 +0.01 38 1 130 +1
29SEP26 162.50 P 1.46 1.56 1.46 1.41 +0.02 38 2 242 +2
29SEP26 165.00 P 1.84 1.84 1.84 1.79 +0.03 38 2 170 0
29SEP26 167.50 P 2.25 2.25 2.09 2.22 +0.03 38 49 285 +49
29SEP26 170.00 P 2.58 2.74 2.58 2.72 +0.04 38 22 972 +7
29SEP26 172.50 P 3.20 3.20 3.20 3.25 -0.02 38 10 1,147 +10
29SEP26 175.00 P 3.54 4.02 3.54 3.86 -0.04 38 4 225 0
29SEP26 177.50 P 0.00 0.00 0.00 4.59 0.00 38 0 238 0
29SEP26 180.00 P 4.95 5.64 4.95 5.39 +0.05 37 13 941 +1
29SEP26 182.50 P 6.50 6.50 6.50 6.27 +0.09 37 1 102 0
29SEP26 185.00 P 7.03 7.48 7.03 7.28 -0.03 37 9 150 -5
29SEP26 187.50 P 0.00 0.00 0.00 8.46 +0.18 37 0 202 0
29SEP26 190.00 P 9.03 9.85 9.03 9.64 +0.03 37 4 417 0
29SEP26 192.50 P 11.12 11.12 11.12 10.95 +0.03 37 1 211 +1
29SEP26 195.00 P 0.00 0.00 0.00 12.36 +0.05 37 0 223 0
29SEP26 197.50 P 0.00 0.00 0.00 13.94 +0.22 38 0 241 0
29SEP26 200.00 P 0.00 0.00 0.00 16.05 +0.78 39 0 744 0
29SEP26 205.00 P 0.00 0.00 0.00 19.02 +0.40 38 0 152 0
29SEP26 210.00 P 0.00 0.00 0.00 22.76 +0.47 38 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 26.75 +0.53 38 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 30.97 +0.59 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 35.25 +0.49 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 39.91 +1.47 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 44.65 +0.68 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 49.34 +0.69 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.87 +1.63 46 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 59.76 +1.54 48 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 64.16 +0.93 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 69.09 +0.89 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 74.05 +1.18 39 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 79.20 +0.88 48 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 84.38 +1.11 55 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 89.35 +1.11 56 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 94.11 +0.89 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 98.72 +0.51 0 0 0 0
29OCT26 165.00 P 3.25 3.30 3.25 3.14 -0.04 37 2 46 +2
29OCT26 167.50 P 0.00 0.00 0.00 3.69 -0.01 37 0 78 0
29OCT26 170.00 P 0.00 0.00 0.00 4.29 +0.16 36 0 14 0
29OCT26 172.50 P 5.12 5.12 5.12 4.97 +0.01 37 1 6 +1
29OCT26 175.00 P 0.00 0.00 0.00 5.70 +0.06 36 0 3 0
29OCT26 177.50 P 0.00 0.00 0.00 6.32 -0.13 36 0 32 0
29OCT26 180.00 P 6.73 7.50 6.73 7.44 +0.14 36 2 22 +1
29OCT26 182.50 P 0.00 0.00 0.00 8.37 +0.03 36 0 30 0
29OCT26 185.00 P 9.18 9.68 9.18 9.46 +0.08 36 20 26 +20
29OCT26 187.50 P 10.56 10.56 10.56 10.62 +0.09 36 4 35 +4
29OCT26 190.00 P 0.00 0.00 0.00 11.85 +0.08 36 0 113 0
29OCT26 192.50 P 0.00 0.00 0.00 13.22 +0.15 36 0 77 0
29OCT26 195.00 P 14.02 14.02 14.02 14.60 +0.24 36 13 105 0
29OCT26 197.50 P 15.46 15.46 15.46 16.12 +0.14 36 15 136 +15
29OCT26 200.00 P 0.00 0.00 0.00 17.70 +0.21 36 0 165 0
29OCT26 205.00 P 0.00 0.00 0.00 20.96 +0.27 36 0 121 0
29OCT26 210.00 P 0.00 0.00 0.00 24.52 +0.28 36 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 28.34 +0.36 36 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 32.34 +0.45 36 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 36.76 +0.70 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.35 +1.03 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 45.10 +0.41 34 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 50.57 +1.27 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 55.18 +1.79 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 59.87 +1.23 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 64.73 +1.34 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 69.59 +1.39 42 0 0 0
27NOV26 170.00 P 5.85 6.44 5.85 6.36 - 38 11 11 -
27NOV26 172.50 P 7.24 7.24 7.24 7.13 - 38 2 2 -
27NOV26 175.00 P 0.00 0.00 0.00 7.96 - 38 0 0 -
27NOV26 177.50 P 0.00 0.00 0.00 8.76 - 37 0 0 -
27NOV26 180.00 P 9.95 9.95 9.95 9.80 +0.01 37 1 25 +1
27NOV26 182.50 P 10.92 10.92 10.92 10.82 -0.01 37 2 32 +2
27NOV26 185.00 P 12.20 12.20 12.20 11.93 -0.02 37 1 14 0
27NOV26 187.50 P 0.00 0.00 0.00 13.16 +0.02 37 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 14.42 +0.02 37 0 5 0
27NOV26 192.50 P 16.12 16.12 16.12 15.71 -0.02 37 5 20 +5
27NOV26 195.00 P 16.86 16.86 16.63 17.12 0.00 37 30 45 +30
27NOV26 197.50 P 0.00 0.00 0.00 18.70 +0.31 38 0 15 0
27NOV26 200.00 P 0.00 0.00 0.00 20.24 +0.46 38 0 47 0
27NOV26 205.00 P 0.00 0.00 0.00 23.34 +0.27 37 0 50 0
27NOV26 210.00 P 0.00 0.00 0.00 26.55 +0.90 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 30.26 +0.70 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 34.11 +0.81 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.50 +1.65 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 42.72 +1.36 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 47.00 +1.34 39 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 50.83 +1.42 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 55.76 +1.89 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 60.32 +0.79 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 65.09 +1.10 39 0 0 0
30DEC26 147.50 P 2.90 2.90 2.89 2.38 -0.06 37 17 814 +16
30DEC26 150.00 P 3.24 3.24 3.24 2.77 -0.06 37 1 39 +1
30DEC26 152.50 P 0.00 0.00 0.00 3.21 -0.06 37 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 3.72 -0.07 37 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 4.24 -0.07 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.85 -0.06 37 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 5.52 -0.06 37 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 6.20 -0.06 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 6.97 -0.05 37 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 7.82 -0.05 37 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 8.68 -0.05 37 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 9.56 +0.07 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 10.52 +0.06 37 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 11.54 +0.04 37 0 29 0
30DEC26 182.50 P 13.00 13.00 13.00 12.71 +0.11 37 2 17 0
30DEC26 185.00 P 0.00 0.00 0.00 13.74 -0.02 37 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 15.12 +0.13 37 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 16.30 +0.03 37 0 48 0
30DEC26 192.50 P 17.90 17.90 17.90 17.64 +0.02 37 1 159 +1
30DEC26 195.00 P 0.00 0.00 0.00 19.05 +0.01 37 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 20.63 +0.24 37 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 22.15 +0.11 38 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 25.29 +1.22 37 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 28.83 +1.34 38 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 32.40 +1.45 38 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 35.78 +1.12 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.68 +1.16 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 44.15 +1.64 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 48.28 +1.67 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 52.41 +1.63 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 56.76 +1.69 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 61.20 +1.67 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.74 +1.75 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 70.18 +1.77 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 74.57 +1.54 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 79.30 +0.98 34 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 84.38 +1.11 37 0 30 0
30MAR27 147.50 P 5.20 5.20 5.20 4.76 -0.08 37 1 151 +1
30MAR27 150.00 P 0.00 0.00 0.00 5.30 -0.07 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.94 -0.07 37 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 6.63 -0.07 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 7.32 -0.07 37 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 8.03 -0.06 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.89 -0.06 37 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 9.76 -0.06 37 0 15 0
30MAR27 167.50 P 11.48 11.48 11.48 10.63 -0.06 37 1 7 +1
30MAR27 170.00 P 12.43 12.43 12.00 11.55 -0.03 37 7 929 +6
30MAR27 172.50 P 0.00 0.00 0.00 12.60 -0.04 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.67 -0.04 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 14.73 -0.04 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.83 -0.02 37 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 17.09 0.00 37 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 18.36 0.00 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 19.63 0.00 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 20.91 0.00 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 22.33 +0.05 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.62 -0.13 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 25.28 +0.05 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 26.76 +0.11 38 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 29.95 +1.39 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 33.20 +0.89 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 36.72 +1.14 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 40.25 +1.14 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 43.94 +1.08 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 46.42 -0.20 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.81 +1.34 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.81 +1.93 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 59.90 +1.41 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 64.12 +1.51 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 68.36 +1.58 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 72.71 +1.64 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.21 +0.39 38 0 14 0
29JUN27 162.50 P 12.86 12.86 12.86 12.10 +0.39 38 1 2 +1
29JUN27 165.00 P 13.78 13.78 13.78 12.99 +0.40 38 1 9 +1
29JUN27 167.50 P 14.33 14.73 14.33 14.03 +0.47 38 2 8 +2
29JUN27 170.00 P 15.73 15.73 15.73 15.10 +0.47 38 1 26 +1
29JUN27 172.50 P 0.00 0.00 0.00 16.18 +0.47 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 17.27 +0.48 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 18.36 +0.49 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.63 +0.55 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.91 +0.55 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 22.19 +0.55 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 23.48 +0.56 38 0 0 0
29JUN27 190.00 P 22.50 22.50 22.50 24.79 +0.57 38 2 2 +2
29JUN27 192.50 P 0.00 0.00 0.00 26.23 +0.63 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 27.71 +0.63 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 29.20 +0.63 38 0 117 0
29JUN27 200.00 P 30.90 30.90 30.90 30.70 +0.64 38 3 117 0
29JUN27 205.00 P 0.00 0.00 0.00 33.75 +0.68 39 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 37.12 +1.05 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 40.50 +0.82 39 0 18 0
29JUN27 220.00 P 44.40 44.40 44.40 43.98 +1.13 39 2 2 0
29JUN27 225.00 P 0.00 0.00 0.00 47.56 +1.18 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.26 +1.15 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.03 +1.27 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 58.91 +1.34 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 62.87 +1.33 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 66.95 +1.36 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 71.06 +1.38 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 75.24 +1.40 40 0 0 0
TOTAL PUT 869 26,545 +266
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 6.985
28AUG26 4.60 C 0.00 0.00 0.00 2.41 -0.30 115 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.31 -0.29 110 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.21 -0.29 105 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.10 -0.28 88 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.00 -0.30 83 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.75 -0.27 72 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.51 -0.29 71 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.28 -0.24 71 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.03 -0.27 59 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.80 -0.26 54 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.59 -0.25 50 0 89 0
28AUG26 6.75 C 0.39 0.40 0.39 0.39 -0.23 45 23 242 +4
28AUG26 7.00 C 0.40 0.40 0.28 0.26 -0.17 46 10 241 +9
28AUG26 7.25 C 0.13 0.13 0.13 0.16 -0.12 46 10 355 -10
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.08 46 0 226 0
28AUG26 7.75 C 0.05 0.05 0.05 0.05 -0.05 46 100 428 +100
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.02 45 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.44 -0.27 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.35 -0.25 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.26 -0.24 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 -0.24 75 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 -0.26 65 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.26 65 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.24 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 -0.24 63 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.22 61 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.21 59 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.21 55 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.20 54 0 235 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.15 54 0 158 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.11 54 0 150 0
29SEP26 7.50 C 0.33 0.33 0.30 0.36 -0.08 55 150 313 +98
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.07 54 0 198 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.06 54 0 141 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.05 54 0 169 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 290 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.03 54 0 202 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 173 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 55 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 56 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 57 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 57 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.49 -0.27 69 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.40 -0.26 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.31 -0.22 67 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.22 -0.26 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.11 -0.28 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.92 -0.25 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.70 -0.25 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.50 -0.24 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.32 -0.22 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.15 -0.20 57 0 21 0
29OCT26 6.50 C 0.00 0.00 0.00 0.96 -0.21 54 0 240 0
29OCT26 6.75 C 0.00 0.00 0.00 0.81 -0.16 52 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.69 -0.14 53 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.59 -0.12 53 0 31 0
29OCT26 7.50 C 0.46 0.46 0.46 0.50 -0.10 53 100 790 +100
29OCT26 7.75 C 0.00 0.00 0.00 0.42 -0.09 53 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.35 -0.08 53 0 120 0
29OCT26 8.25 C 0.00 0.00 0.00 0.29 -0.07 53 0 30 0
29OCT26 8.50 C 0.00 0.00 0.00 0.24 -0.06 53 0 55 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 -0.05 54 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 -0.04 54 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.14 -0.03 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.11 - 54 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 2.39 -0.25 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.30 -0.26 67 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.22 -0.25 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.01 -0.24 64 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.82 -0.22 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.64 -0.21 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.47 -0.19 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.30 -0.19 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.10 -0.23 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.97 -0.19 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.86 -0.14 56 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.76 -0.11 56 0 41 0
27NOV26 7.50 C 0.00 0.00 0.00 0.67 -0.10 56 0 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.58 -0.10 56 0 75 0
27NOV26 8.00 C 0.00 0.00 0.00 0.51 -0.08 56 0 81 0
27NOV26 8.25 C 0.00 0.00 0.00 0.45 -0.07 57 0 85 0
27NOV26 8.50 C 0.00 0.00 0.00 0.39 -0.06 57 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.34 -0.05 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.29 -0.05 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.25 -0.05 56 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.22 - 57 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 2.60 -0.23 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.53 -0.23 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 -0.22 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.37 -0.23 65 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 -0.23 64 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 -0.23 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.23 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 -0.21 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 -0.22 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 -0.20 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 -0.18 55 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 -0.15 56 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.99 -0.14 56 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 -0.13 56 0 32 0
30DEC26 7.50 C 0.71 0.71 0.71 0.79 -0.12 56 1 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.11 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.09 56 0 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 -0.09 56 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.08 57 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 -0.07 56 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.07 56 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.06 57 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.05 57 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.05 57 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.04 57 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.03 57 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 58 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 58 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 56 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.74 -0.23 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.67 -0.23 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.59 -0.25 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.52 -0.20 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.45 -0.20 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 -0.22 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 -0.21 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 -0.21 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.77 -0.20 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.64 -0.17 56 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 -0.14 57 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.41 -0.12 57 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.30 -0.12 57 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 1.21 -0.10 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.12 -0.09 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.03 -0.09 57 0 40 0
30MAR27 8.00 C 0.84 0.84 0.84 0.96 -0.08 58 2 34 0
30MAR27 8.25 C 0.69 0.69 0.69 0.88 -0.08 57 1 1 +1
30MAR27 8.50 C 0.00 0.00 0.00 0.82 -0.06 58 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.76 -0.05 58 0 27 0
30MAR27 9.00 C 0.00 0.00 0.00 0.70 -0.05 58 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.65 -0.04 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 -0.04 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 -0.04 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.51 -0.03 58 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.03 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.02 58 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.01 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.01 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.01 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 0.00 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 58 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 59 0 29 0
30MAR27 15.50 C 0.07 0.07 0.07 0.09 0.00 58 2 49 +2
29JUN27 4.60 C 0.00 0.00 0.00 2.86 -0.21 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.79 -0.21 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.73 -0.21 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.66 -0.20 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.59 -0.21 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.42 -0.21 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.26 -0.20 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.10 -0.20 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.95 -0.22 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.83 -0.18 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.72 -0.17 55 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.62 -0.15 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.52 -0.14 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.42 -0.14 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.33 -0.14 56 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.25 -0.13 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.17 -0.12 56 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.10 -0.12 56 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 1.03 -0.11 56 0 11 0
29JUN27 8.75 C 0.78 0.78 0.78 0.97 -0.10 56 2 6 +2
29JUN27 9.00 C 0.00 0.00 0.00 0.91 -0.10 57 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.85 -0.09 56 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.80 -0.09 57 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.75 -0.08 57 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 -0.08 56 0 308 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 -0.07 57 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.55 -0.06 57 0 84 0
TOTAL CALL 401 18,355 +306
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 128 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 186 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,107 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 340 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 301 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
28AUG26 6.00 P 0.05 0.05 0.05 0.02 +0.01 50 106 291 0
28AUG26 6.25 P 0.07 0.08 0.07 0.04 +0.02 48 46 144 +1
28AUG26 6.50 P 0.10 0.11 0.10 0.09 +0.05 48 45 186 +45
28AUG26 6.75 P 0.18 0.18 0.18 0.17 +0.09 49 10 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.28 +0.13 48 0 264 0
28AUG26 7.25 P 0.00 0.00 0.00 0.43 +0.17 49 0 110 0
28AUG26 7.50 P 0.00 0.00 0.00 0.60 +0.20 46 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.81 +0.22 47 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.05 +0.25 53 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.28 +0.26 52 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.53 +0.30 59 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.78 +0.30 66 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.02 +0.29 64 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.27 +0.29 69 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.53 +0.30 85 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.77 +0.29 80 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.02 +0.28 85 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.57 +0.32 131 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.04 +0.28 125 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.54 +0.29 135 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.03 +0.30 135 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.52 +0.29 129 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.02 +0.28 136 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.52 +0.29 143 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.05 +0.32 184 0 0 0
29SEP26 4.60 P 0.08 0.08 0.08 0.01 0.00 58 30 346 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 57 0 55 0
29SEP26 5.00 P 0.11 0.11 0.11 0.03 +0.02 59 3 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.03 58 0 2,579 0
29SEP26 5.50 P 0.19 0.19 0.19 0.07 +0.03 56 30 204 -30
29SEP26 5.75 P 0.23 0.23 0.23 0.11 +0.05 56 105 464 +105
29SEP26 6.00 P 0.23 0.28 0.23 0.17 +0.07 56 89 560 +89
29SEP26 6.25 P 0.30 0.31 0.30 0.24 +0.09 56 502 2,772 +502
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.11 56 0 431 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 +0.13 57 0 231 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 +0.16 57 0 137 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 +0.18 58 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.23 58 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 +0.20 54 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 +0.26 58 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 +0.27 58 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.27 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 +0.27 59 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 +0.29 59 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.24 61 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.32 71 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 +0.24 64 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.10 +0.29 77 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.58 +0.26 80 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.07 +0.28 84 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.59 +0.31 95 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.04 +0.24 86 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.56 +0.30 99 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.03 +0.27 91 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.55 +0.27 105 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.05 +0.32 110 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.52 +0.26 97 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.04 +0.30 114 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.54 +0.27 118 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.02 +0.28 108 0 0 0
29OCT26 4.60 P 0.13 0.13 0.13 0.02 +0.01 51 10 423 +10
29OCT26 4.70 P 0.14 0.14 0.14 0.03 +0.02 53 10 10 +10
29OCT26 4.80 P 0.00 0.00 0.00 0.04 +0.02 54 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 +0.02 55 0 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 51 0
29OCT26 5.25 P 0.22 0.22 0.22 0.10 +0.04 56 41 136 +41
29OCT26 5.50 P 0.26 0.26 0.26 0.14 +0.05 55 100 380 +100
29OCT26 5.75 P 0.30 0.32 0.30 0.20 +0.06 55 45 141 +45
29OCT26 6.00 P 0.00 0.00 0.00 0.27 +0.08 55 0 200 0
29OCT26 6.25 P 0.00 0.00 0.00 0.36 +0.10 56 0 163 0
29OCT26 6.50 P 0.51 0.51 0.51 0.46 +0.11 55 35 44 +35
29OCT26 6.75 P 0.64 0.64 0.64 0.58 +0.13 56 10 80 0
29OCT26 7.00 P 0.00 0.00 0.00 0.71 +0.15 56 0 58 0
29OCT26 7.25 P 0.00 0.00 0.00 0.86 +0.17 57 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.00 +0.18 55 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 1.16 +0.19 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.34 +0.20 55 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.55 +0.23 57 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.75 +0.24 57 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 1.94 +0.25 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.16 +0.24 56 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.38 +0.24 56 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.62 - 58 0 0 -
27NOV26 4.80 P 0.28 0.29 0.28 0.10 +0.03 58 52 508 +52
27NOV26 4.90 P 0.00 0.00 0.00 0.12 +0.04 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.13 +0.04 58 0 0 0
27NOV26 5.25 P 0.36 0.36 0.36 0.18 +0.05 58 15 165 +15
27NOV26 5.50 P 0.00 0.00 0.00 0.24 +0.07 58 0 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.31 +0.08 58 0 5,545 0
27NOV26 6.00 P 0.52 0.52 0.52 0.40 +0.10 58 15 279 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.50 +0.11 59 0 76 0
27NOV26 6.50 P 0.00 0.00 0.00 0.61 +0.13 59 0 41 0
27NOV26 6.75 P 0.00 0.00 0.00 0.74 +0.15 59 0 27 0
27NOV26 7.00 P 0.00 0.00 0.00 0.87 +0.15 59 0 41 0
27NOV26 7.25 P 0.97 0.97 0.97 1.02 +0.17 59 15 30 +15
27NOV26 7.50 P 0.00 0.00 0.00 1.18 +0.18 60 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.34 +0.19 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.50 +0.18 59 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.68 +0.20 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.87 +0.22 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.07 +0.23 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.28 +0.24 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.49 +0.24 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.71 - 60 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.03 59 0 393 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.03 58 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.04 58 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.04 58 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.05 58 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.06 58 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.07 58 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.09 59 0 127 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.09 58 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.11 59 0 124 0
30DEC26 6.50 P 0.77 0.77 0.77 0.72 +0.12 59 1 132 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.13 59 0 214 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 +0.14 59 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.16 59 0 1,280 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 +0.17 60 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 +0.17 59 0 3,093 0
30DEC26 8.00 P 1.53 1.53 1.53 1.61 +0.18 58 15 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 +0.18 58 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 +0.19 57 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 +0.21 57 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 +0.24 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 +0.22 58 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.24 59 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.00 +0.25 59 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.22 +0.25 59 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.68 +0.26 61 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.16 +0.28 64 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.63 +0.27 65 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.12 +0.28 67 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.61 +0.28 70 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.10 +0.28 72 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.59 +0.28 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.08 +0.28 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.58 +0.30 78 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.07 +0.29 79 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.56 +0.28 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.06 +0.28 83 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.07 60 0 490 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.07 59 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.07 60 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.08 60 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.08 60 0 34 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.09 60 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.10 60 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 +0.11 60 0 64 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.14 60 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.87 +0.14 60 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 +0.15 60 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 +0.17 60 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.28 +0.17 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.44 +0.19 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 +0.19 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.76 +0.20 61 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 +0.20 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.08 +0.19 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.25 +0.18 60 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 +0.18 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.62 +0.18 60 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.81 +0.18 60 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 +0.20 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.21 +0.21 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.42 +0.21 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.85 +0.22 60 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.30 +0.25 61 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.75 +0.24 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.21 +0.23 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.68 +0.26 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.16 +0.25 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.64 +0.26 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.11 +0.25 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.61 +0.28 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.09 +0.26 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.57 +0.27 68 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.05 58 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.06 58 0 500 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 +0.07 59 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 +0.07 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 +0.06 58 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 +0.08 59 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.69 +0.09 59 0 13 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 +0.10 59 0 37 0
29JUN27 6.00 P 1.04 1.04 1.04 0.92 +0.11 59 3 104 +3
29JUN27 6.25 P 0.00 0.00 0.00 1.04 +0.11 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 +0.13 59 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 +0.13 59 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.13 59 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 +0.15 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.78 +0.16 60 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.94 +0.16 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.11 +0.17 60 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.29 +0.17 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.47 +0.18 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.66 +0.19 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.84 +0.19 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.03 +0.18 60 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.22 +0.18 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.42 +0.19 61 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.61 +0.18 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.02 +0.20 60 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.44 +0.21 60 0 27 0
TOTAL PUT 1,333 52,627 +1,084
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$ 41.580
28AUG26 26.00 C 0.00 0.00 0.00 15.61 -1.12 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 14.61 -1.12 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.61 -1.11 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.61 -1.11 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.62 -1.10 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.62 -1.10 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.62 -1.10 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.62 -1.13 34 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 7.62 -1.10 0 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 6.63 -1.10 35 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 5.64 -1.10 33 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 4.67 -1.08 33 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 3.73 -1.07 32 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 2.87 -1.01 33 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 2.10 -0.93 33 0 195 0
28AUG26 41.00 C 1.46 1.46 1.36 1.43 -0.84 32 33 221 +33
28AUG26 42.00 C 0.91 0.93 0.91 0.95 -0.64 33 19 128 0
28AUG26 43.00 C 0.56 0.56 0.56 0.57 -0.51 32 15 96 0
28AUG26 44.00 C 0.35 0.35 0.35 0.34 -0.37 33 15 64 0
28AUG26 45.00 C 0.28 0.28 0.28 0.18 -0.26 33 1 160 +1
28AUG26 46.00 C 0.00 0.00 0.00 0.10 -0.17 34 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.05 -0.10 34 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.06 33 0 51 0
28AUG26 49.00 C 0.05 0.05 0.05 0.01 -0.03 34 20 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.68 -1.18 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.68 -1.19 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.61 -1.28 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.61 -1.29 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.62 -1.20 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.63 -1.20 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 9.66 -1.30 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.69 -1.30 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.73 -1.20 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.88 -1.04 34 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 5.99 -1.01 34 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 5.15 -0.97 34 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 4.37 -0.91 34 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 3.65 -0.84 34 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 3.00 -0.78 34 0 75 0
29SEP26 41.00 C 2.36 2.36 2.36 2.36 -0.77 33 4 69 -1
29SEP26 42.00 C 1.94 1.94 1.94 1.94 -0.56 34 15 69 +15
29SEP26 43.00 C 0.00 0.00 0.00 1.56 -0.43 35 0 79 0
29SEP26 44.00 C 0.00 0.00 0.00 1.21 -0.38 35 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 0.92 -0.39 35 0 635 0
29SEP26 46.00 C 0.00 0.00 0.00 0.69 -0.32 35 0 147 0
29SEP26 47.00 C 0.00 0.00 0.00 0.51 -0.26 34 0 183 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 -0.20 34 0 119 0
29SEP26 49.00 C 0.00 0.00 0.00 0.27 -0.15 35 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 -0.12 34 0 180 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.05 35 0 133 0
29SEP26 55.00 C 0.10 0.10 0.10 0.03 -0.03 35 11 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 14.68 -1.19 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.67 -1.22 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.75 -1.15 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.72 -1.18 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.77 -1.18 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.85 -1.16 32 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.95 -1.14 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.12 -1.07 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.38 -0.95 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.60 -0.93 39 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.86 -0.89 39 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.16 -0.85 39 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 4.52 -0.80 39 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 3.89 -0.79 38 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 3.37 -0.60 38 0 73 0
29OCT26 42.00 C 2.87 2.88 2.87 2.90 -0.55 39 18 98 -15
29OCT26 43.00 C 2.46 2.46 2.46 2.49 -0.51 39 7 48 +3
29OCT26 44.00 C 2.04 2.04 2.04 2.06 -0.53 38 15 44 -15
29OCT26 45.00 C 0.00 0.00 0.00 1.84 -0.44 40 0 118 0
29OCT26 46.00 C 0.00 0.00 0.00 1.55 -0.38 40 0 127 0
29OCT26 47.00 C 0.00 0.00 0.00 1.29 -0.38 39 0 77 0
29OCT26 48.00 C 0.00 0.00 0.00 1.07 -0.33 39 0 143 0
29OCT26 49.00 C 0.00 0.00 0.00 0.88 -0.29 39 0 67 0
29OCT26 50.00 C 0.00 0.00 0.00 0.71 -0.27 39 0 75 0
29OCT26 52.50 C 0.00 0.00 0.00 0.42 -0.19 39 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.25 -0.12 39 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 -0.07 39 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.44 - 39 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 7.64 -1.00 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.89 -0.96 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.18 -0.88 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.52 -0.84 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.90 -0.80 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.34 -0.74 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.81 -0.71 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.35 -0.64 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.92 -0.60 39 0 1 0
27NOV26 44.00 C 2.67 2.67 2.67 2.54 -0.54 39 15 15 +15
27NOV26 45.00 C 0.00 0.00 0.00 2.19 -0.52 39 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 1.95 -0.47 40 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 1.67 -0.38 40 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 1.44 -0.32 40 0 28 0
27NOV26 49.00 C 0.00 0.00 0.00 1.22 -0.31 40 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.01 -0.33 39 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.66 -0.22 39 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.42 -0.16 39 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.28 -0.10 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.17 -0.08 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 -0.05 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.74 -1.13 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.80 -1.15 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.85 -1.15 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.95 -1.12 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.13 -1.02 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.25 -1.01 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.31 -1.09 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.57 -1.00 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.77 -0.97 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.75 -1.21 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.01 -1.20 37 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 6.32 -0.93 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 5.68 -0.88 37 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 5.07 -0.87 37 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.53 -0.80 37 0 96 0
30DEC26 41.00 C 4.41 4.41 4.41 4.13 -0.67 38 15 137 +15
30DEC26 42.00 C 4.16 4.16 3.88 3.57 -0.70 37 30 102 +30
30DEC26 43.00 C 0.00 0.00 0.00 3.23 -0.66 38 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 2.85 -0.64 38 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.49 -0.62 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 2.19 -0.55 38 0 63 0
30DEC26 47.00 C 0.00 0.00 0.00 1.89 -0.54 37 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.66 -0.47 37 0 19 0
30DEC26 49.00 C 0.00 0.00 0.00 1.43 -0.44 37 0 89 0
30DEC26 50.00 C 0.00 0.00 0.00 1.25 -0.39 37 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 0.84 -0.33 37 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.59 -0.23 37 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 -0.17 37 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.14 37 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.10 37 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 16.14 -1.12 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.25 -1.13 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.26 -1.25 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.43 -1.24 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.63 -1.21 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.85 -1.19 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.31 -0.95 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.47 -1.05 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.78 -1.01 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.10 -0.99 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.56 -0.86 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.93 -0.86 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.28 -0.90 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.73 -0.88 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.25 -0.81 42 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 5.77 -0.63 42 0 1 0
30MAR27 42.00 C 5.45 5.45 5.45 5.44 -0.48 43 15 44 +15
30MAR27 43.00 C 0.00 0.00 0.00 4.95 -0.65 42 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 4.65 -0.54 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.30 -0.51 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.98 -0.48 43 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 3.68 -0.45 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.41 -0.39 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 3.13 -0.39 43 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.86 -0.39 43 0 25 0
30MAR27 52.50 C 0.00 0.00 0.00 2.26 -0.38 42 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.82 -0.24 42 0 41 0
30MAR27 57.50 C 0.00 0.00 0.00 1.45 -0.22 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.17 -0.18 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.94 -0.13 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.74 -0.13 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 16.59 -1.10 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.77 -1.09 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.97 -1.08 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.17 -1.09 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.51 -0.98 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.78 -0.97 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.98 -1.04 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.30 -1.02 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.64 -1.00 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.02 -0.97 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.51 -0.86 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 8.77 -1.00 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 8.38 -0.82 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.86 -0.81 42 0 0 0
29JUN27 40.00 C 7.34 7.34 7.34 7.43 -0.68 43 15 15 +15
29JUN27 41.00 C 0.00 0.00 0.00 6.92 -0.68 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 6.49 -0.68 42 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 6.09 -0.62 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.71 -0.60 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.36 -0.57 42 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 5.07 -0.50 42 0 34 0
29JUN27 47.00 C 0.00 0.00 0.00 4.76 -0.52 43 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.44 -0.53 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.21 -0.47 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.95 -0.43 43 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 3.33 -0.44 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.83 -0.40 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.38 -0.34 43 0 30 0
29JUN27 60.00 C 0.00 0.00 0.00 2.00 -0.32 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.69 -0.26 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.42 -0.25 42 0 0 0
TOTAL CALL 263 8,865 +111
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 234 0
28AUG26 39.00 P 0.34 0.34 0.34 0.25 +0.10 33 27 279 +27
28AUG26 40.00 P 0.50 0.50 0.50 0.46 +0.15 32 3 74 0
28AUG26 41.00 P 0.92 0.96 0.92 0.85 +0.29 34 45 118 +45
28AUG26 42.00 P 1.34 1.34 1.34 1.34 +0.42 33 15 118 -7
28AUG26 43.00 P 0.00 0.00 0.00 1.96 +0.53 33 0 87 0
28AUG26 44.00 P 0.00 0.00 0.00 2.71 +0.77 33 0 51 0
28AUG26 45.00 P 0.00 0.00 0.00 3.56 +0.84 33 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 4.48 +0.94 33 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 5.44 +1.01 34 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 6.42 +1.06 0 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 7.57 +1.24 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.56 +1.24 61 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.16 +1.21 82 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.66 +1.21 93 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.16 +1.19 104 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.63 +1.31 112 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.13 +1.19 121 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.63 +1.18 130 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 +0.06 34 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 +0.09 34 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 +0.15 35 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 0.67 +0.20 35 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.94 +0.25 34 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 1.28 +0.30 34 0 135 0
29SEP26 41.00 P 1.69 1.69 1.69 1.71 +0.37 34 15 234 +15
29SEP26 42.00 P 0.00 0.00 0.00 2.22 +0.44 34 0 142 0
29SEP26 43.00 P 0.00 0.00 0.00 2.89 +0.60 36 0 161 0
29SEP26 44.00 P 0.00 0.00 0.00 3.46 +0.58 34 0 77 0
29SEP26 45.00 P 0.00 0.00 0.00 4.18 +0.64 34 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 4.95 +0.80 34 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 5.78 +0.86 34 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 6.66 +0.92 34 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 7.57 +0.97 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.64 +1.14 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.16 +1.06 48 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 13.66 +1.17 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.16 +1.19 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.63 +1.31 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.13 +1.19 72 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.63 +1.18 78 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.08 +1.23 79 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.55 +1.23 82 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.05 +1.23 87 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.21 +0.06 39 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.31 +0.08 39 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.44 +0.10 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.61 +0.13 39 0 42 0
29OCT26 36.00 P 0.00 0.00 0.00 0.82 +0.17 39 0 60 0
29OCT26 37.00 P 0.00 0.00 0.00 1.07 +0.20 39 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 1.37 +0.24 39 0 31 0
29OCT26 39.00 P 0.00 0.00 0.00 1.71 +0.27 39 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 2.13 +0.33 39 0 110 0
29OCT26 41.00 P 2.55 2.55 2.55 2.59 +0.37 39 15 84 0
29OCT26 42.00 P 0.00 0.00 0.00 3.14 +0.45 39 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 3.73 +0.50 40 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 4.31 +0.48 39 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 4.97 +0.63 39 0 84 0
29OCT26 46.00 P 0.00 0.00 0.00 5.69 +0.70 39 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 6.44 +0.74 39 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 7.23 +0.79 39 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 8.25 +1.03 42 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 9.17 +0.91 44 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 11.42 +1.00 46 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 13.70 +1.01 46 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.16 +1.14 50 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.63 +1.21 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.13 +1.19 59 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.63 +1.18 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.80 - 39 0 0 -
27NOV26 35.00 P 1.03 1.03 1.03 1.04 +0.18 39 2 2 +2
27NOV26 36.00 P 1.28 1.28 1.28 1.31 +0.20 40 15 15 -15
27NOV26 37.00 P 0.00 0.00 0.00 1.60 +0.22 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.97 +0.25 39 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 2.37 +0.27 39 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 2.84 +0.34 39 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 3.31 +0.40 39 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 3.89 +0.44 39 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.48 +0.53 39 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 5.12 +0.59 39 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 5.79 +0.62 39 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 6.63 +0.81 41 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 7.40 +0.82 41 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 8.12 +0.79 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.01 +0.90 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.78 +0.86 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.94 +0.89 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.24 +0.99 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.61 +1.08 45 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.98 +1.11 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.38 +1.13 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.80 +1.14 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.42 +0.04 37 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.57 +0.07 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.75 +0.09 37 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.96 +0.10 37 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.23 +0.14 37 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 1.53 +0.17 37 0 12 0
30DEC26 37.00 P 2.03 2.03 2.03 1.87 +0.20 38 15 26 0
30DEC26 38.00 P 2.33 2.42 2.33 2.26 +0.25 38 45 66 +45
30DEC26 39.00 P 2.81 2.81 2.80 2.66 +0.25 37 20 56 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.09 +0.25 37 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 3.59 +0.26 37 0 33 0
30DEC26 42.00 P 0.00 0.00 0.00 4.16 +0.43 37 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 4.72 +0.51 37 0 55 0
30DEC26 44.00 P 0.00 0.00 0.00 5.36 +0.58 37 0 74 0
30DEC26 45.00 P 0.00 0.00 0.00 6.01 +0.61 37 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 6.93 +0.79 39 0 69 0
30DEC26 47.00 P 0.00 0.00 0.00 7.66 +0.64 39 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 8.46 +0.70 40 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 9.26 +0.73 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 10.11 +0.80 41 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 12.21 +0.85 41 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.40 +0.90 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.76 +1.04 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.07 +1.05 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.44 +1.08 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.82 +1.08 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.26 +1.11 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.71 +1.13 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.15 +1.13 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 +0.08 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.53 +0.09 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.68 +0.12 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.85 +0.13 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.03 +0.17 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.28 +0.18 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.53 +0.21 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.78 +0.23 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.05 +0.23 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.38 +0.24 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.73 +0.23 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.14 +0.27 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.55 +0.30 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 4.02 +0.35 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.51 +0.41 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.01 +0.42 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 5.57 +0.46 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.14 +0.48 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.78 +0.54 41 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 7.45 +0.59 41 0 60 0
30MAR27 46.00 P 0.00 0.00 0.00 8.07 +0.61 41 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.77 +0.64 41 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 9.51 +0.68 41 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.24 +0.68 41 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 11.02 +0.72 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.00 +0.77 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.15 +0.90 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.28 +0.93 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.52 +0.99 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.78 +1.02 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.11 +1.05 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.74 +0.09 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.90 +0.08 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.10 +0.11 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.33 +0.13 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.57 +0.14 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.86 +0.17 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.15 +0.17 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.50 +0.23 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.87 +0.24 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 3.24 +0.25 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.68 +0.30 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 4.10 +0.28 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 4.39 +0.16 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.01 +0.31 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.48 +0.33 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.00 +0.36 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.56 +0.39 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.14 +0.42 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.75 +0.45 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.39 +0.45 42 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 9.05 +0.51 42 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 9.73 +0.49 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.51 +0.66 43 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 11.24 +0.70 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.97 +0.71 43 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 13.88 +0.77 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.77 +0.73 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.92 +0.87 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.04 +0.91 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.22 +0.95 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.46 +0.97 42 0 0 0
TOTAL PUT 217 6,924 +127
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$ 55.500
14AUG26 43.00 C 0.00 0.00 0.00 12.50 -0.06 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 12.00 -0.06 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 11.50 -0.06 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 11.03 -0.03 194 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 10.50 -0.06 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 10.00 -0.06 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 9.53 -0.03 168 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 9.06 0.00 180 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 8.50 -0.06 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 7.56 0.00 152 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 7.00 -0.06 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 6.50 -0.06 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 6.18 +0.12 160 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 5.50 -0.06 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
14AUG26 52.00 C 3.51 3.51 3.51 3.50 -0.06 0 30 60 +30
14AUG26 53.00 C 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 1.50 -0.06 0 0 30 0
14AUG26 55.00 C 0.55 0.70 0.50 0.54 -0.16 16 319 181 +120
14AUG26 56.00 C 0.00 0.00 0.00 0.10 -0.12 24 0 559 0
14AUG26 57.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 277 0
14AUG26 58.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 201 0
14AUG26 59.00 C 0.00 0.00 0.00 0.04 +0.02 69 0 286 0
14AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.02 80 0 99 0
14AUG26 61.00 C 0.00 0.00 0.00 0.02 +0.01 88 0 35 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 12.53 -0.05 59 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 12.03 -0.05 56 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 11.53 -0.05 53 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 11.03 -0.05 49 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 10.53 -0.05 46 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 10.03 -0.05 43 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 9.53 -0.05 39 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 9.06 -0.02 57 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 8.53 -0.05 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 8.03 -0.05 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 7.56 -0.02 48 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 7.03 -0.06 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 6.53 -0.06 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 6.18 +0.09 54 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 5.54 -0.05 30 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 4.55 -0.05 28 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 3.51 -0.12 0 0 0 0
21AUG26 53.00 C 2.69 2.69 2.69 2.60 -0.03 22 17 17 +17
21AUG26 54.00 C 0.00 0.00 0.00 1.79 -0.06 24 0 0 0
21AUG26 55.00 C 1.05 1.15 1.05 1.13 -0.07 25 42 100 +36
21AUG26 56.00 C 0.00 0.00 0.00 0.64 -0.09 25 0 60 0
21AUG26 57.00 C 0.31 0.39 0.31 0.36 -0.07 27 39 100 +11
21AUG26 58.00 C 0.16 0.16 0.16 0.20 -0.05 29 60 277 +60
21AUG26 59.00 C 0.09 0.11 0.09 0.11 -0.03 30 16 438 +16
21AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 174 0
21AUG26 61.00 C 0.00 0.00 0.00 0.04 0.00 34 0 110 0
21AUG26 62.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 95 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 33.53 -0.05 150 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 32.53 -0.05 138 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 31.51 -0.07 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 30.52 -0.06 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 29.52 -0.06 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 28.51 -0.07 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 27.52 -0.07 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 26.52 -0.07 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 25.52 -0.07 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 24.51 -0.08 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 23.52 -0.07 0 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 22.52 -0.07 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 21.54 -0.05 0 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 20.54 -0.05 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 19.52 -0.08 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 18.52 -0.08 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 17.53 -0.07 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 16.53 -0.07 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 15.52 -0.08 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 14.52 -0.08 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 13.53 -0.07 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 12.54 -0.07 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.54 -0.07 0 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 10.56 -0.05 39 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 9.56 -0.05 35 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 8.56 -0.06 30 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 7.57 -0.06 31 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 6.58 -0.06 29 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 5.61 -0.06 29 0 590 0
28AUG26 52.50 C 3.19 3.22 3.19 3.19 -0.07 22 37 6,565 -24
28AUG26 55.00 C 1.35 1.47 1.30 1.35 -0.07 23 197 7,730 +74
28AUG26 57.50 C 0.43 0.47 0.36 0.46 -0.05 25 242 7,026 +128
28AUG26 60.00 C 0.13 0.13 0.10 0.13 -0.02 27 251 8,300 -59
28AUG26 62.50 C 0.05 0.05 0.05 0.04 -0.01 30 207 6,657 -7
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 8,524 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.55 -0.05 97 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.55 -0.05 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.55 -0.06 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.56 -0.05 92 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 29.56 -0.05 83 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.56 -0.05 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.52 -0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.52 -0.10 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.57 -0.05 70 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 24.51 -0.11 0 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 23.57 -0.05 0 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 22.52 -0.11 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 21.54 -0.09 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 20.54 -0.09 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.52 -0.11 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 18.52 -0.12 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 17.53 -0.11 0 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 16.53 -0.11 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 15.52 -0.12 0 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 14.52 -0.12 0 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 13.53 -0.12 0 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 12.60 -0.05 32 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 11.54 -0.11 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 10.60 -0.06 0 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 9.61 -0.05 26 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 8.61 -0.06 23 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 7.63 -0.06 24 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 6.66 -0.06 24 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 5.71 -0.07 23 0 828 0
29SEP26 52.50 C 3.53 3.71 3.42 3.45 -0.07 21 180 8,206 +179
29SEP26 55.00 C 1.88 2.07 1.88 1.90 -0.02 23 181 14,903 +180
29SEP26 57.50 C 0.95 1.01 0.86 0.88 -0.08 23 285 4,940 +81
29SEP26 60.00 C 0.44 0.47 0.44 0.42 -0.05 25 127 15,454 +40
29SEP26 62.50 C 0.25 0.25 0.24 0.19 -0.05 26 2 15,451 -1
29SEP26 65.00 C 0.15 0.15 0.15 0.09 -0.04 27 30 12,953 -30
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 9,264 0
29SEP26 70.00 C 0.08 0.08 0.08 0.02 -0.02 29 70 8,466 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 5,257 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 5 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 0.00 0.00 0.00 0.01 0.00 42 0 1,390 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 381 0
29SEP26 100.00 C 0.02 0.02 0.02 0.01 0.00 59 2 499 -2
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 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 33.66 +0.06 125 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 32.66 +0.06 119 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 31.67 +0.06 114 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 30.66 +0.05 108 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 29.67 +0.06 104 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 28.68 +0.07 100 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 27.67 +0.06 94 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 26.67 +0.05 89 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 25.67 +0.05 85 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 24.68 +0.06 82 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 23.68 +0.06 78 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 22.68 +0.05 74 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 21.68 +0.05 70 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 20.68 +0.05 66 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 19.69 +0.06 63 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 18.69 +0.05 60 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 17.70 +0.06 57 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.67 +0.03 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.71 +0.07 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.66 +0.02 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.71 +0.06 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.71 +0.06 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.71 +0.06 38 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.72 +0.06 36 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.74 +0.07 34 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.63 -0.06 24 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 7.66 -0.08 24 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 6.72 -0.08 24 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 5.82 -0.09 24 0 270 0
29OCT26 52.50 C 3.85 3.98 3.72 3.75 -0.09 23 180 1,220 +180
29OCT26 55.00 C 2.45 2.50 2.28 2.30 -0.10 23 557 2,357 +471
29OCT26 57.50 C 1.43 1.50 1.39 1.39 -0.05 24 29 3,621 0
29OCT26 60.00 C 0.85 0.91 0.82 0.81 -0.06 25 291 5,570 +152
29OCT26 62.50 C 0.51 0.57 0.51 0.46 -0.08 26 4 1,678 +3
29OCT26 65.00 C 0.31 0.31 0.31 0.27 -0.05 27 2 1,252 +2
29OCT26 67.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 503 0
29OCT26 70.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 38 0
29OCT26 72.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 170 0
29OCT26 75.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 20 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 51 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 54 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 57 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 61 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 65 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 33.66 +0.06 110 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 32.66 +0.06 105 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 31.67 +0.06 101 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 30.67 +0.06 96 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 29.67 +0.06 92 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 28.68 +0.07 88 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 27.67 +0.06 83 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 26.67 +0.05 79 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 25.67 +0.05 75 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 24.68 +0.06 72 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 23.68 +0.06 69 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 22.68 +0.05 65 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 21.68 +0.05 62 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 20.68 +0.05 59 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 19.69 +0.06 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 18.69 +0.05 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 17.70 +0.06 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 16.70 +0.06 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 15.71 +0.07 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 14.70 +0.05 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 13.71 +0.06 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.71 +0.06 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.73 +0.07 35 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.72 +0.05 31 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.74 +0.04 30 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.68 -0.07 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.74 -0.08 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.85 -0.09 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.01 -0.09 24 0 0 0
27NOV26 52.50 C 4.13 4.13 4.13 4.14 -0.09 24 30 912 0
27NOV26 55.00 C 2.99 2.99 2.75 2.79 -0.09 24 530 1,918 +500
27NOV26 57.50 C 1.91 1.91 1.91 1.87 -0.03 25 1 1,615 +1
27NOV26 60.00 C 0.00 0.00 0.00 1.23 -0.04 25 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.79 -0.01 26 0 323 0
27NOV26 65.00 C 0.00 0.00 0.00 0.51 +0.01 27 0 12 0
27NOV26 67.50 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 560 0
27NOV26 75.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 10 0
27NOV26 80.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 42 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 46 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 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 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 33.66 +0.06 98 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 32.66 +0.06 93 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 31.67 +0.06 90 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 30.67 +0.06 86 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 29.67 +0.06 82 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 28.68 +0.07 79 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 27.67 +0.06 74 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 26.67 +0.05 70 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 25.67 +0.05 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 24.68 +0.06 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 23.68 +0.06 61 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.68 +0.05 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.68 +0.05 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.68 +0.05 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.69 +0.06 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.69 +0.05 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.70 +0.06 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.70 +0.06 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.71 +0.07 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.70 +0.05 37 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 13.71 +0.06 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.71 +0.05 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.75 +0.07 31 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 10.80 +0.13 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.74 -0.03 26 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 8.81 -0.05 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.94 -0.05 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.12 -0.06 25 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 6.34 -0.07 25 0 478 0
30DEC26 52.50 C 4.74 4.74 4.63 4.73 +0.01 25 135 2,456 +135
30DEC26 55.00 C 3.41 3.53 3.36 3.40 -0.02 25 181 5,088 +149
30DEC26 57.50 C 2.40 2.52 2.38 2.37 -0.06 25 1,476 11,825 +691
30DEC26 60.00 C 1.65 1.77 1.65 1.62 -0.07 25 136 15,095 +136
30DEC26 62.50 C 1.21 1.24 1.21 1.09 -0.05 25 210 9,594 +151
30DEC26 65.00 C 0.00 0.00 0.00 0.71 -0.05 25 5 8,347 +5
30DEC26 67.50 C 0.00 0.00 0.00 0.46 -0.04 26 0 9,894 0
30DEC26 70.00 C 0.50 0.50 0.50 0.29 -0.03 26 1 4,082 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 5,086 0
30DEC26 75.00 C 0.33 0.33 0.33 0.12 -0.01 26 2 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 2,159 0
30DEC26 80.00 C 0.23 0.23 0.23 0.05 -0.01 27 31 1,222 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 27 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 33 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 39 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 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 33.66 +0.06 78 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 32.66 +0.06 74 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 31.67 +0.06 71 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 30.67 +0.06 68 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 29.67 +0.06 65 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 28.68 +0.07 62 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 27.67 +0.06 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 26.67 +0.05 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 25.68 +0.06 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.68 +0.06 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.68 +0.06 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.68 +0.05 45 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 21.69 +0.06 43 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 20.69 +0.06 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.69 +0.06 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.69 +0.05 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.70 +0.06 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.87 +0.22 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.81 +0.08 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.85 +0.03 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.95 +0.02 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.07 +0.01 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.21 0.00 30 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.37 +0.02 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.23 -0.32 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.47 -0.03 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.72 -0.03 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.04 -0.03 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.36 -0.04 26 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.02 +0.02 26 0 4,559 0
30MAR27 55.00 C 0.00 0.00 0.00 4.73 +0.01 26 0 2,710 0
30MAR27 57.50 C 0.00 0.00 0.00 3.64 -0.06 26 0 1,770 0
30MAR27 60.00 C 2.91 2.91 2.83 2.80 -0.07 26 350 20,354 +350
30MAR27 62.50 C 2.28 2.28 2.28 2.13 -0.07 26 10 353 +2
30MAR27 65.00 C 1.74 1.74 1.74 1.61 -0.06 26 3 2,839 +3
30MAR27 67.50 C 1.37 1.37 1.37 1.20 -0.06 26 5 903 +2
30MAR27 70.00 C 0.00 0.00 0.00 0.89 -0.07 27 0 2,580 0
30MAR27 72.50 C 0.92 0.92 0.92 0.67 -0.06 27 2 4,257 0
30MAR27 75.00 C 0.00 0.00 0.00 0.50 -0.05 27 0 1,890 0
30MAR27 77.50 C 0.62 0.62 0.62 0.37 -0.04 27 2 3,265 -2
30MAR27 80.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.21 -0.03 28 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 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 31 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 33.66 +0.06 66 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 32.66 +0.06 62 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 31.67 +0.06 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 30.67 +0.06 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 29.67 +0.06 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 28.68 +0.07 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 27.67 +0.06 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 26.67 +0.05 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 25.68 +0.06 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.68 +0.06 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.68 +0.06 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.71 +0.08 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 21.77 +0.12 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 20.83 +0.12 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 19.91 +0.13 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.98 +0.12 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.07 +0.12 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.17 +0.12 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.28 +0.11 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.38 +0.09 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 14.49 +0.05 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.70 +0.08 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.88 +0.09 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.08 +0.09 28 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.29 +0.08 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.50 +0.03 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.73 -0.04 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.09 -0.04 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 8.51 -0.04 27 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 6.94 -0.04 26 0 163 0
29JUN27 55.00 C 0.00 0.00 0.00 5.79 -0.05 26 0 5,085 0
29JUN27 57.50 C 0.00 0.00 0.00 4.81 -0.05 27 0 958 0
29JUN27 60.00 C 0.00 0.00 0.00 4.01 -0.05 27 0 3,227 0
29JUN27 62.50 C 0.00 0.00 0.00 3.36 -0.04 28 0 82 0
29JUN27 65.00 C 0.00 0.00 0.00 2.80 -0.03 28 0 483 0
29JUN27 67.50 C 0.00 0.00 0.00 2.33 -0.02 29 0 962 0
29JUN27 70.00 C 1.70 1.70 1.70 1.96 -0.02 29 1 6,084 0
29JUN27 72.50 C 0.00 0.00 0.00 1.63 -0.01 30 0 969 0
29JUN27 75.00 C 1.17 1.17 1.17 1.39 -0.01 30 2 511 +2
29JUN27 77.50 C 0.00 0.00 0.00 1.16 -0.01 30 0 68 0
29JUN27 80.00 C 0.00 0.00 0.00 1.00 0.00 31 0 120 0
29JUN27 82.50 C 0.00 0.00 0.00 0.84 0.00 31 0 429 0
29JUN27 85.00 C 0.67 0.67 0.67 0.73 0.00 32 1 312 0
29JUN27 87.50 C 0.00 0.00 0.00 0.62 0.00 32 0 343 0
29JUN27 90.00 C 0.00 0.00 0.00 0.54 +0.01 32 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.48 +0.01 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.41 -0.02 33 0 40 0
29JUN27 97.50 C 0.00 0.00 0.00 0.38 +0.01 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
TOTAL CALL 6,516 354,011 +3,782
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
14AUG26 55.00 P 0.17 0.17 0.16 0.06 -0.09 19 63 249 +57
14AUG26 56.00 P 0.71 0.71 0.52 0.62 -0.07 26 96 515 +54
14AUG26 57.00 P 0.00 0.00 0.00 1.61 +0.04 49 0 357 0
14AUG26 58.00 P 2.45 2.64 2.45 2.63 +0.08 72 94 276 -25
14AUG26 59.00 P 0.00 0.00 0.00 3.62 +0.05 89 0 94 0
14AUG26 60.00 P 0.00 0.00 0.00 4.64 +0.07 111 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 5.72 +0.10 144 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 6.51 -0.14 94 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 7.56 -0.11 136 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 8.61 -0.09 167 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 9.69 -0.04 203 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 10.58 -0.18 184 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 11.60 -0.09 204 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 12.60 -0.09 218 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 13.61 -0.08 234 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 14.60 -0.09 242 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 15.63 -0.06 266 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 16.60 -0.26 265 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 17.60 -0.09 276 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 18.67 -0.02 315 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 19.68 -0.01 330 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 20.60 -0.09 309 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 21.60 -0.09 320 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 22.73 +0.04 380 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 23.75 -0.11 397 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
21AUG26 52.00 P 0.08 0.10 0.08 0.05 0.00 27 110 110 +110
21AUG26 53.00 P 0.22 0.22 0.18 0.13 0.00 27 9 87 +9
21AUG26 54.00 P 0.34 0.34 0.34 0.32 -0.01 27 7 246 +7
21AUG26 55.00 P 0.74 0.74 0.55 0.65 -0.02 27 25 256 +24
21AUG26 56.00 P 0.00 0.00 0.00 1.16 -0.03 27 0 297 0
21AUG26 57.00 P 0.00 0.00 0.00 1.87 -0.04 28 0 4 0
21AUG26 58.00 P 2.75 2.75 2.75 2.75 0.00 32 4 9 +4
21AUG26 59.00 P 0.00 0.00 0.00 3.68 +0.01 36 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 4.64 +0.07 40 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 5.72 +0.10 52 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 6.51 -0.14 37 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 7.56 -0.11 50 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 8.61 -0.09 61 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 9.69 -0.04 73 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 10.58 -0.18 67 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 11.60 -0.12 74 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 12.60 -0.15 79 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 13.61 -0.15 85 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 14.60 -0.12 88 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 15.63 -0.09 96 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 16.60 -0.26 97 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 17.60 -0.17 101 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 18.67 -0.04 114 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 19.68 -0.04 119 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 20.60 -0.11 113 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 21.60 -0.12 116 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,244 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 2,399 0
28AUG26 50.00 P 0.07 0.07 0.07 0.05 -0.01 29 1 6,540 0
28AUG26 52.50 P 0.23 0.23 0.19 0.22 -0.03 26 838 6,299 +105
28AUG26 55.00 P 0.90 0.99 0.80 0.86 -0.01 25 145 19,991 +41
28AUG26 57.50 P 2.50 2.50 2.45 2.43 -0.05 26 25 9,045 +25
28AUG26 60.00 P 4.61 4.67 4.61 4.68 -0.02 32 600 3,466 -600
28AUG26 62.50 P 7.00 7.05 7.00 7.01 -0.16 30 2 1,789 -2
28AUG26 65.00 P 9.67 9.67 9.67 9.69 -0.04 55 26 252 0
28AUG26 67.50 P 0.00 0.00 0.00 12.13 -0.10 60 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 14.60 -0.13 66 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.01 -0.22 60 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.68 -0.05 89 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.01 -0.22 73 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.51 -0.22 79 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.01 -0.22 85 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.51 -0.22 90 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 32.00 -0.23 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.50 -0.23 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 37.04 -0.19 115 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.54 -0.19 120 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 42.01 -0.22 116 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.54 -0.18 130 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.00 -0.23 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.51 -0.22 129 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.00 -0.23 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 54.50 -0.22 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 57.00 -0.22 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 59.50 -0.22 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 62.00 -0.23 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 64.50 -0.23 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 67.00 -0.22 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 69.50 -0.23 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 72.00 -0.22 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 74.50 -0.22 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 77.00 -0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,362 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1,656 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 25 0 6,024 0
29SEP26 46.00 P 0.11 0.11 0.08 0.05 -0.01 25 40 2,035 +35
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 2,374 0
29SEP26 48.00 P 0.21 0.21 0.19 0.15 -0.01 24 43 4,040 -39
29SEP26 49.00 P 0.30 0.30 0.30 0.24 -0.02 24 1 4,221 0
29SEP26 50.00 P 0.45 0.45 0.36 0.37 -0.04 23 888 32,870 +617
29SEP26 52.50 P 1.02 1.02 0.91 0.94 -0.09 23 152 12,854 +88
29SEP26 55.00 P 2.13 2.18 1.95 2.03 -0.11 22 72 19,750 +12
29SEP26 57.50 P 3.81 3.82 3.61 3.72 -0.09 22 120 11,786 +30
29SEP26 60.00 P 5.69 5.74 5.69 5.81 -0.09 23 120 13,328 -30
29SEP26 62.50 P 0.00 0.00 0.00 8.05 -0.13 17 0 12,442 0
29SEP26 65.00 P 0.00 0.00 0.00 10.59 +0.07 26 0 13,597 0
29SEP26 67.50 P 0.00 0.00 0.00 12.95 -0.03 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 15.42 -0.04 0 0 5,767 0
29SEP26 72.50 P 0.00 0.00 0.00 17.91 -0.05 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 20.40 -0.05 0 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 22.89 -0.14 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 25.38 -0.13 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 27.89 -0.12 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.39 -0.10 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 32.89 -0.13 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.38 -0.11 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 37.87 -0.14 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.37 -0.11 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.87 -0.11 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.36 -0.11 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.85 -0.13 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.35 -0.08 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.84 -0.13 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.34 -0.07 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.84 -0.12 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 60.33 -0.08 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.83 -0.12 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 65.32 -0.08 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.82 -0.08 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 70.32 +0.08 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.81 -0.08 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 75.31 +0.08 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.80 -0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 27 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 0.04 -0.01 25 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 612 0
29OCT26 47.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 1,154 0
29OCT26 48.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 1,934 0
29OCT26 49.00 P 0.54 0.54 0.54 0.52 -0.04 24 1 1,154 +1
29OCT26 50.00 P 0.00 0.00 0.00 0.70 -0.07 24 0 4,614 0
29OCT26 52.50 P 1.46 1.46 1.35 1.39 -0.09 23 1,028 6,522 +850
29OCT26 55.00 P 2.63 2.64 2.43 2.53 -0.09 23 50 2,723 -43
29OCT26 57.50 P 4.19 4.22 4.10 4.14 -0.10 23 148 689 +90
29OCT26 60.00 P 5.97 6.04 5.97 6.09 -0.11 23 60 293 +60
29OCT26 62.50 P 0.00 0.00 0.00 8.37 -0.01 25 0 516 0
29OCT26 65.00 P 10.59 10.59 10.59 10.70 +0.05 26 30 40 +30
29OCT26 67.50 P 0.00 0.00 0.00 12.98 -0.08 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.43 -0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.91 -0.13 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.40 -0.13 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.89 -0.14 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.38 -0.13 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.89 -0.12 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.39 -0.12 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.89 -0.13 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.38 -0.12 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.87 -0.14 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 40.37 -0.12 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.87 -0.12 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 45.36 -0.12 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.85 -0.13 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.35 -0.12 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.84 -0.13 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 55.34 -0.12 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.84 -0.12 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 60.33 -0.13 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.83 -0.12 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 65.32 -0.12 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.82 -0.12 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 70.32 -0.11 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.81 -0.12 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 75.31 -0.11 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.80 -0.12 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 0.00 25 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 5 0
27NOV26 46.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 199 0
27NOV26 47.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 62 0
27NOV26 48.00 P 0.65 0.65 0.65 0.61 -0.03 25 170 212 +122
27NOV26 49.00 P 0.00 0.00 0.00 0.78 -0.06 24 0 432 0
27NOV26 50.00 P 0.98 1.03 0.98 1.00 -0.06 24 50 714 +50
27NOV26 52.50 P 1.84 1.84 1.73 1.77 -0.06 23 892 948 +687
27NOV26 55.00 P 2.90 2.90 2.90 2.93 -0.10 23 1 2,103 +1
27NOV26 57.50 P 4.57 4.57 4.45 4.49 -0.10 23 60 1,691 0
27NOV26 60.00 P 6.44 6.44 6.32 6.37 -0.10 24 60 399 +60
27NOV26 62.50 P 0.00 0.00 0.00 8.57 +0.04 26 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 10.84 +0.08 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.05 -0.07 21 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.46 -0.08 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.91 -0.13 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.40 -0.13 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.89 -0.14 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.38 -0.14 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.89 -0.12 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 30.39 -0.12 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 32.89 -0.13 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 35.38 -0.12 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.87 -0.14 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 40.37 -0.12 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.87 -0.12 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 45.36 -0.12 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.85 -0.13 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 50.35 -0.12 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.84 -0.13 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 55.34 -0.12 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.84 -0.12 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 60.33 -0.13 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.83 -0.12 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 65.32 -0.12 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.82 -0.13 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 70.32 -0.11 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.81 -0.12 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 75.31 -0.11 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.80 -0.12 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 28 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 0.00 26 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 1,247 0
30DEC26 42.00 P 0.25 0.25 0.25 0.17 +0.01 26 4 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 0.00 26 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 3,562 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 0.00 26 0 2,660 0
30DEC26 46.00 P 0.00 0.00 0.00 0.56 +0.01 26 0 2,462 0
30DEC26 47.00 P 0.00 0.00 0.00 0.70 -0.03 25 0 2,743 0
30DEC26 48.00 P 0.89 0.89 0.89 0.87 -0.05 25 60 6,795 +60
30DEC26 49.00 P 0.00 0.00 0.00 1.09 -0.03 25 0 7,096 0
30DEC26 50.00 P 1.31 1.31 1.31 1.35 -0.02 25 30 15,672 0
30DEC26 52.50 P 2.20 2.23 2.10 2.18 -0.03 24 354 11,025 +169
30DEC26 55.00 P 3.48 3.48 3.23 3.32 -0.09 24 686 17,688 +211
30DEC26 57.50 P 0.00 0.00 0.00 4.86 -0.08 24 0 7,363 0
30DEC26 60.00 P 0.00 0.00 0.00 6.66 -0.09 24 0 5,030 0
30DEC26 62.50 P 8.40 8.40 8.40 8.74 0.00 25 1 8,212 0
30DEC26 65.00 P 0.00 0.00 0.00 10.86 -0.06 24 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 13.14 -0.06 23 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 15.46 -0.12 0 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 17.91 -0.13 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 20.40 -0.13 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 22.90 -0.13 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 25.38 -0.14 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.89 -0.12 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.44 -0.07 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 32.89 -0.13 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 35.43 -0.07 0 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 37.87 -0.14 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.39 -0.10 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 42.89 -0.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.38 -0.10 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.85 -0.13 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.35 -0.12 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.84 -0.13 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.34 -0.12 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.84 -0.12 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 60.33 -0.13 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.83 -0.12 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 65.32 -0.12 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.82 -0.13 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 70.32 -0.11 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.81 -0.12 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 75.31 -0.11 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.80 -0.12 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 96 0
30MAR27 41.00 P 0.47 0.47 0.47 0.35 +0.03 26 150 464 +150
30MAR27 42.00 P 0.00 0.00 0.00 0.45 +0.03 26 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.58 +0.03 26 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.72 +0.03 26 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.90 +0.03 26 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.09 +0.02 26 0 331 0
30MAR27 47.00 P 1.34 1.34 1.34 1.28 -0.03 26 2 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.50 -0.04 25 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.80 -0.01 25 0 3,933 0
30MAR27 50.00 P 2.09 2.09 2.09 2.10 +0.01 25 1 3,237 +1
30MAR27 52.50 P 2.99 3.01 2.99 3.06 +0.01 25 105 7,124 +105
30MAR27 55.00 P 4.28 4.34 4.28 4.24 -0.01 25 305 10,629 0
30MAR27 57.50 P 0.00 0.00 0.00 5.65 -0.07 24 0 2,038 0
30MAR27 60.00 P 0.00 0.00 0.00 7.36 -0.06 25 0 18,042 0
30MAR27 62.50 P 0.00 0.00 0.00 9.38 -0.01 26 0 1,697 0
30MAR27 65.00 P 0.00 0.00 0.00 11.35 -0.21 25 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 13.51 -0.17 25 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 15.74 -0.06 25 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 18.07 -0.07 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.46 -0.10 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.92 -0.11 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.40 -0.12 0 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 27.89 -0.13 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.44 -0.07 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 32.89 -0.13 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 35.43 -0.07 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.87 -0.14 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.39 -0.10 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.89 -0.10 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.38 -0.13 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.85 -0.15 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.35 -0.16 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.84 -0.16 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.34 -0.15 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.84 -0.15 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 60.33 -0.15 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.83 -0.15 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 65.32 -0.15 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.82 -0.15 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 70.32 -0.14 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.81 -0.15 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 75.31 -0.14 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.80 -0.15 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 1 0
29JUN27 36.00 P 0.50 0.50 0.50 0.15 +0.01 25 5 5 +5
29JUN27 37.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 20 0
29JUN27 38.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 166 0
29JUN27 39.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 942 0
29JUN27 40.00 P 0.00 0.00 0.00 0.48 +0.02 26 0 56 0
29JUN27 41.00 P 0.99 0.99 0.99 0.61 +0.02 26 100 864 0
29JUN27 42.00 P 1.16 1.16 1.16 0.76 +0.01 26 10 315 +10
29JUN27 43.00 P 0.00 0.00 0.00 0.95 +0.02 26 0 880 0
29JUN27 44.00 P 1.52 1.52 1.52 1.15 +0.01 26 5 533 +1
29JUN27 45.00 P 1.76 1.76 1.76 1.39 +0.01 26 2 785 +2
29JUN27 46.00 P 0.00 0.00 0.00 1.67 +0.02 27 0 1,197 0
29JUN27 47.00 P 0.00 0.00 0.00 1.96 +0.02 27 0 513 0
29JUN27 48.00 P 2.63 2.63 2.63 2.31 +0.02 27 10 817 +10
29JUN27 49.00 P 2.95 2.95 2.95 2.65 +0.01 27 40 643 0
29JUN27 50.00 P 0.00 0.00 0.00 3.07 +0.01 27 0 491 0
29JUN27 52.50 P 4.40 4.40 4.40 4.22 +0.01 28 20 5,224 0
29JUN27 55.00 P 5.63 5.63 5.63 5.56 +0.01 28 2 409 +2
29JUN27 57.50 P 7.33 7.33 7.33 7.08 0.00 29 30 843 +30
29JUN27 60.00 P 0.00 0.00 0.00 8.81 +0.01 29 0 3,167 0
29JUN27 62.50 P 0.00 0.00 0.00 10.69 +0.02 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.69 +0.02 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.78 +0.01 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.90 -0.09 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 19.09 -0.07 33 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 21.32 -0.10 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.59 -0.10 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.90 -0.10 33 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 28.22 -0.10 32 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.58 -0.10 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.94 -0.12 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 35.43 -0.08 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.87 -0.14 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.39 -0.12 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.89 -0.12 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.38 -0.14 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.85 -0.16 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.35 -0.16 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.84 -0.16 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 55.34 -0.15 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.84 -0.15 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 60.33 -0.15 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.83 -0.15 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 65.32 -0.15 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.82 -0.15 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 70.32 -0.14 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.81 -0.15 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 75.31 -0.14 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.80 -0.15 0 0 0 0
TOTAL PUT 7,953 453,258 +3,186
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$ 9.400
28AUG26 3.80 C 0.00 0.00 0.00 5.62 -0.09 211 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 5.52 -0.09 205 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.42 -0.09 199 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.32 -0.09 194 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.22 -0.09 188 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.12 -0.09 183 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.02 -0.09 178 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.92 -0.09 173 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.85 -0.06 203 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.72 -0.09 163 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.62 -0.09 158 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.52 -0.10 154 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.42 -0.09 149 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.20 -0.06 169 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.92 -0.09 128 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.70 -0.06 146 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.42 -0.09 109 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.17 -0.09 100 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.92 -0.09 91 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.68 -0.09 91 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.42 -0.10 74 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.17 -0.10 66 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.93 -0.09 66 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.68 -0.09 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.43 -0.09 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.16 -0.11 20 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.92 -0.11 29 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.69 -0.09 29 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.49 -0.08 30 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.32 -0.07 30 0 2,005 0
28AUG26 9.50 C 0.21 0.21 0.21 0.19 -0.06 30 112 2,800 -2
28AUG26 9.75 C 0.12 0.12 0.12 0.11 -0.04 31 2 2,652 +2
28AUG26 10.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 2,727 0
28AUG26 10.50 C 0.03 0.03 0.03 0.01 -0.02 30 9 1,469 -9
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,618 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.62 -0.09 142 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.52 -0.09 138 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.42 -0.09 134 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.32 -0.09 130 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.22 -0.09 126 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.12 -0.09 122 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.02 -0.09 119 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.92 -0.09 115 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.85 -0.06 136 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.72 -0.09 108 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.62 -0.09 105 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.52 -0.10 102 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.42 -0.09 99 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.20 -0.06 113 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.95 -0.06 105 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.70 -0.06 97 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.42 -0.10 71 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.17 -0.10 64 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.92 -0.10 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 -0.09 60 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.42 -0.10 47 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.17 -0.10 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.93 -0.09 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.68 -0.09 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.44 -0.10 36 0 30 0
29SEP26 8.25 C 1.25 1.25 1.23 1.18 -0.12 28 60 963 +44
29SEP26 8.50 C 0.00 0.00 0.00 0.97 -0.10 31 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 -0.08 29 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.08 30 0 7,065 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 -0.07 30 0 5,608 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.06 30 0 1,828 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.05 30 0 1,439 0
29SEP26 10.00 C 0.16 0.16 0.16 0.15 -0.03 31 5 2,808 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 5,061 0
29SEP26 11.00 C 0.06 0.06 0.05 0.03 -0.01 32 105 2,331 -100
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 3,300 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 765 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 28.00 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 0.01 0.00 124 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.65 -0.06 143 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.55 -0.06 139 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.45 -0.06 135 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.35 -0.06 132 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.25 -0.06 128 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.15 -0.06 125 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.05 -0.06 121 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.95 -0.06 118 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.85 -0.06 115 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.75 -0.06 112 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.65 -0.06 109 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.55 -0.07 106 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.45 -0.06 103 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.20 -0.06 96 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.95 -0.06 89 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.70 -0.06 83 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.45 -0.07 76 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.20 -0.07 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.95 -0.07 65 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.70 -0.07 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.46 -0.06 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.20 -0.07 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.96 -0.06 46 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.71 -0.06 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.47 -0.07 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.23 -0.07 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.00 -0.09 31 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.81 -0.08 30 0 0 0
29OCT26 9.00 C 0.70 0.70 0.70 0.62 -0.08 29 30 221 +30
29OCT26 9.25 C 0.00 0.00 0.00 0.49 -0.06 29 0 588 0
29OCT26 9.50 C 0.43 0.43 0.38 0.38 -0.05 30 52 792 +2
29OCT26 9.75 C 0.29 0.29 0.29 0.29 -0.04 30 50 502 +20
29OCT26 10.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 440 0
29OCT26 10.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 636 0
29OCT26 11.00 C 0.11 0.11 0.11 0.07 -0.02 31 30 500 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 760 0
29OCT26 12.00 C 0.05 0.05 0.05 0.02 -0.01 31 30 573 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 38 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.65 -0.06 127 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.55 -0.06 123 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.45 -0.06 120 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.35 -0.06 117 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.25 -0.06 114 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.15 -0.06 111 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.05 -0.06 108 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 4.95 -0.06 105 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.85 -0.06 102 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.75 -0.06 99 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.65 -0.06 96 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.55 -0.07 94 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.45 -0.06 91 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.20 -0.06 85 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.95 -0.06 79 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.70 -0.06 73 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.45 -0.07 68 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.20 -0.07 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.95 -0.07 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.70 -0.07 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.46 -0.06 50 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.20 -0.07 43 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.96 -0.06 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.71 -0.07 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.47 -0.07 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.23 -0.11 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.03 -0.10 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.85 -0.10 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.68 -0.09 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.56 -0.07 29 0 0 0
27NOV26 9.50 C 0.49 0.49 0.46 0.45 -0.07 29 484 514 +484
27NOV26 9.75 C 0.38 0.38 0.38 0.37 -0.05 30 100 248 +100
27NOV26 10.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 35 0
27NOV26 11.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.65 -0.06 114 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.55 -0.06 110 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.45 -0.06 108 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.35 -0.06 105 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.25 -0.06 102 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.15 -0.06 99 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.05 -0.06 96 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.95 -0.06 94 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.85 -0.06 91 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.75 -0.06 89 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.65 -0.06 86 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.55 -0.07 84 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.45 -0.06 82 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.20 -0.06 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.95 -0.06 71 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.70 -0.06 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.45 -0.07 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.20 -0.07 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.95 -0.07 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.70 -0.07 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 -0.06 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.20 -0.07 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.96 -0.06 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 -0.07 34 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.49 -0.09 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 -0.09 30 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 -0.10 29 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.09 29 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.08 28 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 -0.07 29 0 467 0
30DEC26 9.50 C 0.55 0.56 0.55 0.53 -0.07 29 559 1,452 +459
30DEC26 9.75 C 0.46 0.47 0.45 0.45 -0.06 29 397 903 +297
30DEC26 10.00 C 0.38 0.38 0.38 0.39 -0.04 30 129 4,240 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.05 30 0 3,127 0
30DEC26 11.00 C 0.21 0.21 0.21 0.17 -0.03 30 162 1,641 +84
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 2,379 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 1,347 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 1,196 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 940 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.65 -0.06 91 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.55 -0.06 88 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.45 -0.06 86 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.35 -0.06 84 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.25 -0.06 81 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.15 -0.06 79 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.05 -0.06 77 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.95 -0.06 75 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.85 -0.06 73 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.75 -0.06 71 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.65 -0.06 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.55 -0.07 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.45 -0.06 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.20 -0.06 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.95 -0.06 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.70 -0.06 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.45 -0.07 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.20 -0.07 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.95 -0.08 41 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.70 -0.07 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.46 -0.06 35 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.22 -0.06 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.99 -0.07 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.77 -0.07 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.59 -0.10 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.41 -0.10 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.25 -0.11 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 -0.10 29 0 162 0
30MAR27 9.00 C 1.00 1.00 0.97 0.95 -0.09 28 60 191 +60
30MAR27 9.25 C 0.91 0.91 0.86 0.84 -0.08 28 60 280 +60
30MAR27 9.50 C 0.79 0.79 0.76 0.74 -0.08 29 376 655 +376
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.07 29 0 178 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.06 29 0 1,317 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.06 30 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.05 29 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 37 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 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 55 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 5.65 -0.06 77 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.55 -0.06 74 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.45 -0.06 72 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.35 -0.06 70 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.25 -0.06 68 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.15 -0.06 66 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.05 -0.06 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.95 -0.06 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.85 -0.06 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.75 -0.06 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.65 -0.06 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.55 -0.07 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.45 -0.06 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.20 -0.06 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.95 -0.06 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.70 -0.06 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.45 -0.07 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.20 -0.07 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.96 -0.07 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.72 -0.06 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.48 -0.07 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.27 -0.07 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.08 -0.08 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.90 -0.09 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.72 -0.11 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.57 -0.16 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.43 -0.11 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.30 -0.10 29 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.18 -0.10 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.07 -0.09 30 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 -0.10 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 0.87 -0.08 30 0 98 0
29JUN27 10.00 C 0.75 0.76 0.75 0.78 -0.09 30 244 369 +217
29JUN27 10.50 C 0.00 0.00 0.00 0.63 -0.07 30 0 285 0
29JUN27 11.00 C 0.50 0.50 0.50 0.50 -0.07 30 100 520 +2
29JUN27 11.50 C 0.41 0.41 0.40 0.40 -0.06 30 192 316 +147
29JUN27 12.00 C 0.36 0.36 0.36 0.33 -0.04 31 2 40 -2
29JUN27 12.50 C 0.00 0.00 0.00 0.26 -0.05 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 44 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 3,350 100,631 +2,271
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 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 57 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 34 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 1,335 0
28AUG26 9.00 P 0.07 0.07 0.07 0.08 +0.01 30 3 1,612 -3
28AUG26 9.25 P 0.15 0.15 0.14 0.16 +0.02 30 159 1,938 +159
28AUG26 9.50 P 0.00 0.00 0.00 0.28 +0.03 30 0 3,598 0
28AUG26 9.75 P 0.00 0.00 0.00 0.46 +0.06 32 0 2,646 0
28AUG26 10.00 P 0.00 0.00 0.00 0.66 +0.08 33 0 2,079 0
28AUG26 10.50 P 0.00 0.00 0.00 1.14 +0.14 44 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.62 +0.09 50 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 2.10 +0.10 0 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.10 +0.10 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.10 +0.10 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.10 +0.10 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.60 +0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.10 +0.10 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.60 +0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.10 +0.10 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.60 +0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 10.10 +0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.60 +0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.60 +0.10 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.60 +0.10 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.60 +0.10 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.60 +0.10 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.60 +0.10 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.60 +0.10 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.60 +0.10 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.60 +0.10 0 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 92 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 82 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 77 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 66 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 1,065 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 30 0 4,762 0
29SEP26 8.25 P 0.08 0.08 0.08 0.09 +0.02 30 150 2,578 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 9,385 0
29SEP26 8.75 P 0.20 0.20 0.20 0.23 +0.03 30 30 9,117 0
29SEP26 9.00 P 0.32 0.32 0.31 0.33 +0.02 30 151 2,352 +74
29SEP26 9.25 P 0.43 0.47 0.43 0.47 +0.04 31 93 1,594 +92
29SEP26 9.50 P 0.63 0.63 0.61 0.64 +0.06 32 89 3,655 0
29SEP26 9.75 P 0.82 0.82 0.80 0.82 +0.07 33 90 2,292 -32
29SEP26 10.00 P 0.00 0.00 0.00 1.02 +0.09 34 0 2,639 0
29SEP26 10.50 P 0.00 0.00 0.00 1.46 +0.10 37 0 2,264 0
29SEP26 11.00 P 0.00 0.00 0.00 1.94 +0.11 42 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.44 +0.11 49 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.93 +0.09 54 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 +0.09 55 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 +0.08 58 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.09 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.08 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.39 +0.08 69 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.90 +0.08 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.39 +0.08 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.88 +0.08 78 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.40 +0.10 90 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.88 +0.08 86 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.38 +0.08 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.89 +0.09 97 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.39 +0.09 101 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.88 +0.08 100 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.38 +0.08 103 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.88 +0.10 107 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.88 +0.09 113 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.87 +0.08 114 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.88 +0.09 124 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.88 +0.09 130 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.87 +0.09 131 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.86 +0.08 130 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.86 +0.08 136 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.87 +0.09 145 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.86 +0.08 145 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.86 +0.09 150 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 83 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 30 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 0.00 29 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 849 0
29OCT26 8.25 P 0.14 0.14 0.14 0.16 +0.02 30 30 438 0
29OCT26 8.50 P 0.20 0.20 0.20 0.23 +0.03 30 730 1,533 +708
29OCT26 8.75 P 0.29 0.29 0.29 0.31 +0.02 29 1 6,870 +1
29OCT26 9.00 P 0.40 0.40 0.40 0.42 +0.02 29 50 983 0
29OCT26 9.25 P 0.53 0.53 0.53 0.56 +0.03 30 8 1,121 0
29OCT26 9.50 P 0.73 0.73 0.73 0.73 +0.06 31 30 557 -15
29OCT26 9.75 P 0.00 0.00 0.00 0.90 +0.06 32 0 150 0
29OCT26 10.00 P 0.00 0.00 0.00 1.06 +0.04 30 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.49 +0.07 32 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.94 +0.07 34 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.44 +0.09 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.93 +0.08 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.41 +0.08 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.90 +0.08 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.40 +0.09 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.89 +0.08 53 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.39 +0.08 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.90 +0.08 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.39 +0.08 64 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.88 +0.08 64 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.40 +0.10 73 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.88 +0.08 70 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.38 +0.08 73 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.89 +0.09 79 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.39 +0.09 82 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.88 +0.08 81 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.38 +0.08 84 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.88 +0.09 87 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.88 +0.09 92 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.87 +0.08 93 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.88 +0.09 101 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.88 +0.09 106 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.87 +0.09 106 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.86 +0.08 106 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.86 +0.08 110 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.87 +0.09 118 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.86 +0.08 118 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.86 +0.09 122 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 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 53 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 44 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 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 0.00 31 0 580 0
27NOV26 7.25 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 32 0
27NOV26 8.00 P 0.14 0.14 0.14 0.15 +0.01 30 225 225 +222
27NOV26 8.25 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
27NOV26 8.50 P 0.28 0.28 0.28 0.28 +0.01 29 30 908 0
27NOV26 8.75 P 0.00 0.00 0.00 0.38 +0.02 29 0 538 0
27NOV26 9.00 P 0.00 0.00 0.00 0.50 +0.02 30 0 62 0
27NOV26 9.25 P 0.00 0.00 0.00 0.64 +0.03 30 0 3,871 0
27NOV26 9.50 P 0.00 0.00 0.00 0.79 +0.03 30 0 250 0
27NOV26 9.75 P 0.00 0.00 0.00 0.97 +0.05 31 0 210 0
27NOV26 10.00 P 0.00 0.00 0.00 1.15 +0.06 32 0 150 0
27NOV26 10.50 P 0.00 0.00 0.00 1.54 +0.06 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.97 +0.06 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.44 +0.07 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.93 +0.07 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.41 +0.07 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.90 +0.07 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.40 +0.08 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.89 +0.08 47 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.39 +0.08 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.90 +0.08 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.39 +0.07 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.88 +0.08 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.40 +0.10 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.88 +0.08 62 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.38 +0.08 64 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.89 +0.09 70 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.39 +0.09 72 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.88 +0.08 72 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.38 +0.08 74 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.88 +0.09 76 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.88 +0.09 81 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.87 +0.08 82 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.88 +0.09 89 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.88 +0.09 93 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.87 +0.09 94 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.86 +0.08 94 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.86 +0.08 97 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.87 +0.09 104 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.86 +0.08 104 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.86 +0.09 107 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 62 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 30 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 30 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 30 0 653 0
30DEC26 7.25 P 0.07 0.07 0.07 0.07 0.00 30 150 1,355 +142
30DEC26 7.50 P 0.10 0.10 0.10 0.10 0.00 29 30 735 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.01 30 0 272 0
30DEC26 8.00 P 0.19 0.19 0.19 0.20 +0.01 29 2 2,249 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.01 29 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 1,269 0
30DEC26 8.75 P 0.43 0.43 0.43 0.45 +0.03 29 3 1,460 +3
30DEC26 9.00 P 0.00 0.00 0.00 0.56 +0.02 29 0 3,614 0
30DEC26 9.25 P 0.68 0.68 0.68 0.70 +0.02 29 30 1,026 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.03 30 0 1,886 0
30DEC26 9.75 P 0.99 0.99 0.99 1.03 +0.05 31 30 872 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 +0.06 31 0 461 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 +0.05 31 0 342 0
30DEC26 11.00 P 0.00 0.00 0.00 2.00 +0.05 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.45 +0.05 32 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 +0.08 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.43 +0.08 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.92 +0.09 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.40 +0.08 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 +0.08 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 +0.09 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.90 +0.08 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.39 +0.07 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.88 +0.08 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.40 +0.10 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.88 +0.08 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.38 +0.08 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.89 +0.09 63 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.39 +0.09 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.88 +0.08 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.38 +0.08 67 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.88 +0.09 69 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.88 +0.09 73 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.87 +0.08 74 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.88 +0.09 80 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.88 +0.09 84 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.87 +0.09 84 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.86 +0.08 85 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.86 +0.08 88 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.87 +0.09 94 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.86 +0.08 94 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.86 +0.09 97 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 47 0 90 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 0.00 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 0.00 29 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 0.00 28 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 354 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.01 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 +0.01 28 0 1,081 0
30MAR27 8.75 P 0.00 0.00 0.00 0.59 +0.01 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.71 +0.02 29 0 207 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 +0.02 29 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 1.00 +0.03 29 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.03 30 0 443 0
30MAR27 10.00 P 0.00 0.00 0.00 1.33 +0.03 30 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.69 +0.02 30 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 2.09 +0.03 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.51 +0.02 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.97 +0.04 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.43 +0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.92 +0.07 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.40 +0.06 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.89 +0.07 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.40 +0.08 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.90 +0.08 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.39 +0.07 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.88 +0.08 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.40 +0.10 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.88 +0.08 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.38 +0.08 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.89 +0.09 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.39 +0.09 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.88 +0.08 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.38 +0.08 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.88 +0.09 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.88 +0.09 61 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.87 +0.08 62 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.88 +0.09 67 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.88 +0.09 70 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.87 +0.09 71 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.86 +0.08 71 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.86 +0.08 74 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.87 +0.09 79 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.86 +0.08 79 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.86 +0.09 81 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29JUN27 7.00 P 0.22 0.22 0.21 0.20 -0.01 31 265 345 +263
29JUN27 7.25 P 0.26 0.26 0.26 0.26 0.00 31 92 274 +92
29JUN27 7.50 P 0.34 0.34 0.34 0.32 -0.01 31 116 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 0.00 31 0 347 0
29JUN27 8.00 P 0.48 0.48 0.48 0.48 0.00 31 99 262 +99
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.01 31 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 0.00 31 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.80 +0.01 31 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.92 +0.01 31 0 181 0
29JUN27 9.25 P 1.06 1.06 1.06 1.06 +0.02 32 83 249 +81
29JUN27 9.50 P 1.21 1.21 1.21 1.20 +0.01 32 83 201 +83
29JUN27 9.75 P 0.00 0.00 0.00 1.36 +0.02 32 0 92 0
29JUN27 10.00 P 1.55 1.55 1.53 1.52 +0.02 32 60 60 +60
29JUN27 10.50 P 0.00 0.00 0.00 1.88 +0.04 32 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.26 +0.05 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.67 +0.05 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.11 +0.07 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.57 +0.08 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.02 +0.07 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.47 +0.04 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.93 +0.04 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.40 +0.04 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.90 +0.07 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.39 +0.07 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.88 +0.07 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.40 +0.09 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.88 +0.08 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.38 +0.08 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.89 +0.09 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.39 +0.09 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.88 +0.08 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.38 +0.08 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.88 +0.09 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.88 +0.09 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.87 +0.08 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.88 +0.09 60 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.88 +0.09 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.87 +0.09 64 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.86 +0.08 65 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.86 +0.08 67 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.87 +0.09 71 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.86 +0.08 71 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.86 +0.09 73 0 0 0
TOTAL PUT 2,912 147,157 +2,059
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$ 45.380
14AUG26 35.50 C 0.00 0.00 0.00 10.14 -0.15 335 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 9.38 -0.37 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 8.88 -0.37 0 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 8.38 -0.37 0 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.12 -0.13 269 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.38 -0.37 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 6.88 -0.37 0 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.38 -0.37 0 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 5.88 -0.37 0 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 5.38 -0.37 0 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 4.88 -0.37 0 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 4.38 -0.37 0 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 3.88 -0.37 0 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 3.38 -0.37 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 2.89 -0.37 57 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 2.39 -0.39 48 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 1.91 -0.41 50 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 1.46 -0.47 51 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 1.03 -0.49 48 0 17 0
14AUG26 45.00 C 0.00 0.00 0.00 0.70 -0.43 51 0 81 0
14AUG26 45.50 C 0.64 0.65 0.64 0.43 -0.41 51 16 619 0
14AUG26 46.00 C 0.48 0.56 0.21 0.25 -0.33 52 84 656 -37
14AUG26 46.50 C 0.32 0.32 0.32 0.13 -0.26 52 115 927 -89
14AUG26 47.00 C 0.00 0.00 0.00 0.06 -0.19 52 0 105 0
14AUG26 47.50 C 0.00 0.00 0.00 0.03 -0.12 54 0 75 0
14AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.08 52 0 199 0
14AUG26 48.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 32 0
14AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 372 0
14AUG26 49.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 86 0
14AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 142 0
14AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 98 0 143 0
14AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 112 0 13 0
14AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 10.20 -0.12 123 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 9.69 -0.13 116 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 8.90 -0.42 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 8.40 -0.43 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 8.14 -0.13 95 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 7.63 -0.14 89 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 7.12 -0.15 83 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 6.41 -0.37 40 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 5.92 -0.37 43 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 5.43 -0.37 43 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 4.94 -0.38 41 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 4.47 -0.38 43 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 4.00 -0.38 42 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 3.55 -0.38 42 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 3.11 -0.39 42 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 2.70 -0.39 42 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 2.32 -0.38 42 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 1.95 -0.42 41 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 1.64 -0.39 42 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 1.34 -0.40 42 0 15 0
21AUG26 45.50 C 0.00 0.00 0.00 1.10 -0.36 42 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.89 -0.32 43 0 1 0
21AUG26 46.50 C 0.89 0.89 0.89 0.71 -0.28 43 14 15 0
21AUG26 47.00 C 0.72 0.72 0.72 0.55 -0.25 43 16 54 0
21AUG26 47.50 C 0.00 0.00 0.00 0.42 -0.22 43 0 75 0
21AUG26 48.00 C 0.52 0.53 0.52 0.31 -0.19 42 30 92 +30
21AUG26 48.50 C 0.37 0.41 0.37 0.23 -0.16 42 42 90 +30
21AUG26 49.00 C 0.30 0.30 0.30 0.17 -0.13 43 59 170 -1
21AUG26 49.50 C 0.27 0.27 0.27 0.12 -0.11 42 15 105 +8
21AUG26 50.00 C 0.20 0.20 0.20 0.09 -0.08 43 10 135 +10
21AUG26 51.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 60 0
21AUG26 52.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 15 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.44 -0.34 88 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 14.45 -0.29 86 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.46 -0.32 82 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.80 +0.01 117 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.75 -0.02 104 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.72 -0.09 94 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 9.75 -0.07 88 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 8.76 -0.13 80 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 7.79 -0.13 74 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 6.65 -0.37 57 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 5.78 -0.36 57 0 50 0
28AUG26 41.00 C 5.38 5.38 5.38 4.95 -0.37 57 20 50 0
28AUG26 42.00 C 0.00 0.00 0.00 4.19 -0.36 57 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 3.50 -0.34 57 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 2.88 -0.32 57 0 9 0
28AUG26 45.00 C 2.30 2.30 2.30 2.35 -0.33 58 1 33 +1
28AUG26 46.00 C 2.19 2.19 2.13 1.86 -0.30 57 28 775 +5
28AUG26 47.00 C 0.00 0.00 0.00 1.49 -0.26 58 0 607 0
28AUG26 48.00 C 0.00 0.00 0.00 1.16 -0.23 58 0 507 0
28AUG26 49.00 C 1.08 1.08 1.08 0.89 -0.19 58 15 1,629 0
28AUG26 50.00 C 0.78 0.86 0.78 0.66 -0.17 58 76 889 -63
28AUG26 52.50 C 0.00 0.00 0.00 0.30 -0.11 57 0 1,199 0
28AUG26 55.00 C 0.23 0.23 0.23 0.13 -0.06 58 100 1,032 +100
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.03 57 0 1,278 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 1,164 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 1,380 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 122 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 126 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 15.97 +0.09 86 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 14.76 -0.17 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.78 -0.16 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.00 -0.01 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.07 0.00 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.13 -0.02 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.99 -0.28 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.17 -0.22 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.48 -0.09 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.68 -0.16 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.73 -0.37 53 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 6.04 -0.35 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.39 -0.35 53 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 4.79 -0.33 53 0 0 0
29SEP26 44.00 C 4.65 4.65 4.49 4.16 -0.42 52 192 882 +185
29SEP26 45.00 C 3.87 4.07 3.87 3.71 -0.33 53 34 868 +30
29SEP26 46.00 C 3.53 3.53 3.53 3.27 -0.31 53 15 1,319 +15
29SEP26 47.00 C 0.00 0.00 0.00 2.88 -0.29 53 0 1,030 0
29SEP26 48.00 C 0.00 0.00 0.00 2.53 -0.27 54 0 494 0
29SEP26 49.00 C 0.00 0.00 0.00 2.20 -0.25 54 0 1,075 0
29SEP26 50.00 C 0.00 0.00 0.00 1.89 -0.24 54 0 1,619 0
29SEP26 52.50 C 0.00 0.00 0.00 1.28 -0.19 54 0 1,040 0
29SEP26 55.00 C 1.24 1.24 1.04 0.84 -0.15 53 64 1,620 +60
29SEP26 57.50 C 0.00 0.00 0.00 0.54 -0.12 53 0 317 0
29SEP26 60.00 C 0.52 0.52 0.52 0.35 -0.08 53 5 1,007 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.05 53 0 4,277 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 2,758 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 94 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,447 0
29OCT26 37.00 C 0.00 0.00 0.00 9.77 -0.32 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.22 -0.11 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.24 -0.37 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.70 -0.23 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.05 -0.32 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.33 -0.44 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.76 -0.44 53 0 0 0
29OCT26 44.00 C 6.00 6.00 6.00 5.24 -0.43 53 10 165 +10
29OCT26 45.00 C 4.92 4.92 4.88 4.74 -0.31 53 163 329 +148
29OCT26 46.00 C 4.40 4.40 4.40 4.30 -0.50 53 2 107 +2
29OCT26 47.00 C 4.09 4.09 4.09 3.90 -0.35 53 15 7,402 0
29OCT26 48.00 C 3.70 3.84 3.70 3.54 -0.34 54 30 481 -30
29OCT26 49.00 C 3.41 3.41 3.33 3.22 -0.30 54 45 516 -30
29OCT26 50.00 C 2.93 2.93 2.93 2.89 -0.33 54 15 721 -15
29OCT26 52.50 C 2.41 2.41 2.41 2.18 -0.34 54 15 548 -15
29OCT26 55.00 C 0.00 0.00 0.00 1.63 -0.29 54 0 1,073 0
29OCT26 57.50 C 0.00 0.00 0.00 1.20 -0.25 54 0 289 0
29OCT26 60.00 C 0.00 0.00 0.00 0.88 -0.21 54 0 1,200 0
29OCT26 62.50 C 0.00 0.00 0.00 0.64 -0.17 53 0 1,105 0
29OCT26 65.00 C 0.00 0.00 0.00 0.46 -0.14 53 0 363 0
29OCT26 67.50 C 0.00 0.00 0.00 0.33 -0.11 53 0 815 0
29OCT26 70.00 C 0.00 0.00 0.00 0.24 -0.09 54 0 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.17 -0.07 53 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 165 0
27NOV26 37.00 C 0.00 0.00 0.00 10.57 -0.21 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.83 -0.24 57 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.29 -0.12 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.64 -0.13 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.92 -0.25 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.35 -0.25 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.82 -0.25 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.34 -0.25 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.71 -0.38 55 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 5.29 -0.36 55 0 150 0
27NOV26 47.00 C 0.00 0.00 0.00 4.89 -0.34 55 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 4.45 -0.41 55 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 4.19 -0.32 56 0 461 0
27NOV26 50.00 C 0.00 0.00 0.00 3.88 -0.30 56 0 60 0
27NOV26 52.50 C 0.00 0.00 0.00 3.13 -0.27 56 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 2.50 -0.24 56 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 1.98 -0.22 56 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.57 -0.19 55 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.24 -0.16 55 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 0.97 -0.14 55 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 0.76 -0.12 55 0 66 0
27NOV26 70.00 C 0.00 0.00 0.00 0.59 -0.11 55 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 0.46 -0.09 55 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 16.80 -0.06 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.95 -0.06 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.12 -0.07 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.31 -0.09 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.53 -0.08 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.78 -0.07 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.99 -0.14 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.34 -0.09 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.54 -0.22 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.01 -0.24 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.38 -0.15 58 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 8.71 -0.24 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.19 -0.23 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.56 -0.40 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.05 -0.36 55 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 6.55 -0.40 55 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 6.13 -0.37 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.74 -0.37 55 0 235 0
30DEC26 48.00 C 0.00 0.00 0.00 5.37 -0.37 55 0 42 0
30DEC26 49.00 C 5.27 5.27 5.27 5.04 -0.35 56 250 517 +250
30DEC26 50.00 C 4.83 4.83 4.83 4.72 -0.35 56 250 1,252 +250
30DEC26 52.50 C 0.00 0.00 0.00 3.95 -0.31 56 0 872 0
30DEC26 55.00 C 0.00 0.00 0.00 3.28 -0.29 56 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 2.71 -0.27 56 0 500 0
30DEC26 60.00 C 0.00 0.00 0.00 2.24 -0.24 56 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 1.84 -0.22 55 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 -0.20 55 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.24 -0.17 55 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.02 -0.15 55 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 0.83 -0.14 55 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.68 -0.12 55 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 0.56 -0.10 55 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.46 -0.08 55 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 -0.08 55 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.30 -0.07 55 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 -0.06 55 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 -0.05 55 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 -0.04 55 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 -0.03 55 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 400 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 17.80 -0.10 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.03 -0.12 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.29 -0.12 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.57 -0.12 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.87 -0.13 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.20 -0.13 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.54 -0.14 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.88 -0.17 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.39 -0.06 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.69 -0.19 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.16 -0.23 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.63 -0.23 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.12 -0.25 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.63 -0.26 57 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 9.07 -0.38 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.65 -0.36 57 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 8.17 -0.45 56 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 7.79 -0.38 56 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 7.45 -0.50 57 0 167 0
30MAR27 49.00 C 0.00 0.00 0.00 7.08 -0.48 57 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 6.75 -0.36 57 0 367 0
30MAR27 52.50 C 6.30 6.35 6.22 6.01 -0.36 57 45 360 +45
30MAR27 55.00 C 0.00 0.00 0.00 5.28 -0.35 57 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 4.64 -0.33 57 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 4.07 -0.32 57 0 302 0
30MAR27 62.50 C 0.00 0.00 0.00 3.58 -0.29 57 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.14 -0.27 57 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 2.75 -0.26 57 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 2.42 -0.24 57 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 2.12 -0.22 57 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 1.86 -0.21 56 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.64 -0.19 57 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.44 -0.17 56 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.26 -0.17 56 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.11 -0.11 56 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.98 -0.13 56 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.86 -0.10 56 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 0.76 -0.11 56 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.67 -0.10 56 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.59 -0.10 56 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.52 -0.07 56 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.46 -0.06 56 0 347 0
29JUN27 37.00 C 0.00 0.00 0.00 14.39 -0.15 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.82 -0.17 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.32 -0.14 59 0 0 0
29JUN27 40.00 C 13.05 13.05 13.05 12.81 -0.14 59 1 1 +1
29JUN27 41.00 C 0.00 0.00 0.00 12.33 -0.13 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.80 -0.19 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.40 -0.14 59 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.96 -0.14 59 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 10.40 -0.38 58 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 10.09 -0.30 58 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 9.71 -0.29 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.27 -0.32 58 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 8.93 -0.37 58 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 8.61 -0.36 58 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 7.86 -0.35 59 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 7.17 -0.31 59 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 6.50 -0.29 59 0 105 0
29JUN27 60.00 C 6.24 6.24 6.24 5.89 -0.28 59 1 57 +1
29JUN27 62.50 C 0.00 0.00 0.00 5.34 -0.27 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.85 -0.25 58 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 4.40 -0.24 58 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 3.99 -0.23 58 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 3.63 -0.21 58 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 3.30 -0.20 58 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.00 -0.19 58 0 15 0
29JUN27 80.00 C 3.41 3.41 3.41 2.73 -0.18 58 50 400 -50
29JUN27 82.50 C 0.00 0.00 0.00 2.48 -0.18 58 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.26 -0.17 58 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.06 -0.16 58 0 1 0
29JUN27 90.00 C 2.40 2.40 2.40 1.88 -0.15 58 232 267 +176
29JUN27 92.50 C 2.58 2.58 2.20 1.72 -0.13 58 281 468 +161
29JUN27 95.00 C 2.26 2.26 2.26 1.57 -0.13 58 63 1,003 +15
TOTAL CALL 2,419 146,453 +1,203
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 542 0
14AUG26 43.50 P 0.00 0.00 0.00 0.03 -0.05 51 0 656 0
14AUG26 44.00 P 0.00 0.00 0.00 0.08 -0.06 52 0 46 0
14AUG26 44.50 P 0.00 0.00 0.00 0.17 -0.05 52 0 269 0
14AUG26 45.00 P 0.22 0.33 0.20 0.33 -0.03 52 405 520 -60
14AUG26 45.50 P 0.00 0.00 0.00 0.55 0.00 51 0 1,012 0
14AUG26 46.00 P 0.00 0.00 0.00 0.89 +0.08 54 0 241 0
14AUG26 46.50 P 0.93 0.93 0.93 1.24 +0.12 51 8 1,018 0
14AUG26 47.00 P 1.28 1.28 1.28 1.70 +0.22 57 25 173 +5
14AUG26 47.50 P 0.00 0.00 0.00 2.14 +0.23 51 0 39 0
14AUG26 48.00 P 0.00 0.00 0.00 2.63 +0.29 54 0 25 0
14AUG26 48.50 P 0.00 0.00 0.00 3.12 +0.32 0 0 24 -15
14AUG26 49.00 P 0.00 0.00 0.00 3.62 +0.34 0 0 0 -30
14AUG26 49.50 P 0.00 0.00 0.00 4.12 +0.35 0 0 0 -17
14AUG26 50.00 P 0.00 0.00 0.00 4.62 +0.36 0 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 5.62 +0.36 0 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.62 +0.36 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.62 +0.36 0 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 8.62 +0.36 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.62 +0.36 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.62 +0.36 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.65 +0.39 205 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.62 +0.25 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.62 +0.36 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.62 +0.25 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.71 +0.34 299 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 16.62 +0.23 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 17.62 +0.23 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 18.62 +0.25 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 19.62 +0.23 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 20.62 +0.23 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 21.62 +0.23 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 22.62 +0.25 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 23.62 +0.25 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 24.62 +0.25 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 25.62 +0.25 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 50 0
21AUG26 42.50 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
21AUG26 43.00 P 0.22 0.22 0.22 0.29 -0.02 42 40 248 +40
21AUG26 43.50 P 0.42 0.42 0.42 0.40 -0.02 41 10 842 0
21AUG26 44.00 P 0.47 0.47 0.47 0.54 -0.01 41 50 235 -50
21AUG26 44.50 P 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
21AUG26 45.00 P 0.95 0.95 0.93 0.93 +0.03 41 20 35 +19
21AUG26 45.50 P 0.00 0.00 0.00 1.18 +0.05 42 0 140 0
21AUG26 46.00 P 1.23 1.23 1.23 1.47 +0.10 42 1 31 +1
21AUG26 46.50 P 0.00 0.00 0.00 1.82 +0.11 44 0 165 0
21AUG26 47.00 P 0.00 0.00 0.00 2.13 +0.08 42 0 83 0
21AUG26 47.50 P 0.00 0.00 0.00 2.50 +0.10 42 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 2.90 +0.18 42 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 3.32 +0.21 42 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 3.76 +0.24 42 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 4.21 +0.25 42 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.68 +0.28 42 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.64 +0.31 42 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.62 +0.33 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 7.62 +0.35 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 8.62 +0.36 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 9.62 +0.36 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.62 +0.36 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.68 +0.42 83 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.62 +0.25 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.62 +0.36 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 14.62 +0.25 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 15.71 +0.34 109 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 16.62 +0.23 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 17.62 +0.23 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 18.62 +0.25 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 10 0
28AUG26 36.00 P 0.08 0.08 0.08 0.04 -0.01 57 1 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 -0.01 58 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 -0.01 58 0 184 0
28AUG26 40.00 P 0.00 0.00 0.00 0.35 -0.01 57 0 668 0
28AUG26 41.00 P 0.00 0.00 0.00 0.51 -0.01 56 0 280 0
28AUG26 42.00 P 0.63 0.63 0.63 0.74 0.00 56 2 613 -2
28AUG26 43.00 P 0.00 0.00 0.00 1.04 +0.02 56 0 353 0
28AUG26 44.00 P 0.00 0.00 0.00 1.41 +0.03 56 0 484 0
28AUG26 45.00 P 1.85 1.85 1.85 1.88 +0.07 57 1 764 +1
28AUG26 46.00 P 2.35 2.35 2.35 2.43 +0.11 57 15 571 +15
28AUG26 47.00 P 2.96 2.96 2.96 3.06 +0.12 58 15 1,122 0
28AUG26 48.00 P 0.00 0.00 0.00 3.70 +0.15 57 0 680 0
28AUG26 49.00 P 0.00 0.00 0.00 4.43 +0.17 57 0 759 0
28AUG26 50.00 P 0.00 0.00 0.00 5.22 +0.20 57 0 1,491 0
28AUG26 52.50 P 0.00 0.00 0.00 7.37 +0.26 57 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.70 +0.19 57 0 1,472 0
28AUG26 57.50 P 0.00 0.00 0.00 12.14 +0.21 58 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 14.62 +0.25 0 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 17.12 +0.30 0 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 19.62 +0.23 0 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 22.12 +0.36 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.62 +0.23 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 27.12 +0.23 0 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 29.62 +0.28 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 32.12 +0.28 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 34.62 +0.36 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 37.12 +0.28 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.62 +0.28 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 42.12 +0.26 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.62 +0.36 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 47.12 +0.24 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.62 +0.24 0 0 0 0
29SEP26 30.00 P 0.10 0.10 0.10 0.04 0.00 54 1 44 0
29SEP26 31.00 P 0.12 0.12 0.12 0.06 -0.01 53 6 6 +5
29SEP26 32.00 P 0.16 0.16 0.16 0.10 0.00 54 1 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 0.00 54 0 11 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.01 53 0 20 0
29SEP26 35.00 P 0.33 0.33 0.33 0.30 -0.01 53 90 90 +90
29SEP26 36.00 P 0.42 0.42 0.42 0.42 -0.01 53 30 131 +30
29SEP26 37.00 P 0.53 0.53 0.53 0.56 -0.01 53 120 483 +120
29SEP26 38.00 P 0.00 0.00 0.00 0.72 -0.01 52 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 -0.01 52 0 171 0
29SEP26 40.00 P 1.13 1.13 1.13 1.18 +0.01 52 1 363 +1
29SEP26 41.00 P 0.00 0.00 0.00 1.47 +0.01 52 0 244 0
29SEP26 42.00 P 0.00 0.00 0.00 1.80 0.00 52 0 598 0
29SEP26 43.00 P 0.00 0.00 0.00 2.21 +0.02 52 0 673 0
29SEP26 44.00 P 2.66 2.70 2.66 2.66 +0.06 52 65 497 +50
29SEP26 45.00 P 0.00 0.00 0.00 3.16 +0.06 52 0 705 0
29SEP26 46.00 P 3.66 3.66 3.66 3.72 +0.09 53 15 848 -15
29SEP26 47.00 P 4.26 4.26 4.18 4.33 +0.11 53 60 2,368 0
29SEP26 48.00 P 0.00 0.00 0.00 4.98 +0.14 54 0 511 0
29SEP26 49.00 P 0.00 0.00 0.00 5.71 +0.16 55 0 743 0
29SEP26 50.00 P 0.00 0.00 0.00 6.30 +0.14 53 0 5,686 0
29SEP26 52.50 P 7.88 7.88 7.88 8.45 +0.29 57 5 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 10.40 +0.19 56 0 2,192 0
29SEP26 57.50 P 0.00 0.00 0.00 12.60 +0.24 56 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 14.88 +0.06 55 0 10,403 0
29SEP26 62.50 P 17.05 17.05 17.05 17.60 +0.45 69 5 3,211 0
29SEP26 65.00 P 19.35 19.35 19.35 19.62 +0.10 0 1 8,331 +1
29SEP26 67.50 P 0.00 0.00 0.00 22.12 +0.30 0 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 24.62 +0.23 0 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 27.12 +0.23 0 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 29.62 +0.28 0 0 884 -414
29SEP26 77.50 P 0.00 0.00 0.00 32.12 +0.28 0 0 915 -200
29SEP26 80.00 P 0.00 0.00 0.00 34.62 +0.36 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.12 +0.28 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 39.62 +0.28 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 42.12 +0.26 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.62 +0.36 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.12 +0.24 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.62 +0.24 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.12 +0.36 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.62 +0.23 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.12 +0.36 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.62 +0.27 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.12 +0.36 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.62 +0.36 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.12 +0.36 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.62 +0.32 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.12 +0.32 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.62 +0.27 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.12 +0.32 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.62 +0.27 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.12 +0.23 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.62 +0.36 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.08 -0.05 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.32 -0.07 53 0 713 0
29OCT26 39.00 P 0.00 0.00 0.00 1.58 -0.07 52 0 580 0
29OCT26 40.00 P 0.00 0.00 0.00 1.92 -0.06 53 0 566 0
29OCT26 41.00 P 0.00 0.00 0.00 2.27 -0.04 53 0 195 0
29OCT26 42.00 P 0.00 0.00 0.00 2.66 -0.04 52 0 290 0
29OCT26 43.00 P 0.00 0.00 0.00 3.10 -0.01 53 0 230 0
29OCT26 44.00 P 0.00 0.00 0.00 3.57 0.00 53 0 135 0
29OCT26 45.00 P 0.00 0.00 0.00 4.10 +0.05 53 0 255 0
29OCT26 46.00 P 4.63 4.68 4.63 4.65 +0.07 53 30 129 -30
29OCT26 47.00 P 5.15 5.15 5.15 5.25 +0.07 53 15 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 5.89 +0.09 54 0 252 0
29OCT26 49.00 P 0.00 0.00 0.00 6.56 +0.12 54 0 178 0
29OCT26 50.00 P 0.00 0.00 0.00 7.14 +0.01 53 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 8.96 -0.07 53 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 10.95 -0.05 53 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 13.21 +0.13 56 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 15.46 +0.11 58 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 17.60 +0.15 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.77 -0.10 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.27 +0.05 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.65 +0.07 51 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 27.13 +0.14 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.62 +0.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.12 +0.27 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.62 +0.28 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.69 -0.01 55 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 1.98 -0.02 55 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 2.29 0.00 54 0 7 0
27NOV26 40.00 P 0.00 0.00 0.00 2.64 0.00 54 0 249 0
27NOV26 41.00 P 0.00 0.00 0.00 3.04 +0.02 54 0 32 0
27NOV26 42.00 P 0.00 0.00 0.00 3.47 +0.02 54 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 3.93 +0.02 54 0 140 0
27NOV26 44.00 P 0.00 0.00 0.00 4.43 +0.03 54 0 307 0
27NOV26 45.00 P 0.00 0.00 0.00 4.97 +0.04 55 0 127 0
27NOV26 46.00 P 0.00 0.00 0.00 5.53 +0.06 55 0 322 0
27NOV26 47.00 P 0.00 0.00 0.00 6.13 +0.07 55 0 108 0
27NOV26 48.00 P 0.00 0.00 0.00 6.77 +0.09 55 0 60 0
27NOV26 49.00 P 0.00 0.00 0.00 7.43 +0.10 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.03 +0.01 55 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.85 -0.02 56 0 105 0
27NOV26 55.00 P 0.00 0.00 0.00 11.77 0.00 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.78 -0.01 56 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.88 -0.01 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.10 +0.07 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.22 -0.03 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.54 -0.09 55 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.95 +0.02 57 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.25 -0.02 54 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 -0.03 55 0 36 0
30DEC26 31.00 P 0.00 0.00 0.00 0.82 -0.03 55 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.99 -0.04 55 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.21 -0.03 56 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.43 -0.04 55 0 6 0
30DEC26 35.00 P 1.66 1.66 1.66 1.66 +0.02 55 1 48 -1
30DEC26 36.00 P 0.00 0.00 0.00 1.94 -0.02 55 0 195 0
30DEC26 37.00 P 0.00 0.00 0.00 2.23 -0.02 55 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.55 -0.03 55 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.87 -0.01 54 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.25 -0.02 54 0 259 0
30DEC26 41.00 P 0.00 0.00 0.00 3.67 -0.01 54 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.13 0.00 54 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.61 0.00 54 0 355 0
30DEC26 44.00 P 0.00 0.00 0.00 5.13 +0.02 54 0 542 0
30DEC26 45.00 P 0.00 0.00 0.00 5.69 +0.04 55 0 301 0
30DEC26 46.00 P 0.00 0.00 0.00 6.26 +0.03 55 0 709 0
30DEC26 47.00 P 0.00 0.00 0.00 6.86 +0.05 55 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 7.51 +0.04 55 0 305 0
30DEC26 49.00 P 7.92 7.92 7.92 8.17 +0.05 56 250 1,056 0
30DEC26 50.00 P 8.63 8.63 8.63 8.87 +0.08 56 250 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 10.55 -0.05 56 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.42 -0.06 56 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.45 +0.01 57 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.40 -0.08 56 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.61 +0.01 57 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.77 +0.02 57 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 23.00 +0.03 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 25.25 +0.03 57 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 27.53 -0.09 56 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.83 -0.11 54 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 32.19 -0.10 52 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 34.69 -0.06 54 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 37.16 +0.11 55 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 39.63 +0.15 55 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 42.12 +0.21 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.62 +0.26 0 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 47.12 +0.24 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.62 +0.24 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.12 +0.32 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.62 +0.23 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.12 +0.29 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.62 +0.27 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 62.12 +0.30 0 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.49 -0.05 57 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.73 -0.05 57 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.99 -0.05 57 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.25 -0.08 56 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.54 -0.04 56 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.86 -0.08 56 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.22 -0.04 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.58 -0.04 56 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.97 -0.03 56 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.37 -0.01 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.81 -0.01 55 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 5.28 0.00 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.77 +0.01 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.28 -0.01 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.81 -0.01 55 0 27 0
30MAR27 45.00 P 7.25 7.26 7.20 7.38 +0.01 56 230 242 +219
30MAR27 46.00 P 0.00 0.00 0.00 7.94 0.00 56 0 78 0
30MAR27 47.00 P 8.36 8.39 8.36 8.58 +0.03 56 60 65 +60
30MAR27 48.00 P 0.00 0.00 0.00 9.20 +0.03 56 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 9.85 +0.06 56 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 10.52 +0.03 56 0 281 0
30MAR27 52.50 P 0.00 0.00 0.00 12.20 -0.05 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 14.04 -0.04 57 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 15.96 -0.03 57 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.94 -0.01 58 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 19.96 -0.02 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.90 -0.15 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 24.17 +0.01 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 26.30 -0.03 58 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.57 -0.06 59 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.83 -0.02 59 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 33.10 -0.01 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.36 -0.03 58 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 37.66 -0.03 57 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 39.90 -0.12 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.25 -0.12 54 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 44.63 -0.12 50 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.21 +0.06 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.67 +0.10 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.14 +0.15 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.62 +0.18 0 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 57.12 +0.22 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.76 -0.04 57 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 5.18 -0.04 57 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.63 0.00 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.10 +0.04 56 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 6.60 +0.01 57 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.11 +0.01 56 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.64 +0.01 56 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.20 +0.02 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.77 +0.02 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.37 +0.02 57 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.97 +0.01 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.61 +0.01 57 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.26 +0.02 57 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.87 -0.03 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.58 -0.02 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.40 -0.04 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.15 -0.16 57 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 19.09 -0.15 57 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 21.06 -0.16 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.18 -0.06 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.16 -0.23 58 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 27.44 +0.04 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.58 +0.05 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.76 +0.06 59 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.95 +0.06 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.19 -0.03 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 38.46 -0.02 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.62 -0.11 58 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 42.91 -0.11 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.30 -0.03 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.63 -0.02 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.88 -0.11 55 0 0 0
TOTAL PUT 1,829 115,034 -177
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$ 7.540
28AUG26 4.70 C 0.00 0.00 0.00 2.85 -0.16 101 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.75 -0.16 96 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.66 -0.15 110 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.56 -0.15 106 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.30 -0.16 78 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.05 -0.16 68 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.81 -0.15 73 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.56 -0.16 63 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.35 -0.12 74 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.10 -0.13 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.88 -0.13 59 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.67 -0.10 55 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.49 -0.10 53 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.34 -0.10 51 0 605 0
28AUG26 7.75 C 0.29 0.29 0.27 0.23 -0.09 51 85 585 +85
28AUG26 8.00 C 0.14 0.14 0.14 0.15 -0.07 52 34 617 -19
28AUG26 8.25 C 0.00 0.00 0.00 0.09 -0.06 51 0 152 0
28AUG26 8.50 C 0.06 0.06 0.06 0.06 -0.04 53 100 65 -95
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.03 51 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.87 -0.15 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 -0.15 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.73 -0.10 87 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 -0.12 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 -0.16 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 -0.15 55 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 -0.11 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 -0.13 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.06 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.12 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.15 47 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 -0.11 51 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 -0.09 49 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.11 48 0 145 0
29SEP26 7.75 C 0.45 0.45 0.45 0.44 -0.10 48 15 289 +15
29SEP26 8.00 C 0.35 0.35 0.35 0.35 -0.09 48 15 658 0
29SEP26 8.25 C 0.29 0.29 0.29 0.28 -0.07 49 15 372 +15
29SEP26 8.50 C 0.25 0.25 0.25 0.21 -0.06 48 15 675 +15
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.06 48 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 238 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.04 48 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.03 48 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 265 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 145 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 151 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.73 -0.12 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.61 -0.12 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.36 -0.12 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.13 -0.11 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.91 -0.10 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.70 -0.10 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.51 -0.09 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.35 -0.06 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.14 -0.10 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.98 -0.14 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.85 -0.09 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.72 -0.09 49 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.62 -0.08 50 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.51 -0.08 49 0 92 0
29OCT26 8.25 C 0.00 0.00 0.00 0.43 -0.07 49 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.36 -0.07 49 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.30 -0.07 49 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.25 -0.06 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.20 -0.06 49 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.16 -0.05 49 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.13 -0.05 49 0 30 0
29OCT26 10.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 227 0
27NOV26 5.25 C 0.00 0.00 0.00 2.43 -0.09 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.20 -0.10 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.98 -0.10 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.82 -0.06 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.63 -0.06 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.45 -0.06 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.28 -0.06 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.09 -0.10 48 0 0 0
27NOV26 7.25 C 1.02 1.03 1.02 0.95 -0.10 48 26 52 +26
27NOV26 7.50 C 0.00 0.00 0.00 0.83 -0.09 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.64 -0.08 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.48 -0.08 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.41 -0.07 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.35 -0.07 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.30 -0.06 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.25 -0.06 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.21 -0.05 49 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.97 -0.10 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.88 -0.09 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.78 -0.10 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.69 -0.10 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.48 -0.09 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 -0.10 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.05 -0.10 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.86 -0.10 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 -0.10 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 -0.10 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.08 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.09 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 -0.08 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 -0.07 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 -0.09 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.10 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.07 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.60 -0.06 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 -0.06 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 -0.07 49 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 -0.07 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.06 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 -0.05 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.06 -0.10 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.97 -0.11 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.89 -0.10 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.81 -0.10 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.61 -0.10 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.43 -0.09 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.25 -0.09 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.07 -0.10 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.91 -0.09 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.76 -0.09 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.61 -0.08 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 -0.07 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.37 -0.07 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.25 -0.08 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.15 -0.07 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.05 -0.07 49 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.93 -0.12 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.85 -0.07 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.78 -0.07 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.73 -0.05 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 -0.04 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 -0.06 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.56 -0.06 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.51 -0.06 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.05 49 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.04 50 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.03 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.03 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.19 -0.10 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.11 -0.10 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.02 -0.10 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.95 -0.09 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.76 -0.10 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.58 -0.10 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.41 -0.10 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.25 -0.10 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.10 -0.10 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.96 -0.09 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.83 -0.09 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.71 -0.11 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.59 -0.11 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.48 -0.11 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.39 -0.10 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.29 -0.10 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.21 -0.09 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.13 -0.09 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.06 -0.09 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.99 -0.08 50 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.92 -0.08 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 -0.08 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.79 -0.08 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.74 -0.06 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.06 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.55 -0.06 50 0 12 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 -0.06 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.05 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 -0.03 50 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 -0.04 49 0 27 0
TOTAL CALL 305 13,574 +42
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 0.00 109 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 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 90 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 53 0 200 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 +0.01 53 0 595 0
28AUG26 7.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 606 0
28AUG26 7.25 P 0.00 0.00 0.00 0.18 +0.03 51 0 195 0
28AUG26 7.50 P 0.24 0.24 0.24 0.28 +0.04 49 5 139 0
28AUG26 7.75 P 0.00 0.00 0.00 0.43 +0.07 51 0 103 0
28AUG26 8.00 P 0.00 0.00 0.00 0.58 +0.06 48 0 190 0
28AUG26 8.25 P 0.00 0.00 0.00 0.77 +0.07 46 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 0.97 +0.06 37 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.25 +0.12 57 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.47 +0.11 51 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.72 +0.12 57 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.96 +0.11 0 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.21 +0.10 0 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.46 +0.10 0 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.96 +0.12 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.46 +0.11 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.46 +0.13 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.96 +0.13 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.46 +0.11 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.96 +0.13 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.96 +0.13 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.96 +0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 49 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 48 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 49 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.02 48 0 526 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 +0.04 48 0 367 0
29SEP26 7.50 P 0.44 0.44 0.44 0.49 +0.05 48 3 198 +3
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.06 48 0 169 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 +0.08 49 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 +0.04 45 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 +0.04 45 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 +0.05 45 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 +0.05 44 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 +0.11 54 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.04 +0.12 55 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.23 +0.07 46 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 +0.09 52 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 +0.09 52 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.46 +0.11 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 +0.11 0 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.46 +0.13 0 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 +0.13 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 +0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 +0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.96 +0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.96 +0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.46 +0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.96 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.46 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.96 +0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.46 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.96 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.46 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.96 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.46 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.46 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.46 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.46 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.46 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.46 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.46 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.46 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.46 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.46 +0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.46 +0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.46 +0.12 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.46 +0.12 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 0.00 49 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.23 +0.01 48 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.31 +0.03 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.51 +0.05 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.63 +0.05 48 0 20 0
29OCT26 7.75 P 0.00 0.00 0.00 0.78 +0.05 49 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 0.94 +0.07 50 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.06 +0.01 46 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.23 +0.03 46 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.42 +0.03 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.63 +0.03 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.88 +0.08 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.05 +0.03 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.27 +0.03 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.54 +0.07 51 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.32 +0.02 49 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.61 +0.04 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.89 +0.06 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.05 +0.07 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.16 +0.02 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.39 +0.07 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.53 +0.03 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.72 +0.03 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.92 +0.03 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.13 +0.04 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.40 +0.09 52 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.56 +0.03 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.01 49 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.03 48 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.03 48 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.05 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.05 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 +0.05 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 +0.07 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 +0.08 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 +0.07 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.04 48 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.08 50 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 +0.08 50 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 +0.09 51 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.08 51 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.10 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 +0.10 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 +0.08 52 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.57 +0.08 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.04 +0.09 53 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.51 +0.09 53 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.98 +0.09 52 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.46 +0.09 0 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.96 +0.10 0 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.46 +0.11 0 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.96 +0.12 0 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.96 +0.11 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.46 +0.12 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.96 +0.12 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.46 +0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.96 +0.12 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 10.46 +0.12 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.96 +0.12 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.46 +0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.96 +0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.46 +0.12 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.46 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.46 +0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.46 +0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.46 +0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.46 +0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.46 +0.12 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 +0.03 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 +0.02 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 +0.03 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 +0.03 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 +0.04 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.81 +0.04 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 +0.05 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 +0.05 48 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 +0.06 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 +0.07 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 +0.03 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 +0.05 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 +0.06 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 +0.06 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 +0.07 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 +0.07 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.08 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.86 +0.07 51 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.08 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 +0.08 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 +0.09 52 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.61 +0.08 52 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.07 +0.08 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.53 +0.08 52 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.00 +0.07 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.50 +0.11 54 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.99 +0.11 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.48 +0.12 55 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.97 +0.11 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.46 +0.10 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.96 +0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.46 +0.12 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.96 +0.11 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 +0.01 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.55 +0.02 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 +0.03 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.04 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.87 +0.04 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 0.99 +0.05 49 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.12 +0.05 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.26 +0.05 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.41 +0.06 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.56 +0.06 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.73 +0.07 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.90 +0.08 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.08 +0.08 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.22 +0.03 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 +0.07 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 +0.06 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.83 +0.07 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.02 +0.06 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.43 +0.06 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.84 +0.06 51 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.28 +0.07 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.73 +0.08 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.18 +0.09 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.63 +0.09 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.09 +0.09 53 0 0 0
TOTAL PUT 8 7,161 +3
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$ 15.340
28AUG26 9.75 C 0.00 0.00 0.00 5.60 -0.18 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.85 -0.18 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.35 -0.17 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.85 -0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.36 -0.16 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.86 -0.18 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.36 -0.18 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.87 -0.17 34 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.39 -0.17 32 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.96 -0.16 32 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.59 -0.13 31 0 193 0
28AUG26 15.50 C 0.30 0.30 0.30 0.33 -0.10 31 6 322 +4
28AUG26 16.00 C 0.00 0.00 0.00 0.17 -0.07 32 0 308 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 -0.04 33 1 234 -1
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 141 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.60 -0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.35 -0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.86 -0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.36 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.87 -0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.38 -0.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 -0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 -0.18 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 -0.17 30 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 -0.15 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 -0.14 30 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.12 29 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.11 30 0 446 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.09 30 0 416 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 -0.05 31 0 183 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.05 30 6 135 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.02 31 6 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 32 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.63 -0.18 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.38 -0.18 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.89 -0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.93 -0.14 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.43 -0.14 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.96 -0.13 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.52 -0.17 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.10 -0.17 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.72 -0.15 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.33 -0.14 28 0 78 0
29OCT26 15.00 C 1.10 1.10 1.10 1.04 -0.13 29 15 110 +15
29OCT26 15.50 C 0.00 0.00 0.00 0.80 -0.11 29 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.60 -0.09 29 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.44 -0.08 29 0 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.33 -0.05 30 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.24 -0.05 30 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.45 -0.11 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.97 -0.12 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.49 -0.13 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.02 -0.10 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.55 -0.18 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.14 -0.18 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.77 -0.17 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.45 -0.16 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.17 -0.14 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.92 -0.12 30 0 15 0
27NOV26 16.00 C 0.71 0.71 0.71 0.71 -0.12 30 35 65 +35
27NOV26 16.50 C 0.00 0.00 0.00 0.54 -0.12 30 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.30 -0.08 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
27NOV26 19.00 C 0.16 0.16 0.16 0.11 -0.05 30 38 38 +38
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.65 -0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.41 -0.15 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.94 -0.13 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.45 -0.13 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.98 -0.12 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.50 -0.12 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.12 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.58 -0.15 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 -0.18 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 -0.18 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.50 -0.17 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.22 -0.16 29 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 -0.14 29 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.13 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.11 29 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.10 29 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.09 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.08 29 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.07 29 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30DEC26 25.00 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 5.66 -0.15 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.42 -0.14 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.94 -0.15 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.48 -0.14 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.05 -0.13 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.59 -0.12 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.21 -0.11 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.78 -0.14 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.44 -0.17 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.12 -0.16 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.83 -0.16 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 -0.16 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.38 -0.14 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 -0.13 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 -0.14 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 -0.12 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 -0.11 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 -0.09 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 -0.08 30 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 -0.08 30 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.07 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.73 -0.15 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.50 -0.12 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.05 -0.15 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.61 -0.11 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.19 -0.12 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.79 -0.10 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.42 -0.10 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.06 -0.10 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.72 -0.13 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.42 -0.15 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.15 -0.14 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.90 -0.13 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.70 -0.15 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.50 -0.14 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.31 -0.10 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.15 -0.13 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.01 -0.09 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.87 -0.11 30 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.76 -0.10 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 -0.10 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 -0.08 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.09 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 46 0
TOTAL CALL 107 7,627 +91
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 94 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 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 57 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 376 0
28AUG26 14.50 P 0.13 0.13 0.13 0.11 +0.02 33 9 351 0
28AUG26 15.00 P 0.28 0.28 0.28 0.25 +0.04 32 5 424 +5
28AUG26 15.50 P 0.55 0.55 0.55 0.49 +0.08 33 3 202 0
28AUG26 16.00 P 0.00 0.00 0.00 0.82 +0.11 33 0 173 0
28AUG26 16.50 P 0.00 0.00 0.00 1.23 +0.13 34 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.68 +0.17 33 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.66 +0.18 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.21 +0.21 61 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.67 +0.13 55 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.22 +0.22 77 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.68 +0.18 71 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.68 +0.18 81 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.68 +0.18 91 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.68 +0.18 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 143 0
29SEP26 13.50 P 0.10 0.10 0.10 0.09 +0.01 30 20 202 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 178 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 +0.03 30 0 328 0
29SEP26 15.00 P 0.00 0.00 0.00 0.50 +0.08 31 0 585 0
29SEP26 15.50 P 0.00 0.00 0.00 0.73 +0.08 30 0 625 0
29SEP26 16.00 P 0.00 0.00 0.00 1.06 +0.09 31 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.43 +0.12 32 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.79 +0.13 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.22 +0.14 30 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.69 +0.09 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.21 +0.12 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.69 +0.13 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.22 +0.17 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.69 +0.14 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.69 +0.13 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.69 +0.13 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.69 +0.13 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.69 +0.13 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.69 +0.13 74 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.69 +0.13 79 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.69 +0.13 84 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.69 +0.13 88 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 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 31 0 5 0
29OCT26 13.00 P 0.13 0.13 0.13 0.11 +0.01 30 15 130 -5
29OCT26 13.50 P 0.20 0.20 0.20 0.19 +0.02 30 30 79 +30
29OCT26 14.00 P 0.00 0.00 0.00 0.30 +0.02 30 0 360 0
29OCT26 14.50 P 0.00 0.00 0.00 0.46 +0.04 30 0 119 0
29OCT26 15.00 P 0.65 0.65 0.65 0.67 +0.06 31 2 190 0
29OCT26 15.50 P 0.00 0.00 0.00 0.92 +0.07 31 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 1.23 +0.09 31 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.57 +0.10 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.90 +0.12 30 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 2.31 +0.13 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.82 +0.22 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.28 +0.14 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.73 +0.11 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.22 +0.11 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.69 +0.12 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.69 +0.13 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.69 +0.13 48 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.69 +0.13 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.08 0.00 30 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 0.00 30 0 2 0
27NOV26 13.00 P 0.21 0.21 0.21 0.21 0.00 30 2 2 +2
27NOV26 13.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
27NOV26 14.50 P 0.67 0.68 0.67 0.65 +0.02 30 40 40 +40
27NOV26 15.00 P 0.90 0.91 0.90 0.87 +0.03 29 174 140 +140
27NOV26 15.50 P 1.18 1.18 1.14 1.14 +0.04 29 115 170 +109
27NOV26 16.00 P 1.48 1.48 1.44 1.45 +0.09 29 74 168 +59
27NOV26 16.50 P 0.00 0.00 0.00 1.79 +0.11 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.18 +0.09 29 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.59 +0.11 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.02 +0.08 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.48 +0.10 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.92 +0.09 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.38 +0.09 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.85 +0.12 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.80 +0.12 23 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.76 +0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 0.00 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 0.00 29 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 0.00 29 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 +0.01 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 +0.03 29 0 17 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 +0.03 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 +0.04 29 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 +0.05 29 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 +0.04 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.89 +0.07 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.26 +0.09 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.65 +0.10 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 +0.08 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.55 +0.10 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.00 +0.11 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.42 +0.08 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.88 +0.08 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.83 +0.12 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.80 +0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.77 +0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.76 +0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.74 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 0.00 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 0.00 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 0.00 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.61 +0.01 29 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.79 +0.02 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 +0.03 29 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.23 +0.04 29 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.50 +0.05 29 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.88 +0.14 30 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 2.15 +0.06 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.49 +0.05 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 +0.05 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.29 +0.10 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.70 +0.11 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.12 +0.09 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.53 +0.07 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.89 +0.05 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.89 +0.08 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.87 +0.15 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.77 +0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 0.00 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 0.00 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.20 0.00 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.29 0.00 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 30 0
29JUN27 12.50 P 0.49 0.49 0.49 0.50 +0.01 29 15 16 +15
29JUN27 13.00 P 0.00 0.00 0.00 0.65 +0.02 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.82 +0.02 30 0 36 0
29JUN27 14.00 P 0.00 0.00 0.00 1.02 +0.03 30 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 1.24 +0.05 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.48 +0.04 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.74 +0.06 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 2.07 +0.09 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.39 +0.09 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.75 +0.11 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.11 +0.12 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.49 +0.09 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.88 +0.09 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.27 +0.08 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.69 +0.09 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.12 +0.09 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.01 +0.10 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.92 +0.10 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.86 +0.10 30 0 0 0
TOTAL PUT 504 10,846 +395
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 0.00 81 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.24 0.00 86 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.14 +0.02 79 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.04 +0.02 73 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.94 +0.02 66 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.84 +0.02 60 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.74 +0.02 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.64 +0.02 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.29 +0.01 38 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.21 0.00 34 0 46 0
28AUG26 5.25 C 0.09 0.09 0.09 0.09 0.00 34 2 120 +2
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 61 0
28AUG26 6.00 C 0.01 0.01 0.01 0.01 0.00 46 15 26 -15
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.35 +0.02 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 +0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.15 +0.02 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 +0.02 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 +0.02 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 +0.01 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.01 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 0.00 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 0.00 31 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 0.00 32 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 0.00 33 0 555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 33 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 33 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 36 0 105 0
29SEP26 6.75 C 0.02 0.02 0.02 0.01 0.00 40 1 107 -1
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 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 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 75 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.36 +0.02 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.26 +0.02 39 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.17 +0.02 39 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.07 +0.02 36 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.98 +0.02 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.88 +0.01 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.80 +0.02 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.72 +0.01 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.64 +0.02 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.56 +0.01 31 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.01 32 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 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.09 - 38 0 0 -
27NOV26 4.20 C 0.00 0.00 0.00 1.00 +0.02 36 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.91 +0.01 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.83 +0.01 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.75 +0.01 35 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.68 +0.02 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.60 +0.01 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.42 -0.01 33 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.30 0.00 33 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.21 0.00 33 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.14 0.00 33 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 0.00 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 35 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 1.38 +0.02 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 +0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.19 +0.01 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.02 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.01 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.01 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.01 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 +0.01 36 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 0.00 35 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 0.00 35 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 0.00 35 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 45 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 1.41 +0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.33 +0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.25 +0.01 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.17 +0.01 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 +0.01 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 +0.01 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.70 +0.01 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 +0.01 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.60 +0.01 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 0.00 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 0.00 33 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 0.00 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 0.00 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 0.00 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 0.00 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 0.00 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 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 0.00 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.48 0.00 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.40 +0.01 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.33 +0.02 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.25 +0.01 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.18 +0.01 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 +0.01 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.05 +0.02 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.98 +0.01 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.86 0.00 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.81 +0.01 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.70 0.00 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.59 0.00 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 0.00 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 0.00 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.35 0.00 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 0.00 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 0.00 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 18 4,945 -14
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 48 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 -0.01 33 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 -0.01 32 0 38 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 152 0
28AUG26 5.25 P 0.20 0.20 0.20 0.23 0.00 37 30 126 +30
28AUG26 5.50 P 0.00 0.00 0.00 0.42 0.00 38 8 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.64 -0.01 35 0 8 0
28AUG26 6.00 P 0.00 0.00 0.00 0.89 -0.01 45 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.14 0.00 54 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.39 0.00 63 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.64 0.00 71 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.89 -0.01 78 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.14 -0.01 86 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.39 -0.01 93 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.64 -0.01 99 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.89 -0.01 105 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 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 36 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 0.01 -0.01 29 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 42 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 31 0 57 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 32 0 45 0
29SEP26 4.90 P 0.14 0.14 0.14 0.14 0.00 33 8 131 0
29SEP26 5.00 P 0.19 0.19 0.19 0.18 0.00 33 19 432 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.01 33 0 538 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 0.00 35 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 -0.02 31 0 253 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 -0.01 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 -0.01 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 0.00 39 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.64 0.00 44 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 -0.01 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 -0.01 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 -0.01 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 -0.01 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 -0.01 65 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 0.00 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.39 0.00 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 0.00 76 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.89 0.00 79 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.14 0.00 83 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.39 0.00 86 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.64 0.00 89 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.10 P 0.02 0.02 0.02 0.02 0.00 32 1 1 +1
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.01 32 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 0.16 -0.01 33 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29OCT26 5.00 P 0.25 0.25 0.25 0.24 -0.01 33 8 81 +8
29OCT26 5.25 P 0.00 0.00 0.00 0.36 -0.02 32 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.54 -0.01 34 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.73 -0.01 34 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 0.94 -0.02 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.16 -0.02 34 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.40 -0.02 36 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.64 -0.01 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.89 -0.01 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.14 -0.01 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.39 -0.01 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.64 -0.01 51 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 - 33 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 33 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 0.32 -0.01 32 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.45 -0.01 31 0 88 0
27NOV26 5.50 P 0.60 0.60 0.60 0.63 -0.01 33 15 109 0
27NOV26 5.75 P 0.00 0.00 0.00 0.79 -0.01 30 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 1.00 -0.02 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.22 -0.02 29 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.45 -0.02 28 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.68 -0.02 20 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.65 -0.02 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 0.00 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 0.00 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 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 0.15 +0.01 34 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.01 34 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 0.22 0.22 0.22 0.25 0.00 34 1 32 +1
30DEC26 4.80 P 0.26 0.26 0.26 0.29 +0.01 34 1 27 +1
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 0.00 33 8 262 +8
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 0.85 -0.01 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 -0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 -0.01 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 -0.01 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 -0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.94 -0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 -0.02 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.14 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.66 +0.01 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 0.00 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 0.14 +0.01 33 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 0.00 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 0.00 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 0.36 -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 0.00 32 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.01 32 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 -0.01 32 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.32 -0.01 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.53 -0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.75 -0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.97 -0.02 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.21 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.45 -0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.69 -0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.93 -0.01 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.65 -0.02 0 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 0.00 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 0.28 -0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.01 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 +0.01 33 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 0.00 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 0.00 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.01 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.38 -0.01 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.79 -0.01 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.01 -0.01 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.23 -0.02 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.47 -0.01 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.70 -0.01 31 0 0 0
TOTAL PUT 99 5,765 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 154.200
14AUG26 130.00 C 0.00 0.00 0.00 24.50 - 196 0 0 -
14AUG26 131.00 C 0.00 0.00 0.00 23.50 +3.30 188 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 22.50 +3.30 181 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 21.50 +3.30 174 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 20.50 +3.30 167 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 19.50 +3.30 160 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 18.50 +3.30 152 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 17.50 +3.30 145 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 16.50 +3.30 138 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 15.50 +3.30 131 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 14.50 +3.30 124 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 13.50 +3.46 117 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 12.50 +3.45 109 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 11.52 +3.44 104 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 10.34 +3.21 79 0 5 0
14AUG26 145.00 C 0.00 0.00 0.00 9.21 +3.01 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 8.22 +2.91 42 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 7.23 +2.77 42 0 30 0
14AUG26 148.00 C 4.99 4.99 4.99 6.25 +2.59 41 2 32 +2
14AUG26 149.00 C 4.12 4.12 4.12 5.30 +2.35 42 4 50 +4
14AUG26 150.00 C 3.31 3.31 3.31 4.52 +2.22 50 9 238 +9
14AUG26 152.50 C 2.20 4.30 1.70 2.46 +1.27 45 60 1,780 +23
14AUG26 155.00 C 0.67 2.41 0.65 1.04 +0.54 43 1,090 1,800 +514
14AUG26 157.50 C 0.40 1.20 0.35 0.33 +0.16 43 5,428 3,181 -1,030
14AUG26 160.00 C 0.20 0.58 0.14 0.08 +0.03 43 5,829 2,286 -1,791
14AUG26 162.50 C 0.10 0.23 0.10 0.02 0.00 45 160 539 -18
14AUG26 165.00 C 0.10 0.11 0.07 0.01 0.00 52 182 511 -50
14AUG26 167.50 C 0.01 0.01 0.01 0.01 0.00 62 1 568 0
14AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 411 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 250 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 71 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 40 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 109 0 9 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 142 0 61 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 24.50 - 65 0 0 -
21AUG26 131.00 C 0.00 0.00 0.00 23.50 +3.09 63 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 22.50 +3.02 60 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 21.51 +2.95 58 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 20.56 +2.91 58 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 19.62 +2.86 58 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 18.70 +2.74 58 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 17.79 +2.70 58 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 16.89 +2.65 58 0 0 0
21AUG26 139.00 C 15.37 15.37 15.37 16.00 +2.59 58 1 1 +1
21AUG26 140.00 C 0.00 0.00 0.00 15.38 +2.77 63 0 1 0
21AUG26 141.00 C 0.00 0.00 0.00 14.51 +2.69 62 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 13.70 +2.64 63 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 12.87 +2.54 62 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 12.04 +2.41 61 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 11.26 +2.30 61 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 10.50 +2.19 60 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 9.77 +2.31 60 0 0 0
21AUG26 148.00 C 7.62 9.04 7.62 9.08 +2.09 60 92 128 +77
21AUG26 149.00 C 8.59 9.84 8.59 8.53 +2.07 61 188 198 +164
21AUG26 150.00 C 7.73 9.29 7.73 7.89 +1.95 60 65 966 +30
21AUG26 152.50 C 6.02 7.53 6.02 6.45 +1.67 60 169 175 +49
21AUG26 155.00 C 5.00 6.33 4.61 5.04 +1.21 58 1,252 1,196 +919
21AUG26 157.50 C 3.51 5.16 3.51 4.07 +1.04 60 714 593 +561
21AUG26 160.00 C 2.78 4.16 2.78 3.16 +0.83 59 288 339 +145
21AUG26 162.50 C 2.15 3.32 1.75 2.41 +0.66 59 398 480 +345
21AUG26 165.00 C 1.82 2.50 1.82 1.81 +0.51 59 82 171 +31
21AUG26 167.50 C 1.40 1.87 1.30 1.33 +0.38 59 68 327 +38
21AUG26 170.00 C 1.03 1.65 1.01 0.97 +0.29 59 232 219 +108
21AUG26 172.50 C 0.81 1.02 0.77 0.69 +0.21 59 124 181 +102
21AUG26 175.00 C 0.64 1.00 0.56 0.48 +0.14 59 202 193 +137
21AUG26 177.50 C 0.50 0.63 0.48 0.34 +0.11 59 67 132 +67
21AUG26 180.00 C 0.39 0.42 0.39 0.23 +0.07 59 16 17 +16
21AUG26 182.50 C 0.32 0.40 0.32 0.15 +0.04 58 31 45 +30
21AUG26 185.00 C 0.40 0.40 0.40 0.10 +0.03 58 2 2 +2
21AUG26 187.50 C 0.00 0.00 0.00 0.07 +0.02 59 0 120 0
21AUG26 190.00 C 0.00 0.00 0.00 0.05 +0.02 60 0 100 0
21AUG26 192.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 15 0
21AUG26 195.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 15 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
21AUG26 200.00 C 0.10 0.10 0.10 0.01 0.00 61 75 75 +75
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 63 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 75.00 C 0.00 0.00 0.00 79.29 - 0 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 76.79 +3.21 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 74.30 +3.22 100 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 71.80 +3.21 85 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 69.30 +3.21 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 66.81 +3.22 89 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 64.31 +3.21 78 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 61.81 +3.21 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 59.31 +3.21 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.82 +3.20 69 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.32 +3.21 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.87 +3.25 82 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.33 +3.20 60 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.83 +3.19 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.33 +3.17 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.84 +3.18 51 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.35 +3.15 52 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 36.73 +2.98 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.27 +2.96 0 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 31.84 +3.06 0 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 29.78 +3.42 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 27.04 +3.06 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 24.65 +2.99 51 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 22.32 +2.91 51 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 20.05 +2.80 51 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 18.00 +2.86 53 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 15.86 +2.86 52 0 78 0
28AUG26 142.50 C 0.00 0.00 0.00 13.87 +2.64 51 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 11.99 +2.43 51 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 10.23 +2.17 50 0 1,113 0
28AUG26 150.00 C 7.70 9.49 7.70 8.68 +1.88 50 40 2,585 +30
28AUG26 152.50 C 6.45 7.87 6.45 7.32 +1.68 51 102 5,477 +15
28AUG26 155.00 C 5.50 7.23 5.47 6.08 +1.38 51 105 8,027 +103
28AUG26 157.50 C 4.43 6.10 4.43 5.00 +1.16 51 81 5,417 +58
28AUG26 160.00 C 3.71 5.10 3.50 4.20 +1.08 52 190 4,043 +15
28AUG26 162.50 C 2.69 4.10 2.69 3.38 +0.91 52 53 3,527 +12
28AUG26 165.00 C 2.50 3.50 2.28 2.69 +0.76 51 360 8,548 -51
28AUG26 167.50 C 1.86 2.93 1.86 2.12 +0.62 51 123 2,325 +34
28AUG26 170.00 C 1.64 2.37 1.63 1.65 +0.50 51 1,532 18,556 +277
28AUG26 172.50 C 1.50 1.86 1.50 1.27 +0.40 51 90 1,595 +19
28AUG26 175.00 C 1.18 1.59 1.18 0.97 +0.32 51 440 2,746 +323
28AUG26 177.50 C 1.26 1.26 0.98 0.73 +0.24 51 124 1,673 +56
28AUG26 180.00 C 0.79 1.00 0.77 0.55 +0.19 51 282 1,719 -204
28AUG26 182.50 C 0.70 0.80 0.68 0.39 +0.13 51 21 1,066 -2
28AUG26 185.00 C 0.63 0.63 0.58 0.29 +0.10 51 27 1,585 -27
28AUG26 187.50 C 0.60 0.60 0.60 0.22 +0.08 51 1 663 +1
28AUG26 190.00 C 0.00 0.00 0.00 0.16 +0.06 51 0 1,781 0
28AUG26 192.50 C 0.00 0.00 0.00 0.11 +0.04 51 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 567 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 335 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 2,008 0
28AUG26 205.00 C 0.15 0.20 0.15 0.02 +0.01 51 64 781 +36
28AUG26 210.00 C 0.13 0.13 0.13 0.01 0.00 52 60 2,362 +60
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 230.00 C 0.05 0.05 0.05 0.01 0.00 65 53 53 +53
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 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 80 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 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 75.00 C 0.00 0.00 0.00 79.48 - 0 0 0 -
29SEP26 77.50 C 0.00 0.00 0.00 76.79 +2.95 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 74.50 +3.16 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.01 +3.18 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.52 +3.17 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.03 +3.18 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.54 +3.19 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.05 +3.19 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.56 +3.20 41 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.08 +3.21 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.59 +3.22 43 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.87 +2.99 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.64 +3.26 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.83 +2.95 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.72 +3.28 43 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.84 +2.82 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.35 +2.73 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.91 +2.65 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.54 +2.25 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.21 +2.28 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.93 +2.26 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.32 +3.47 43 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.58 +2.72 37 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 23.65 +2.77 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.61 +2.60 40 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 19.65 +2.39 40 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 17.83 +2.22 40 0 90 0
29SEP26 142.50 C 14.87 14.87 14.87 16.13 +2.07 40 30 325 +30
29SEP26 145.00 C 0.00 0.00 0.00 14.55 +1.94 41 0 237 0
29SEP26 147.50 C 13.82 13.82 13.82 13.08 +1.82 41 9 726 +9
29SEP26 150.00 C 12.00 12.00 12.00 11.70 +1.69 42 3 1,626 -1
29SEP26 152.50 C 9.64 10.89 9.64 10.43 +1.56 42 49 3,467 +30
29SEP26 155.00 C 8.55 9.72 8.33 9.25 +1.43 42 258 2,747 -27
29SEP26 157.50 C 7.57 9.06 7.57 8.24 +1.37 42 89 3,197 +89
29SEP26 160.00 C 6.90 8.36 6.69 7.35 +1.24 43 234 3,590 +110
29SEP26 162.50 C 7.39 7.39 6.32 6.47 +1.13 43 26 1,308 +26
29SEP26 165.00 C 6.20 6.20 5.90 5.66 +0.97 43 9 968 0
29SEP26 167.50 C 4.65 5.50 4.65 5.09 +0.91 44 31 934 +1
29SEP26 170.00 C 4.11 5.00 4.11 4.41 +0.81 44 122 2,918 +37
29SEP26 172.50 C 0.00 0.00 0.00 3.81 +0.72 44 0 826 0
29SEP26 175.00 C 3.60 3.60 3.44 3.28 +0.64 44 19 5,048 +8
29SEP26 177.50 C 0.00 0.00 0.00 2.81 +0.56 44 0 1,324 0
29SEP26 180.00 C 2.60 3.28 2.60 2.40 +0.49 44 16 1,132 +5
29SEP26 182.50 C 0.00 0.00 0.00 2.04 +0.42 44 0 1,316 0
29SEP26 185.00 C 2.10 2.30 2.10 1.73 +0.40 44 4 1,544 0
29SEP26 187.50 C 0.00 0.00 0.00 1.42 +0.30 43 0 804 0
29SEP26 190.00 C 1.90 1.94 1.60 1.20 +0.23 43 132 1,583 +1
29SEP26 192.50 C 1.70 1.70 1.70 1.01 +0.23 43 102 466 +100
29SEP26 195.00 C 1.20 1.60 1.20 0.85 +0.20 43 104 960 +100
29SEP26 197.50 C 1.45 1.45 1.45 0.71 +0.15 43 100 502 +100
29SEP26 200.00 C 1.25 1.25 1.25 0.61 +0.15 44 100 2,018 +100
29SEP26 205.00 C 0.00 0.00 0.00 0.41 +0.10 43 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.28 +0.07 43 0 740 0
29SEP26 215.00 C 0.00 0.00 0.00 0.19 +0.05 43 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 593 0
29SEP26 255.00 C 0.20 0.20 0.20 0.01 0.00 45 1 439 -1
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 61 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 68 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 70 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 72 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 74 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 76 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 78 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 80 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 82 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 84 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 86 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 87 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 89 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 79.50 - 0 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 77.04 +3.12 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 74.53 +3.11 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.03 +3.12 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.53 +3.10 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.03 +3.10 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 64.54 +3.11 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.05 +3.12 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.56 +3.12 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.08 +3.20 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.59 +3.12 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.08 +3.08 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 49.64 +3.13 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 46.86 +2.73 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.84 +3.10 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.15 +2.75 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 39.86 +2.41 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.59 +2.40 30 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.40 +2.43 34 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.27 +2.45 36 0 0 0
29OCT26 125.00 C 33.00 33.00 33.00 31.16 +2.48 37 2 2 +2
29OCT26 127.50 C 0.00 0.00 0.00 29.88 +2.68 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.89 +2.84 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.98 +2.51 43 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.14 +2.41 43 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.38 +2.32 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.70 +2.78 43 0 31 0
29OCT26 142.50 C 0.00 0.00 0.00 18.52 +2.06 41 0 105 0
29OCT26 145.00 C 0.00 0.00 0.00 17.05 +1.96 41 0 197 0
29OCT26 147.50 C 0.00 0.00 0.00 15.65 +1.85 41 0 126 0
29OCT26 150.00 C 12.98 12.98 12.98 14.34 +1.75 41 8 434 +8
29OCT26 152.50 C 12.01 13.64 12.01 13.11 +1.65 41 47 956 +1
29OCT26 155.00 C 11.37 12.36 11.37 11.96 +1.56 42 31 1,759 0
29OCT26 157.50 C 10.04 11.30 10.04 10.88 +1.45 42 28 873 +6
29OCT26 160.00 C 9.16 10.39 9.16 9.90 +1.38 42 49 683 +6
29OCT26 162.50 C 8.35 8.35 8.35 9.03 +1.25 42 1 978 +1
29OCT26 165.00 C 8.90 8.90 8.51 8.24 +1.18 43 15 875 +2
29OCT26 167.50 C 0.00 0.00 0.00 7.53 +1.10 43 0 1,773 0
29OCT26 170.00 C 0.00 0.00 0.00 6.92 +1.04 43 0 813 0
29OCT26 172.50 C 0.00 0.00 0.00 6.26 +0.96 44 0 584 0
29OCT26 175.00 C 0.00 0.00 0.00 5.63 +0.89 44 0 415 0
29OCT26 177.50 C 0.00 0.00 0.00 5.05 +0.83 44 0 259 0
29OCT26 180.00 C 0.00 0.00 0.00 4.51 +0.75 44 0 678 0
29OCT26 182.50 C 4.36 4.42 4.36 4.02 +0.68 43 3 65 +3
29OCT26 185.00 C 0.00 0.00 0.00 3.58 +0.62 43 0 17 0
29OCT26 187.50 C 0.00 0.00 0.00 3.19 +0.57 43 0 27 0
29OCT26 190.00 C 0.00 0.00 0.00 2.83 +0.51 43 0 207 0
29OCT26 192.50 C 0.00 0.00 0.00 2.51 +0.46 43 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 2.22 +0.47 43 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 1.90 +0.36 43 0 33 0
29OCT26 200.00 C 0.00 0.00 0.00 1.68 +0.32 43 0 43 0
29OCT26 205.00 C 0.00 0.00 0.00 1.30 +0.26 43 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 1.01 +0.21 43 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.77 +0.16 43 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.59 +0.13 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.45 +0.10 43 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.34 +0.08 43 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.26 +0.06 43 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.19 +0.04 43 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 79.50 - 0 0 0 -
27NOV26 77.50 C 0.00 0.00 0.00 77.04 +3.12 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 74.53 +3.11 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 72.03 +3.12 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 69.53 +3.10 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.03 +3.10 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 64.54 +3.11 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.05 +3.12 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 59.56 +2.96 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.08 +3.09 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.59 +2.98 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.19 +2.84 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.84 +2.93 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.50 +2.92 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.23 +2.82 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.97 +2.91 33 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.75 +2.86 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.62 +2.84 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.90 +3.19 40 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.85 +2.81 40 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.86 +2.81 41 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.92 +2.79 41 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 29.07 +1.94 41 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 27.29 +1.88 41 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.10 +2.34 44 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.44 +2.26 44 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 22.85 +2.79 44 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.69 +2.02 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.28 +1.93 42 0 30 0
27NOV26 147.50 C 16.49 16.49 16.49 17.94 +1.84 42 7 22 +7
27NOV26 150.00 C 16.48 16.48 16.48 16.68 +1.77 42 15 30 +14
27NOV26 152.50 C 14.20 14.32 14.19 15.47 +1.67 42 36 51 +17
27NOV26 155.00 C 13.19 14.05 13.19 14.34 +1.59 42 20 177 +15
27NOV26 157.50 C 12.22 13.52 12.22 13.27 +1.51 42 30 315 +15
27NOV26 160.00 C 0.00 0.00 0.00 12.26 +1.43 42 0 210 0
27NOV26 162.50 C 10.61 10.61 10.61 11.32 +1.35 42 15 125 +15
27NOV26 165.00 C 10.26 10.26 10.26 10.43 +1.27 43 15 75 0
27NOV26 167.50 C 0.00 0.00 0.00 9.60 +1.13 43 0 45 0
27NOV26 170.00 C 0.00 0.00 0.00 9.02 +1.14 43 0 31 0
27NOV26 172.50 C 0.00 0.00 0.00 8.36 +1.07 43 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 7.80 +1.05 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 7.24 +0.99 44 0 195 0
27NOV26 180.00 C 7.11 7.11 7.11 6.62 +0.91 44 1 81 +1
27NOV26 182.50 C 0.00 0.00 0.00 6.06 +0.85 44 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 5.53 +0.79 44 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 5.05 +0.73 44 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 4.60 +0.68 44 0 201 0
27NOV26 192.50 C 0.00 0.00 0.00 4.19 +0.63 44 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 3.81 +0.58 44 0 3 0
27NOV26 197.50 C 0.00 0.00 0.00 3.47 +0.54 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 3.15 +0.50 44 0 4 0
27NOV26 205.00 C 0.00 0.00 0.00 2.59 +0.48 44 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 2.06 +0.34 43 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 1.69 +0.29 43 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 1.38 +0.24 44 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 1.12 +0.20 43 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.91 +0.16 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.74 +0.14 44 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.60 +0.12 44 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.48 +0.09 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.39 +0.08 44 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.31 +0.06 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.25 +0.05 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 80.05 - 41 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 77.07 +2.78 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 75.05 +3.26 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.71 +2.16 43 0 8,506 0
30DEC26 85.00 C 0.00 0.00 0.00 70.06 +3.24 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.61 +3.16 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.21 +3.15 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.80 +3.62 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.41 +3.59 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.05 +3.58 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.71 +3.54 39 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 53.40 +3.55 40 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 51.10 +3.03 40 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 48.84 +3.47 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.62 +3.43 40 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 44.44 +3.38 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 42.32 +3.32 40 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 40.22 +3.26 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.22 +3.22 41 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 36.25 +3.14 41 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 34.34 +3.00 41 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 32.46 +2.83 41 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.65 +2.68 41 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 28.90 +1.70 41 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 27.25 +1.63 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.33 +2.95 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.06 +2.09 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 22.64 +2.01 41 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 21.29 +1.94 41 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 19.99 +1.86 41 0 111 0
30DEC26 150.00 C 19.19 19.19 19.19 18.75 +1.79 42 15 1,277 0
30DEC26 152.50 C 0.00 0.00 0.00 17.57 +1.71 42 0 1,221 0
30DEC26 155.00 C 16.50 17.02 16.50 16.45 +1.64 42 31 1,021 +31
30DEC26 157.50 C 0.00 0.00 0.00 15.39 +1.57 42 0 734 0
30DEC26 160.00 C 0.00 0.00 0.00 14.38 +1.49 42 0 1,870 0
30DEC26 162.50 C 13.13 13.50 13.13 13.43 +1.43 42 40 648 +15
30DEC26 165.00 C 11.60 13.27 11.60 12.58 +1.41 42 32 1,107 +15
30DEC26 167.50 C 0.00 0.00 0.00 11.79 +1.36 43 0 858 0
30DEC26 170.00 C 10.60 11.60 10.60 11.01 +1.24 43 22 3,161 +18
30DEC26 172.50 C 10.60 10.60 10.60 10.41 +1.26 43 10 1,004 +10
30DEC26 175.00 C 0.00 0.00 0.00 9.76 +1.19 43 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 9.16 +1.13 44 0 887 0
30DEC26 180.00 C 0.00 0.00 0.00 8.60 +1.07 44 0 2,518 0
30DEC26 182.50 C 0.00 0.00 0.00 8.00 +0.98 44 0 2,328 0
30DEC26 185.00 C 7.10 7.26 7.10 7.26 +0.77 43 4 482 0
30DEC26 187.50 C 0.00 0.00 0.00 6.87 +0.87 44 0 166 0
30DEC26 190.00 C 7.00 7.00 7.00 6.36 +0.81 44 20 1,595 0
30DEC26 192.50 C 0.00 0.00 0.00 5.89 +0.77 44 0 187 0
30DEC26 195.00 C 0.00 0.00 0.00 5.45 +0.72 44 0 774 0
30DEC26 197.50 C 0.00 0.00 0.00 5.03 +0.67 44 0 224 0
30DEC26 200.00 C 4.90 4.90 4.90 4.65 +0.63 44 1 1,109 -1
30DEC26 205.00 C 0.00 0.00 0.00 3.96 +0.55 44 0 328 0
30DEC26 210.00 C 0.00 0.00 0.00 3.37 +0.48 44 0 335 0
30DEC26 215.00 C 0.00 0.00 0.00 2.86 +0.49 44 0 213 0
30DEC26 220.00 C 3.00 3.00 3.00 2.42 +0.36 44 1 2,977 -1
30DEC26 225.00 C 0.00 0.00 0.00 1.99 +0.30 43 0 93 0
30DEC26 230.00 C 0.00 0.00 0.00 1.68 +0.26 43 0 409 0
30DEC26 235.00 C 0.00 0.00 0.00 1.42 +0.23 43 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 1.20 +0.20 43 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 1.01 +0.17 43 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.85 +0.15 43 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 0.71 +0.12 43 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.60 +0.11 43 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.50 +0.09 43 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.42 +0.08 43 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.35 +0.06 43 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.25 +0.05 43 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.21 +0.04 43 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.03 0.00 43 0 487 0
30DEC26 350.00 C 0.50 0.50 0.50 0.02 0.00 43 10 757 -10
30MAR27 75.00 C 0.00 0.00 0.00 80.49 - 0 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 78.13 +3.34 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 75.77 +3.33 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 73.44 +2.89 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 71.11 +3.30 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.82 +3.29 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.54 +3.26 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 64.29 +3.24 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 62.07 +3.21 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.89 +3.18 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.74 +3.15 42 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 55.62 +3.11 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.55 +3.08 42 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.51 +3.03 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 49.52 +2.99 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 47.58 +2.94 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.68 +2.87 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.83 +2.82 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 42.03 +2.77 43 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 40.27 +2.71 43 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 38.58 +2.65 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.93 +2.59 43 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 35.33 +2.51 43 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 33.80 +2.44 43 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 32.32 +2.38 43 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 30.89 +2.30 43 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 29.51 +1.58 43 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 28.20 +1.56 43 0 154 0
30MAR27 145.00 C 25.31 25.31 25.31 26.94 +2.21 43 2 462 +2
30MAR27 147.50 C 0.00 0.00 0.00 25.43 +1.22 43 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 24.27 +1.89 43 0 1,882 0
30MAR27 152.50 C 22.63 22.63 22.63 23.14 +1.83 43 15 306 +15
30MAR27 155.00 C 0.00 0.00 0.00 22.42 +2.13 44 0 313 0
30MAR27 157.50 C 21.29 21.29 21.29 21.03 +1.72 43 15 1,123 +15
30MAR27 160.00 C 19.40 19.40 19.20 20.04 +1.67 43 19 1,416 +19
30MAR27 162.50 C 0.00 0.00 0.00 19.08 +1.61 43 0 458 0
30MAR27 165.00 C 18.10 18.10 18.10 18.17 +1.56 43 15 333 0
30MAR27 167.50 C 16.35 16.35 16.35 17.32 +1.53 44 1 414 +1
30MAR27 170.00 C 17.10 17.10 17.10 16.53 +1.16 44 3 410 +3
30MAR27 172.50 C 0.00 0.00 0.00 15.78 +1.06 44 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 15.28 +0.92 44 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 14.22 +0.75 44 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 14.09 +1.39 45 0 587 0
30MAR27 182.50 C 0.00 0.00 0.00 13.47 +1.32 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 12.81 +1.68 45 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 11.81 +1.20 44 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 11.28 +1.15 45 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 10.82 +1.33 45 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 10.43 +1.18 45 0 217 0
30MAR27 197.50 C 9.90 9.90 9.90 9.95 +1.11 45 20 55 +20
30MAR27 200.00 C 9.50 10.00 9.50 9.44 +1.10 45 2 414 +1
30MAR27 205.00 C 0.00 0.00 0.00 8.49 +0.90 45 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 7.64 +0.83 45 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 6.87 +0.77 45 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 6.17 +0.70 45 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 5.54 +0.64 45 0 240 0
30MAR27 230.00 C 0.00 0.00 0.00 4.97 +0.71 45 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 4.46 +0.65 45 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 4.00 +0.59 45 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 3.59 +0.54 45 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 3.13 +0.40 45 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 2.80 +0.36 45 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 2.51 +0.33 45 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 2.25 +0.30 45 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 2.02 +0.28 45 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 1.81 +0.25 45 0 482 0
29JUN27 75.00 C 0.00 0.00 0.00 81.13 - 42 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 78.84 +3.14 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 76.56 +3.54 44 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 74.32 +3.10 44 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 72.09 +3.08 44 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 69.90 +3.45 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 67.74 +3.03 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 65.61 +3.00 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.52 +2.98 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.46 +3.34 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 59.44 +3.31 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 57.46 +3.24 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.53 +2.84 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 53.63 +3.19 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.78 +3.12 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.96 +2.72 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.17 +2.68 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.44 +2.66 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.75 +2.62 45 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 43.15 +2.64 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.59 +2.64 45 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.07 +2.61 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.59 +2.55 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 37.19 +2.54 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 35.78 +2.43 45 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 34.46 +2.41 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 33.19 +2.46 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 31.95 +2.29 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.40 +1.87 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.26 +1.83 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.17 +1.88 45 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 27.12 +2.10 45 0 45 0
29JUN27 155.00 C 0.00 0.00 0.00 26.04 +2.00 45 0 85 0
29JUN27 157.50 C 0.00 0.00 0.00 25.10 +1.98 45 0 0 0
29JUN27 160.00 C 24.76 24.76 24.76 24.19 +1.96 45 1 42 +1
29JUN27 162.50 C 0.00 0.00 0.00 23.31 +1.93 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 22.48 +1.94 46 0 15 0
29JUN27 167.50 C 0.00 0.00 0.00 21.67 +1.76 46 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 20.90 +1.97 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 19.98 +1.62 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 19.30 +1.77 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 18.61 +1.50 46 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 17.95 +1.45 46 0 184 0
29JUN27 182.50 C 0.00 0.00 0.00 17.32 +1.41 46 0 41 0
29JUN27 185.00 C 0.00 0.00 0.00 16.33 +1.39 46 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 16.01 +1.61 46 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 15.20 +1.31 46 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 14.67 +1.27 46 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 14.16 +1.23 46 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 13.87 +1.46 47 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 13.35 +1.19 47 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 12.35 +1.18 47 0 323 0
29JUN27 210.00 C 11.48 11.48 11.48 11.36 +1.15 47 2 500 0
29JUN27 215.00 C 0.00 0.00 0.00 10.41 +0.96 47 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 9.65 +0.94 47 0 1 0
29JUN27 225.00 C 0.00 0.00 0.00 8.92 +0.94 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 8.19 +0.89 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 7.51 +0.74 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.97 +0.73 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 6.44 +0.73 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.92 +0.71 47 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 5.39 +0.55 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.02 +0.55 47 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.66 +0.55 47 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.29 +0.66 46 0 33 0
29JUN27 275.00 C 5.30 5.30 5.30 3.93 +0.58 46 1 8 +1
TOTAL CALL 22,622 247,223 +2,353
14AUG26 130.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
14AUG26 131.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 15 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 42 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 30 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 -0.10 53 0 35 0
14AUG26 145.00 P 0.00 0.00 0.00 0.01 -0.16 49 0 61 0
14AUG26 146.00 P 0.07 0.07 0.07 0.01 -0.28 44 15 330 0
14AUG26 147.00 P 0.00 0.00 0.00 0.02 -0.44 42 0 103 0
14AUG26 148.00 P 0.28 0.28 0.28 0.05 -0.60 43 20 188 -5
14AUG26 149.00 P 0.45 0.45 0.14 0.09 -0.84 42 57 274 +45
14AUG26 150.00 P 0.69 0.75 0.22 0.18 -1.19 43 330 1,088 -44
14AUG26 152.50 P 1.75 1.75 0.45 0.66 -2.02 41 518 812 -269
14AUG26 155.00 P 2.52 2.52 1.10 1.75 -2.75 40 1,351 12,256 -77
14AUG26 157.50 P 5.05 5.25 3.21 3.52 -3.13 37 328 1,041 +80
14AUG26 160.00 P 7.20 7.60 6.00 6.04 -3.16 57 43 6,528 -35
14AUG26 162.50 P 8.30 8.30 8.30 8.31 -3.54 44 10 1,443 0
14AUG26 165.00 P 10.25 10.25 10.25 10.80 -3.20 0 3 124 0
14AUG26 167.50 P 0.00 0.00 0.00 13.30 -3.20 0 0 412 0
14AUG26 170.00 P 0.00 0.00 0.00 15.80 -3.20 0 0 200 0
14AUG26 172.50 P 0.00 0.00 0.00 18.30 -3.20 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 20.80 -3.20 0 0 12 0
14AUG26 177.50 P 0.00 0.00 0.00 23.30 -3.20 0 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 25.80 -3.20 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 28.30 -3.20 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 30.80 -3.20 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 33.30 -3.20 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 35.80 -3.20 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 38.30 -3.20 0 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 40.80 -3.20 0 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 43.30 -3.20 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 45.80 -3.20 0 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 48.30 -3.20 0 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 50.80 -3.20 0 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 53.30 -3.20 0 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 55.80 -3.20 0 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 58.30 -3.20 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 0.12 - 59 0 0 -
21AUG26 131.00 P 0.32 0.32 0.30 0.15 -0.16 59 11 11 +11
21AUG26 132.00 P 0.00 0.00 0.00 0.18 -0.20 58 0 10 0
21AUG26 133.00 P 0.49 0.49 0.36 0.23 -0.24 59 165 259 +165
21AUG26 134.00 P 0.40 0.40 0.40 0.28 -0.30 59 30 60 +30
21AUG26 135.00 P 0.64 0.64 0.49 0.35 -0.33 59 24 321 +24
21AUG26 136.00 P 0.50 0.50 0.50 0.42 -0.39 59 1 47 +1
21AUG26 137.00 P 0.00 0.00 0.00 0.51 -0.45 59 0 27 0
21AUG26 138.00 P 0.00 0.00 0.00 0.62 -0.50 59 0 15 0
21AUG26 139.00 P 0.86 0.86 0.86 0.73 -0.59 59 1 8 +1
21AUG26 140.00 P 1.10 1.10 0.95 0.87 -0.65 59 686 805 +506
21AUG26 141.00 P 1.38 1.38 1.12 1.02 -0.73 59 5 24 +4
21AUG26 142.00 P 0.00 0.00 0.00 1.20 -0.81 59 0 59 0
21AUG26 143.00 P 1.82 1.82 1.82 1.37 -0.88 58 15 26 -7
21AUG26 144.00 P 2.18 2.18 2.18 1.60 -0.95 59 11 21 +11
21AUG26 145.00 P 2.05 2.10 1.85 1.83 -1.08 58 25 162 -1
21AUG26 146.00 P 2.00 2.00 2.00 2.09 -1.09 58 101 108 +72
21AUG26 147.00 P 2.39 2.45 2.07 2.37 -1.30 58 152 205 +149
21AUG26 148.00 P 3.50 3.50 2.61 2.68 -1.37 58 54 146 +42
21AUG26 149.00 P 3.01 3.30 2.70 3.03 -1.55 58 79 96 +64
21AUG26 150.00 P 4.00 4.19 2.96 3.38 -1.62 58 1,691 1,566 +1,165
21AUG26 152.50 P 5.50 5.56 3.90 4.41 -1.97 57 689 831 +473
21AUG26 155.00 P 6.75 6.75 4.96 5.71 -2.20 58 1,176 928 +746
21AUG26 157.50 P 7.50 7.61 6.72 7.18 -2.46 58 170 167 +43
21AUG26 160.00 P 9.25 9.25 7.82 8.82 -2.56 59 40 77 +15
21AUG26 162.50 P 10.30 10.30 10.30 10.61 -2.74 59 4 4 +4
21AUG26 165.00 P 0.00 0.00 0.00 12.58 -2.81 60 0 4 0
21AUG26 167.50 P 0.00 0.00 0.00 14.64 -2.92 60 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 16.79 -3.00 61 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 19.01 -2.88 61 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 21.26 -2.99 60 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 23.55 -3.10 58 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 25.95 -3.14 58 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 28.70 -2.84 73 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 30.88 -3.14 62 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 33.33 -3.17 60 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 35.80 -3.20 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 38.30 -3.20 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 40.80 -3.20 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 43.30 -3.20 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 45.80 -3.20 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 48.30 -3.20 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 50.80 -3.20 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 53.30 -3.20 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 40 0
28AUG26 117.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.07 -0.05 52 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.11 -0.09 51 0 2 0
28AUG26 127.50 P 0.46 0.47 0.34 0.19 -0.13 51 75 2,048 +75
28AUG26 130.00 P 0.60 0.60 0.40 0.31 -0.20 51 154 896 +147
28AUG26 132.50 P 0.76 0.76 0.70 0.48 -0.28 51 16 302 +15
28AUG26 135.00 P 1.08 1.10 0.74 0.69 -0.42 51 248 1,841 +237
28AUG26 137.50 P 1.44 1.44 1.06 1.04 -0.52 51 1,232 1,767 +641
28AUG26 140.00 P 1.77 1.87 1.35 1.45 -0.68 51 1,309 10,677 +758
28AUG26 142.50 P 2.40 2.45 1.83 1.97 -0.85 51 642 2,594 +350
28AUG26 145.00 P 3.25 3.25 2.30 2.56 -1.04 50 382 4,004 +84
28AUG26 147.50 P 4.00 4.04 3.00 3.40 -1.21 51 57 2,081 -4
28AUG26 150.00 P 4.90 5.25 3.85 4.23 -1.62 50 1,981 16,387 +1,648
28AUG26 152.50 P 5.82 5.82 5.00 5.31 -1.84 49 26 18,310 -8
28AUG26 155.00 P 7.80 7.80 6.00 6.74 -2.02 51 283 35,242 +14
28AUG26 157.50 P 9.20 9.20 7.98 8.21 -2.18 51 112 3,057 -1
28AUG26 160.00 P 10.00 10.00 9.10 9.68 -2.47 50 55 90,405 -13
28AUG26 162.50 P 0.00 0.00 0.00 11.57 -2.57 52 0 31,451 0
28AUG26 165.00 P 15.20 15.20 15.11 13.48 -2.70 53 38 5,128 -18
28AUG26 167.50 P 17.16 17.16 17.16 15.46 -2.75 54 18 2,691 0
28AUG26 170.00 P 19.30 19.30 17.62 17.49 -2.98 54 18 1,969 +1
28AUG26 172.50 P 21.50 21.50 21.50 19.63 -3.10 54 16 2,782 +16
28AUG26 175.00 P 0.00 0.00 0.00 21.87 -3.15 55 0 930 0
28AUG26 177.50 P 0.00 0.00 0.00 24.10 -2.73 55 0 1,183 0
28AUG26 180.00 P 26.02 26.02 26.02 26.75 -3.19 61 16 877 -16
28AUG26 182.50 P 0.00 0.00 0.00 28.84 -3.04 58 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 31.23 -3.05 58 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 33.97 -2.97 67 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 36.08 -3.26 61 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 38.48 -3.32 60 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 40.91 -3.29 60 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 43.36 -3.31 59 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 46.05 -3.09 71 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 50.93 -3.16 71 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 55.81 -3.25 65 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 61.04 -2.98 87 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 66.15 -2.85 96 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 70.98 -3.02 93 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 76.09 -2.91 103 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 80.94 -3.06 100 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 86.08 -2.92 112 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 91.05 -2.95 115 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 95.92 -3.08 110 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 100.93 -3.07 115 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 106.05 -2.95 127 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 110.93 -3.07 123 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 115.93 -3.07 126 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 121.07 -2.93 139 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,828 0
29SEP26 102.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.07 -0.04 43 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.11 -0.06 44 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.16 -0.09 43 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.24 -0.12 43 0 386 0
29SEP26 117.50 P 0.00 0.00 0.00 0.34 -0.16 43 0 288 0
29SEP26 120.00 P 0.80 0.80 0.80 0.46 -0.23 43 65 530 -25
29SEP26 122.50 P 0.82 0.82 0.82 0.64 -0.29 43 2 206 0
29SEP26 125.00 P 0.00 0.00 0.00 0.87 -0.35 43 0 375 0
29SEP26 127.50 P 1.36 1.36 1.36 1.17 -0.43 44 2 253 +2
29SEP26 130.00 P 1.80 1.80 1.68 1.54 -0.50 44 6 746 -2
29SEP26 132.50 P 2.11 2.11 2.11 1.96 -0.59 44 5 504 +5
29SEP26 135.00 P 3.05 3.05 2.31 2.47 -0.72 44 209 2,512 +139
29SEP26 137.50 P 2.96 3.13 2.89 3.07 -0.81 44 95 3,294 +60
29SEP26 140.00 P 4.41 4.42 3.51 3.74 -0.95 44 332 3,601 +119
29SEP26 142.50 P 4.91 5.18 4.34 4.48 -1.15 44 64 2,194 +63
29SEP26 145.00 P 6.20 6.20 5.10 5.37 -1.30 44 134 2,574 +75
29SEP26 147.50 P 6.80 6.80 6.00 6.43 -1.37 44 58 3,377 +28
29SEP26 150.00 P 8.50 8.50 6.89 7.54 -1.51 44 104 7,583 -10
29SEP26 152.50 P 9.59 9.83 8.35 8.64 -1.78 44 163 2,613 +20
29SEP26 155.00 P 10.50 10.50 9.52 10.09 -1.78 45 117 3,384 +114
29SEP26 157.50 P 12.72 12.72 12.72 11.54 -1.91 45 15 2,861 +15
29SEP26 160.00 P 12.40 13.30 12.40 13.06 -2.04 45 11 8,076 +8
29SEP26 162.50 P 16.42 16.42 14.00 14.71 -2.15 45 24 2,402 +22
29SEP26 165.00 P 18.24 18.24 15.60 16.42 -2.28 46 23 601 +1
29SEP26 167.50 P 20.13 20.13 20.13 18.25 -2.38 46 20 803 +20
29SEP26 170.00 P 22.08 22.08 19.38 20.13 -2.50 46 24 920 +21
29SEP26 172.50 P 24.10 24.10 24.10 22.13 -2.57 47 18 986 +18
29SEP26 175.00 P 23.90 23.90 23.45 24.15 -2.69 47 61 1,051 +61
29SEP26 177.50 P 0.00 0.00 0.00 26.29 -2.73 48 0 1,223 0
29SEP26 180.00 P 29.05 29.10 28.30 28.44 -2.85 48 250 5,564 -162
29SEP26 182.50 P 0.00 0.00 0.00 30.69 -2.87 49 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 32.96 -2.96 51 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 35.21 -3.07 51 0 696 0
29SEP26 190.00 P 38.60 38.60 36.20 37.48 -3.21 51 2 837 +1
29SEP26 192.50 P 0.00 0.00 0.00 39.78 -3.27 52 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 42.10 -2.81 53 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 44.61 -2.68 55 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 47.08 -2.59 56 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 51.56 -3.26 55 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 56.41 -3.26 56 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 61.56 -2.96 61 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 66.61 -2.87 65 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 71.19 -3.04 62 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 76.09 -3.05 63 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 80.94 -3.10 62 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 86.08 -2.92 68 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.19 -2.81 73 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 96.13 -2.87 75 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 101.08 -2.92 76 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 106.05 -2.95 77 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 111.00 -3.00 78 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 115.98 -3.02 80 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.07 -2.93 85 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.92 -3.08 82 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 130.87 -3.13 82 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 135.92 -3.08 86 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 140.87 -3.13 86 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 145.89 -3.11 89 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 155.90 -3.10 93 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.90 -3.10 96 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.90 -3.10 100 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.90 -3.10 103 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.88 -3.12 106 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.87 -3.13 108 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.88 -3.12 112 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.87 -3.13 114 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.85 -3.15 116 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 245.87 -3.13 120 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.86 -3.14 122 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.85 -3.15 124 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.85 -3.15 127 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.84 -3.16 128 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.86 -3.14 132 0 180 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.17 -0.07 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.25 -0.07 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.33 -0.11 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.45 -0.13 43 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.59 -0.20 43 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.78 -0.24 43 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.02 -0.28 43 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.27 -0.36 43 0 62 0
29OCT26 122.50 P 0.00 0.00 0.00 1.59 -0.43 43 0 45 0
29OCT26 125.00 P 0.00 0.00 0.00 1.96 -0.53 43 0 83 0
29OCT26 127.50 P 2.61 2.61 2.61 2.40 -0.61 43 75 210 +62
29OCT26 130.00 P 0.00 0.00 0.00 2.92 -0.70 43 0 314 0
29OCT26 132.50 P 0.00 0.00 0.00 3.59 -0.71 43 0 376 0
29OCT26 135.00 P 0.00 0.00 0.00 4.24 -0.82 43 0 361 0
29OCT26 137.50 P 5.29 5.29 5.29 4.96 -0.96 43 2 307 +1
29OCT26 140.00 P 0.00 0.00 0.00 5.76 -1.06 43 0 866 0
29OCT26 142.50 P 7.00 7.00 6.79 6.72 -1.12 44 18 302 +16
29OCT26 145.00 P 8.58 8.58 7.60 7.67 -1.26 43 129 2,623 +9
29OCT26 147.50 P 9.77 9.77 8.76 8.83 -1.35 44 608 1,814 +503
29OCT26 150.00 P 10.94 10.94 9.50 10.01 -1.43 44 325 4,189 -49
29OCT26 152.50 P 12.24 12.24 10.91 11.28 -1.54 44 159 833 -7
29OCT26 155.00 P 13.00 13.00 12.24 12.61 -1.67 44 200 2,124 +149
29OCT26 157.50 P 0.00 0.00 0.00 14.07 -1.71 44 0 770 0
29OCT26 160.00 P 0.00 0.00 0.00 15.53 -1.91 45 0 728 0
29OCT26 162.50 P 0.00 0.00 0.00 17.16 -1.94 45 0 661 0
29OCT26 165.00 P 0.00 0.00 0.00 18.82 -2.05 45 0 521 0
29OCT26 167.50 P 0.00 0.00 0.00 20.52 -2.19 45 0 195 0
29OCT26 170.00 P 0.00 0.00 0.00 22.37 -2.20 45 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 24.22 -2.34 46 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 26.15 -2.37 46 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 28.16 -2.42 46 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.18 -2.56 47 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 32.29 -2.62 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 34.44 -2.68 48 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.61 -2.78 48 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.85 -2.82 49 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.13 -2.85 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.42 -2.93 51 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 45.76 -2.96 51 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.14 -2.89 52 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.94 -2.75 54 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.84 -2.55 57 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 62.52 -2.62 58 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 67.37 -2.93 59 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 72.17 -2.93 60 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 76.94 -2.95 61 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 81.78 -2.96 62 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 86.63 -2.96 63 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.50 -3.00 64 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 96.37 -3.00 64 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 101.26 -2.86 65 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 106.18 -2.84 66 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 111.07 -2.93 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 115.98 -3.02 66 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 121.07 -2.93 70 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
27NOV26 77.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.19 -0.06 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.26 -0.08 43 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.35 -0.10 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.47 -0.11 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.60 -0.16 43 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.78 -0.17 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.98 -0.23 44 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.23 -0.26 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.51 -0.32 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.85 -0.37 43 0 0 0
27NOV26 120.00 P 2.11 2.65 2.11 2.24 -0.42 44 18 35 +18
27NOV26 122.50 P 0.00 0.00 0.00 2.67 -0.50 44 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 3.18 -0.63 43 0 32 0
27NOV26 127.50 P 4.01 4.01 4.01 3.70 -0.80 43 50 60 +50
27NOV26 130.00 P 4.69 4.69 4.69 4.47 -0.72 44 1 307 +1
27NOV26 132.50 P 0.00 0.00 0.00 5.18 -0.82 44 0 32 0
27NOV26 135.00 P 6.64 6.64 6.64 5.96 -0.91 44 15 35 +14
27NOV26 137.50 P 6.98 6.98 6.98 6.79 -0.97 44 15 40 +15
27NOV26 140.00 P 7.90 8.42 7.50 7.71 -1.11 44 25 335 +23
27NOV26 142.50 P 8.82 8.82 8.82 8.75 -1.14 44 15 197 +15
27NOV26 145.00 P 10.11 10.11 9.55 9.80 -1.24 44 8 302 +2
27NOV26 147.50 P 11.29 11.29 11.29 10.92 -1.39 44 10 200 +10
27NOV26 150.00 P 12.50 13.11 12.10 12.19 -1.39 45 75 489 +75
27NOV26 152.50 P 14.50 14.50 13.20 13.46 -1.51 45 39 746 +37
27NOV26 155.00 P 16.00 16.00 15.81 14.80 -1.65 45 60 534 +60
27NOV26 157.50 P 16.72 16.72 16.00 16.27 -1.66 45 57 526 +48
27NOV26 160.00 P 0.00 0.00 0.00 17.75 -1.78 45 0 575 0
27NOV26 162.50 P 0.00 0.00 0.00 19.29 -1.92 45 0 252 0
27NOV26 165.00 P 0.00 0.00 0.00 20.96 -1.92 45 0 110 0
27NOV26 167.50 P 0.00 0.00 0.00 22.64 -2.03 46 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 24.36 -2.16 46 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 26.21 -2.18 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 28.07 -2.24 46 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 29.94 -2.39 46 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 31.94 -2.41 47 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 33.97 -2.42 47 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 36.00 -2.55 47 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 38.09 -2.62 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.26 -2.63 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 42.43 -2.68 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 44.61 -2.79 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.88 -2.81 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.16 -2.83 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.76 -2.96 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.53 -2.98 53 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.33 -3.08 55 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 68.24 -3.11 57 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 73.19 -3.18 59 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 78.21 -3.22 62 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 83.10 -3.43 63 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 87.87 -3.43 64 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 92.65 -3.43 65 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 97.44 -3.41 65 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 102.24 -3.34 66 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 107.05 -3.29 66 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 111.27 -3.84 61 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 116.13 -3.77 61 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 121.07 -3.62 61 0 0 0
30DEC26 75.00 P 0.34 0.37 0.34 0.03 - 44 45 45 -
30DEC26 77.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 5 0
30DEC26 85.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.18 -0.04 43 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.23 -0.07 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.32 -0.07 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 0.41 -0.11 43 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.55 -0.10 43 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.68 -0.16 43 0 1,455 0
30DEC26 102.50 P 0.00 0.00 0.00 0.87 -0.20 43 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.07 -0.22 43 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.33 -0.24 43 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.61 -0.29 43 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 1.94 -0.34 43 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 2.33 -0.35 43 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 2.80 -0.49 44 0 36 0
30DEC26 120.00 P 2.99 2.99 2.99 3.33 -0.49 44 10 484 0
30DEC26 122.50 P 0.00 0.00 0.00 3.87 -0.55 44 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.45 -0.67 44 0 377 0
30DEC26 127.50 P 0.00 0.00 0.00 5.15 -0.67 44 0 301 0
30DEC26 130.00 P 6.27 6.27 6.27 5.85 -0.79 44 3 4,728 +3
30DEC26 132.50 P 0.00 0.00 0.00 6.65 -0.87 44 0 393 0
30DEC26 135.00 P 7.50 7.50 7.50 7.48 -0.92 44 100 660 +100
30DEC26 137.50 P 0.00 0.00 0.00 8.41 -1.02 44 0 399 0
30DEC26 140.00 P 9.90 10.12 9.25 9.41 -1.10 44 77 4,024 +32
30DEC26 142.50 P 10.69 10.80 10.69 10.45 -1.14 44 16 1,230 +14
30DEC26 145.00 P 12.26 12.26 11.74 11.56 -1.11 44 17 2,513 -2
30DEC26 147.50 P 13.69 13.69 13.69 12.75 -1.35 44 15 920 +15
30DEC26 150.00 P 15.04 15.04 13.50 14.03 -1.35 44 78 3,270 +54
30DEC26 152.50 P 16.06 16.22 15.50 15.31 -1.48 44 56 1,052 +51
30DEC26 155.00 P 16.50 16.65 16.37 16.66 -1.61 45 90 2,190 +30
30DEC26 157.50 P 18.28 18.28 18.28 18.14 -1.62 45 2 1,880 +2
30DEC26 160.00 P 19.90 19.90 19.57 19.63 -1.67 45 9 1,687 +4
30DEC26 162.50 P 0.00 0.00 0.00 21.12 -1.86 45 0 934 0
30DEC26 165.00 P 0.00 0.00 0.00 22.79 -1.87 45 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 24.47 -1.89 45 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 26.15 -2.02 45 0 1,390 0
30DEC26 172.50 P 0.00 0.00 0.00 27.90 -2.14 45 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 29.76 -2.15 46 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 31.63 -2.16 46 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 33.51 -2.30 46 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 35.46 -2.38 46 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 37.49 -2.39 47 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 39.53 -2.40 47 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 41.57 -2.53 47 0 215 0
30DEC26 192.50 P 0.00 0.00 0.00 43.68 -2.60 47 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.85 -2.61 48 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 48.03 -2.63 48 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 50.22 -2.71 48 0 1,583 0
30DEC26 205.00 P 0.00 0.00 0.00 54.72 -2.81 49 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.32 -2.86 51 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 64.01 -2.96 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.80 -2.99 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.62 -3.09 55 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.55 -3.11 56 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 83.51 -3.17 58 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.53 -3.21 60 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.59 -3.24 63 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 98.68 -3.29 65 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 103.69 -3.43 67 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 108.41 -3.40 67 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 113.19 -3.28 68 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.95 -3.21 68 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 122.70 -3.12 68 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 127.52 -3.08 69 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 132.29 -3.01 69 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 137.10 -2.93 69 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.88 -2.86 69 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.69 -2.77 69 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 156.36 -2.81 69 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 166.09 -2.91 68 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 175.90 -3.10 67 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 185.90 -3.10 69 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 195.88 -3.12 71 0 78 0
30MAR27 75.00 P 0.00 0.00 0.00 0.26 - 45 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.44 -0.07 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.56 -0.09 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.70 -0.09 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.86 -0.13 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.07 -0.13 45 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.28 -0.17 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.54 -0.20 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.84 -0.20 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.14 -0.27 45 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.53 -0.29 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.94 -0.29 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.35 -0.39 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 3.87 -0.42 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.42 -0.41 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.96 -0.52 45 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 5.61 -0.57 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.21 -0.67 44 0 3,709 0
30MAR27 122.50 P 0.00 0.00 0.00 7.23 -0.64 45 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 8.00 -0.77 45 0 65 0
30MAR27 127.50 P 0.00 0.00 0.00 8.91 -0.77 45 0 370 0
30MAR27 130.00 P 0.00 0.00 0.00 9.81 -0.78 45 0 631 0
30MAR27 132.50 P 11.05 11.05 11.05 10.72 -0.90 45 1 289 0
30MAR27 135.00 P 0.00 0.00 0.00 11.74 -0.99 45 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 12.80 -1.03 45 0 302 0
30MAR27 140.00 P 13.62 13.62 13.62 13.90 -1.04 45 15 795 0
30MAR27 142.50 P 0.00 0.00 0.00 15.05 -1.16 46 0 501 0
30MAR27 145.00 P 0.00 0.00 0.00 16.28 -1.23 46 0 562 0
30MAR27 147.50 P 0.00 0.00 0.00 17.56 -1.26 46 0 1,567 0
30MAR27 150.00 P 20.14 20.14 20.14 18.90 -1.24 46 1 2,642 0
30MAR27 152.50 P 0.00 0.00 0.00 20.21 -1.37 46 0 505 0
30MAR27 155.00 P 0.00 0.00 0.00 21.60 -1.49 46 0 1,296 0
30MAR27 157.50 P 0.00 0.00 0.00 23.11 -1.43 46 0 1,586 0
30MAR27 160.00 P 0.00 0.00 0.00 24.62 -1.49 46 0 1,696 0
30MAR27 162.50 P 0.00 0.00 0.00 26.14 -1.53 46 0 506 0
30MAR27 165.00 P 28.10 28.10 27.40 27.66 -1.72 46 6 304 0
30MAR27 167.50 P 0.00 0.00 0.00 29.33 -1.76 46 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 31.03 -1.77 46 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 32.75 -1.77 47 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 34.46 -1.85 47 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 36.19 -2.00 47 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 38.06 -2.02 47 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 39.95 -2.03 47 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 41.84 -2.05 47 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 43.74 -2.09 47 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 45.65 -2.23 47 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 47.65 -2.28 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 49.70 -2.29 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 51.75 -2.31 48 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 53.82 -2.31 48 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 57.97 -2.51 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 62.34 -2.54 49 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 66.75 -2.56 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.19 -2.72 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 75.79 -2.76 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 80.41 -2.81 52 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 85.11 -2.88 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.88 -2.93 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.70 -2.97 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.56 -3.01 56 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 104.46 -3.08 57 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 109.42 -3.12 58 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.42 -3.14 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 119.44 -3.20 61 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 124.51 -3.23 63 0 86 0
29JUN27 75.00 P 0.00 0.00 0.00 0.90 - 46 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 1.12 -0.10 46 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 1.33 -0.11 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.58 -0.16 46 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.89 -0.16 46 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 2.20 -0.17 46 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.55 -0.24 46 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 2.97 -0.24 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.39 -0.25 46 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.94 -0.36 47 0 0 0
29JUN27 100.00 P 5.00 5.00 5.00 4.52 -0.36 47 5 27 +5
29JUN27 102.50 P 0.00 0.00 0.00 5.10 -0.35 47 0 4 0
29JUN27 105.00 P 0.00 0.00 0.00 5.68 -0.41 47 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.33 -0.50 47 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 7.08 -0.49 47 0 9 0
29JUN27 112.50 P 0.00 0.00 0.00 7.82 -0.50 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.57 -0.59 47 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 9.42 -0.66 47 0 0 0
29JUN27 120.00 P 9.65 9.65 9.65 10.30 -0.61 47 20 81 +20
29JUN27 122.50 P 0.00 0.00 0.00 11.17 -0.77 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.11 -0.83 47 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 13.18 -0.68 47 0 250 0
29JUN27 130.00 P 14.20 14.20 14.20 13.92 -1.08 46 1 147 +1
29JUN27 132.50 P 0.00 0.00 0.00 15.15 -0.90 46 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 16.46 -0.81 47 0 331 0
29JUN27 137.50 P 17.41 17.41 17.30 17.56 -1.17 47 13 217 +3
29JUN27 140.00 P 19.37 19.37 19.28 18.78 -1.26 47 4 1,242 +2
29JUN27 142.50 P 0.00 0.00 0.00 20.18 -1.18 47 0 82 0
29JUN27 145.00 P 0.00 0.00 0.00 21.36 -1.33 47 0 230 0
29JUN27 147.50 P 23.50 23.50 23.50 22.71 -1.31 47 2 154 +2
29JUN27 150.00 P 24.64 24.64 23.28 24.21 -1.24 47 352 898 +350
29JUN27 152.50 P 0.00 0.00 0.00 25.55 -1.35 47 0 307 0
29JUN27 155.00 P 26.40 26.40 26.40 27.02 -1.42 47 2 465 +2
29JUN27 157.50 P 0.00 0.00 0.00 28.54 -1.34 47 0 219 0
29JUN27 160.00 P 0.00 0.00 0.00 29.95 -1.66 47 0 550 0
29JUN27 162.50 P 0.00 0.00 0.00 31.54 -1.70 47 0 202 0
29JUN27 165.00 P 0.00 0.00 0.00 33.16 -0.87 48 0 40 0
29JUN27 167.50 P 0.00 0.00 0.00 34.47 -1.77 47 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 35.45 -1.00 46 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 37.50 -1.67 46 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 39.23 -1.72 47 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 40.97 -2.47 47 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 43.08 -2.20 47 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 45.15 -1.97 48 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 47.00 -2.03 48 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 48.86 -2.03 48 0 30 0
29JUN27 190.00 P 50.50 50.50 50.50 50.60 -2.23 48 3 44 +3
29JUN27 192.50 P 0.00 0.00 0.00 52.68 -2.09 48 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 54.62 -2.11 48 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 56.58 -2.14 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 58.54 -2.19 49 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 62.55 -2.24 49 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 66.62 -2.27 49 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 70.73 -2.33 49 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 74.91 -2.37 50 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 79.12 -2.44 50 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 83.40 -2.47 50 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 87.72 -2.51 50 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 92.08 -2.52 50 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.49 -2.58 50 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.94 -2.66 50 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.45 -2.73 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.02 -2.78 51 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.61 -2.95 51 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.44 -3.20 52 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 125.33 -2.41 56 0 0 0
TOTAL PUT 19,134 451,972 +9,475
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$ 14.340
28AUG26 8.50 C 0.00 0.00 0.00 5.84 -0.24 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.59 -0.24 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.34 -0.24 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.09 -0.24 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.84 -0.24 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.59 -0.24 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.34 -0.24 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.84 -0.24 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.34 -0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.87 -0.22 59 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.36 -0.23 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.87 -0.22 39 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.39 -0.22 35 0 740 0
28AUG26 13.50 C 0.00 0.00 0.00 0.94 -0.20 33 0 851 0
28AUG26 14.00 C 0.60 0.60 0.54 0.54 -0.19 29 200 552 +63
28AUG26 14.50 C 0.00 0.00 0.00 0.26 -0.13 28 0 1,045 0
28AUG26 15.00 C 0.16 0.16 0.13 0.11 -0.08 29 449 1,731 +225
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 1,854 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 946 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.86 -0.27 89 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.60 -0.23 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.36 -0.24 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.10 -0.28 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.85 -0.28 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.60 -0.25 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.35 -0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.85 -0.29 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.36 -0.24 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.87 -0.22 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.36 -0.23 34 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 -0.23 31 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.42 -0.21 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.19 32 0 1,754 0
29SEP26 14.00 C 0.81 0.81 0.79 0.70 -0.15 32 278 2,443 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.12 31 0 1,513 0
29SEP26 15.00 C 0.35 0.35 0.33 0.29 -0.09 31 202 2,669 -175
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.05 32 0 1,815 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 1,110 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 806 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 949 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 35 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.91 -0.22 91 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.66 -0.17 86 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.41 -0.19 82 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.16 -0.22 78 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.91 -0.22 74 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.66 -0.19 70 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.41 -0.17 66 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.90 -0.24 58 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.41 -0.19 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.92 -0.17 46 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.37 -0.24 33 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.91 -0.22 32 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.50 -0.20 32 0 448 0
29OCT26 13.50 C 1.21 1.21 1.21 1.15 -0.17 32 30 606 +30
29OCT26 14.00 C 0.00 0.00 0.00 0.87 -0.13 32 0 880 0
29OCT26 14.50 C 0.72 0.72 0.72 0.64 -0.12 31 43 1,218 +17
29OCT26 15.00 C 0.53 0.53 0.53 0.46 -0.11 31 30 1,692 +30
29OCT26 15.50 C 0.40 0.40 0.35 0.34 -0.08 32 95 1,094 +20
29OCT26 16.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 1,117 0
29OCT26 16.50 C 0.00 0.00 0.00 0.16 -0.05 32 0 266 0
29OCT26 17.00 C 0.14 0.15 0.14 0.11 -0.03 32 135 717 +75
29OCT26 17.50 C 0.12 0.12 0.12 0.08 -0.02 33 75 310 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 125 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.41 -0.19 71 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.16 -0.22 67 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.91 -0.22 64 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.66 -0.19 61 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.41 -0.17 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.91 -0.23 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.42 -0.18 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.93 -0.16 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.44 -0.17 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.03 -0.14 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.66 -0.14 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.34 -0.14 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.06 -0.17 33 0 150 0
27NOV26 14.50 C 0.93 0.93 0.89 0.84 -0.14 33 60 152 0
27NOV26 15.00 C 0.00 0.00 0.00 0.64 -0.11 33 0 159 0
27NOV26 15.50 C 0.00 0.00 0.00 0.47 -0.12 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.34 -0.11 31 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.24 -0.09 31 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.16 -0.08 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 -0.06 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.91 -0.22 69 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.66 -0.17 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.41 -0.19 62 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.16 -0.22 59 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.91 -0.22 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.66 -0.19 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.41 -0.17 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.91 -0.23 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.42 -0.19 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 -0.14 38 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.50 -0.17 34 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 -0.15 34 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 -0.17 34 0 1,360 0
30DEC26 13.50 C 1.59 1.59 1.56 1.47 -0.21 33 60 1,023 +60
30DEC26 14.00 C 0.00 0.00 0.00 1.25 -0.14 34 0 457 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.08 33 0 1,059 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 -0.11 33 0 693 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.09 33 0 1,028 0
30DEC26 16.00 C 0.61 0.61 0.56 0.53 -0.09 33 470 642 -30
30DEC26 16.50 C 0.00 0.00 0.00 0.43 -0.08 34 0 1,892 0
30DEC26 17.00 C 0.36 0.36 0.36 0.35 -0.08 34 70 627 0
30DEC26 17.50 C 0.29 0.29 0.29 0.28 -0.09 34 210 582 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.08 35 0 408 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.09 35 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.08 35 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.08 35 0 109 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.06 37 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.91 -0.22 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.66 -0.17 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.41 -0.19 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.16 -0.22 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.91 -0.22 43 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.68 -0.17 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.44 -0.15 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.01 -0.13 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.60 -0.13 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.21 -0.13 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.84 -0.12 36 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.43 -0.19 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.13 -0.17 33 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.85 -0.16 33 0 2,255 0
30MAR27 14.00 C 1.69 1.69 1.66 1.62 -0.12 34 205 466 0
30MAR27 14.50 C 0.00 0.00 0.00 1.40 -0.14 34 0 450 0
30MAR27 15.00 C 1.29 1.29 1.29 1.21 -0.12 34 5 2,018 +5
30MAR27 15.50 C 0.00 0.00 0.00 1.04 -0.11 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.89 -0.11 34 0 521 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.11 34 0 635 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.10 34 0 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.10 34 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 -0.09 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 -0.10 34 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.06 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 -0.06 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.06 34 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.92 -0.21 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.69 -0.14 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.46 -0.14 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.23 -0.15 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.01 -0.13 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.79 -0.14 38 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.57 -0.14 37 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.16 -0.12 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.76 -0.13 35 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.39 -0.12 35 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.05 -0.12 34 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.73 -0.13 34 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.43 -0.14 34 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.24 -0.07 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.94 -0.15 34 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.74 -0.12 34 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.55 -0.12 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.38 -0.13 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.22 -0.14 34 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.09 -0.14 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 0.95 -0.17 34 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.85 -0.15 35 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 -0.18 35 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.68 -0.16 35 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.61 -0.14 35 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 -0.17 35 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 -0.17 35 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 -0.17 35 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.28 -0.18 35 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.21 -0.18 35 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.16 -0.18 35 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.12 -0.17 35 0 465 0
TOTAL CALL 2,617 81,766 +320
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 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 67 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,021 0
28AUG26 12.50 P 0.03 0.03 0.03 0.03 +0.01 37 2 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 2,393 0
28AUG26 13.50 P 0.00 0.00 0.00 0.16 +0.05 32 0 3,780 0
28AUG26 14.00 P 0.00 0.00 0.00 0.33 +0.09 29 0 3,953 0
28AUG26 14.50 P 0.50 0.59 0.50 0.61 +0.14 26 334 1,193 +310
28AUG26 15.00 P 0.00 0.00 0.00 1.04 +0.18 28 0 809 0
28AUG26 15.50 P 0.00 0.00 0.00 1.51 +0.21 30 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.99 +0.22 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.49 +0.23 26 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.90 +0.15 0 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 3.41 +0.25 0 0 335 0
28AUG26 18.00 P 0.00 0.00 0.00 3.91 +0.15 0 0 200 0
28AUG26 18.50 P 0.00 0.00 0.00 4.42 +0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.91 +0.17 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.41 +0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.91 +0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.88 +0.15 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.89 +0.15 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.91 +0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 2,183 0
29SEP26 12.50 P 0.13 0.13 0.13 0.14 +0.03 33 7 3,992 +7
29SEP26 13.00 P 0.22 0.22 0.22 0.24 +0.04 32 30 5,226 0
29SEP26 13.50 P 0.37 0.39 0.35 0.39 +0.06 31 433 3,128 0
29SEP26 14.00 P 0.56 0.59 0.54 0.61 +0.09 31 129 3,348 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 +0.11 30 0 2,161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.25 +0.14 31 0 1,084 0
29SEP26 15.50 P 0.00 0.00 0.00 1.64 +0.16 31 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.08 +0.19 32 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.49 +0.16 18 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 3.02 +0.22 33 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.50 +0.24 32 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.99 +0.23 30 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.49 +0.23 33 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.99 +0.25 37 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.48 +0.24 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.98 +0.14 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.98 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.01 +0.26 64 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.98 +0.25 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.98 +0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.98 +0.25 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.94 +0.24 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.94 +0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.97 +0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.97 +0.27 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.97 +0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.97 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.97 +0.25 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.97 +0.25 76 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.97 +0.28 87 0 0 0
29OCT26 8.50 P 0.01 0.01 0.01 0.01 0.00 48 50 50 +50
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 90 0
29OCT26 11.00 P 0.06 0.06 0.06 0.05 +0.01 34 60 559 +30
29OCT26 11.50 P 0.09 0.09 0.09 0.09 +0.02 33 125 413 +125
29OCT26 12.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 657 0
29OCT26 12.50 P 0.24 0.24 0.24 0.24 +0.03 32 4 580 +4
29OCT26 13.00 P 0.34 0.36 0.34 0.37 +0.04 32 55 7,611 +55
29OCT26 13.50 P 0.00 0.00 0.00 0.54 +0.05 31 0 772 0
29OCT26 14.00 P 0.74 0.74 0.74 0.77 +0.08 31 10 691 0
29OCT26 14.50 P 1.02 1.05 1.02 1.04 +0.09 30 120 782 +30
29OCT26 15.00 P 0.00 0.00 0.00 1.39 +0.17 31 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.76 +0.16 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.17 +0.18 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.60 +0.19 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.02 +0.14 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.50 +0.16 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.99 +0.16 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.49 +0.20 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.99 +0.22 31 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.48 +0.21 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.98 +0.14 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.98 +0.21 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.01 +0.20 53 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 +0.04 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.13 +0.06 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.20 +0.08 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.28 +0.08 35 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.40 +0.09 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.54 +0.09 34 0 2 0
27NOV26 13.50 P 0.66 0.66 0.66 0.72 +0.09 33 40 94 +30
27NOV26 14.00 P 0.91 0.91 0.91 0.93 +0.09 32 190 579 +190
27NOV26 14.50 P 1.10 1.15 1.10 1.18 +0.07 31 100 472 +10
27NOV26 15.00 P 0.00 0.00 0.00 1.47 +0.09 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.86 +0.14 31 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.24 +0.09 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.66 +0.09 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.09 +0.11 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.53 +0.11 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.99 +0.11 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.49 +0.13 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.99 +0.16 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.98 +0.14 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.98 +0.19 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.01 +0.20 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 32 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 37 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 0.00 35 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.04 34 0 164 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.06 33 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.08 33 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 +0.09 32 0 779 0
30DEC26 14.50 P 1.24 1.32 1.24 1.34 +0.11 32 35 905 +25
30DEC26 15.00 P 0.00 0.00 0.00 1.70 +0.17 34 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.02 +0.09 33 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.40 +0.14 33 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.75 +0.11 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.17 +0.11 32 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.59 +0.10 30 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.05 +0.12 30 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 +0.12 29 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.99 +0.13 26 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.48 +0.14 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.98 +0.14 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.98 +0.17 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.01 +0.20 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.98 +0.19 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.98 +0.20 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.98 +0.19 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.94 +0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.94 +0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.97 +0.18 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.97 +0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.97 +0.18 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.97 +0.19 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.97 +0.19 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.97 +0.18 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.97 +0.19 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.04 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.04 34 0 40 0
30MAR27 11.00 P 0.28 0.28 0.28 0.31 +0.05 34 218 458 -202
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.04 33 0 388 0
30MAR27 12.00 P 0.50 0.50 0.50 0.54 +0.04 33 420 172 -346
30MAR27 12.50 P 0.65 0.65 0.65 0.70 +0.05 33 210 670 -193
30MAR27 13.00 P 0.00 0.00 0.00 0.89 +0.06 33 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 +0.07 33 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.34 +0.08 32 0 1,468 0
30MAR27 14.50 P 1.52 1.61 1.52 1.62 +0.10 32 90 708 +90
30MAR27 15.00 P 1.88 1.88 1.88 1.93 +0.11 33 30 579 +30
30MAR27 15.50 P 0.00 0.00 0.00 2.24 +0.10 32 0 696 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 +0.08 32 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 +0.09 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.38 +0.10 33 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.78 +0.10 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.21 +0.12 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.63 +0.10 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.08 +0.11 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.53 +0.11 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.00 +0.11 29 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.98 +0.14 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.01 +0.19 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.98 +0.19 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.98 +0.19 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.94 +0.15 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.94 +0.15 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 +0.02 35 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.37 +0.03 35 0 210 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 +0.05 35 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.64 +0.05 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.82 +0.06 35 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 1.01 +0.07 35 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.23 +0.08 36 0 1,015 0
29JUN27 13.50 P 0.00 0.00 0.00 1.48 +0.09 36 0 750 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 +0.09 36 0 1,120 0
29JUN27 14.50 P 2.00 2.00 2.00 2.04 +0.11 36 90 592 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 +0.11 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.68 +0.11 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 +0.10 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.39 +0.09 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.77 +0.08 37 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.17 +0.08 38 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.58 +0.07 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.01 +0.09 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.43 +0.09 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.86 +0.09 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.30 +0.10 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.19 +0.10 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.09 +0.10 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.01 +0.19 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.98 +0.14 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.98 +0.16 35 0 0 0
TOTAL PUT 2,782 99,182 +245
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$ 4.870
28AUG26 3.40 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.38 -0.05 83 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.68 -0.07 41 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.61 -0.05 56 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.50 -0.07 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.44 -0.04 53 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 0.35 -0.04 47 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.29 -0.05 49 0 70 0
28AUG26 4.80 C 0.26 0.26 0.26 0.23 -0.04 49 18 261 0
28AUG26 4.90 C 0.23 0.23 0.19 0.18 -0.04 49 2 141 +1
28AUG26 5.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 768 0
28AUG26 5.25 C 0.10 0.10 0.08 0.07 -0.02 50 3 444 +1
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 223 0
28AUG26 5.75 C 0.02 0.02 0.02 0.01 -0.01 49 10 218 -10
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 141 0
28AUG26 6.25 C 0.01 0.01 0.01 0.01 0.00 68 2 124 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.38 -0.06 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.29 -0.05 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.18 -0.07 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.09 -0.06 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 -0.07 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 -0.05 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 -0.06 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 -0.05 48 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.06 46 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.06 43 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 -0.04 44 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.03 46 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.04 45 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 138 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.04 45 0 167 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 223 0
29SEP26 5.75 C 0.10 0.10 0.10 0.07 -0.02 46 3 560 +3
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 730 0
29SEP26 6.25 C 0.05 0.05 0.05 0.03 -0.01 48 30 141 +29
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 49 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 437 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 494 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.38 -0.06 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.29 -0.06 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.20 -0.06 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.11 -0.06 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.02 -0.06 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.87 -0.05 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.78 -0.06 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.72 -0.05 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.64 -0.06 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.59 -0.04 46 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.53 -0.04 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.47 -0.04 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.42 -0.03 45 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.37 -0.03 44 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.32 -0.04 43 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.24 -0.03 44 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.12 -0.02 44 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 46 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.98 -0.06 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.92 -0.05 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.84 -0.06 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.77 -0.06 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.71 -0.05 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.59 -0.05 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.53 -0.04 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.30 -0.03 43 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.17 -0.02 43 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.54 -0.05 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.45 -0.05 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.36 -0.06 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.27 -0.06 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.21 -0.04 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.13 -0.04 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 -0.05 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.05 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.04 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.05 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.04 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.04 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.04 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.04 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.03 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.03 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.03 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.03 44 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.02 44 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.02 43 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 43 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 44 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 43 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.61 -0.05 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.54 -0.04 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.46 -0.04 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.39 -0.04 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.31 -0.05 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.24 -0.05 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.17 -0.05 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 -0.04 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.04 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.04 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.92 -0.04 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.87 -0.03 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.80 -0.05 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 -0.04 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 -0.02 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.54 -0.03 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 -0.02 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 145 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.01 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.70 -0.04 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.63 -0.03 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.55 -0.03 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.47 -0.04 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.40 -0.04 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.33 -0.04 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 -0.04 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.20 -0.05 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.14 -0.05 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.03 -0.04 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.98 -0.04 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.93 -0.03 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.88 -0.03 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.83 -0.03 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.76 -0.04 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.50 -0.02 43 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 -0.02 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 -0.03 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.21 -0.03 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 65 0
TOTAL CALL 68 10,218 +24
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 61 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 44 0 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 0.00 47 0 109 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 0.00 46 0 318 0
28AUG26 4.60 P 0.07 0.07 0.07 0.09 +0.01 47 15 212 +9
28AUG26 4.70 P 0.00 0.00 0.00 0.12 +0.01 45 0 159 0
28AUG26 4.80 P 0.14 0.14 0.14 0.17 +0.02 46 17 177 -2
28AUG26 4.90 P 0.19 0.19 0.17 0.22 +0.02 46 16 205 +16
28AUG26 5.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 463 0
28AUG26 5.25 P 0.35 0.46 0.35 0.46 +0.03 42 4 269 0
28AUG26 5.50 P 0.00 0.00 0.00 0.67 +0.04 0 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
28AUG26 7.00 P 2.08 2.08 2.08 2.14 +0.06 0 1 1 +1
28AUG26 7.25 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 44 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 45 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 44 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 43 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 43 0 98 0
29SEP26 4.30 P 0.09 0.09 0.09 0.10 +0.01 44 15 40 +2
29SEP26 4.40 P 0.00 0.00 0.00 0.12 0.00 43 0 69 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 0.00 43 0 261 0
29SEP26 4.70 P 0.20 0.20 0.20 0.24 +0.01 44 2 65 +2
29SEP26 4.80 P 0.27 0.27 0.24 0.28 +0.01 43 18 124 +3
29SEP26 4.90 P 0.31 0.31 0.31 0.34 +0.01 44 2 202 +2
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.02 45 0 1,208 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.03 46 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 +0.03 49 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 +0.03 48 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.04 50 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 +0.05 46 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 +0.06 45 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 +0.06 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 +0.06 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.90 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.15 +0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.65 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.64 +0.03 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 0.00 44 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 0.00 42 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.15 +0.01 43 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.18 +0.01 42 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.22 +0.01 43 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 +0.01 43 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 +0.01 42 0 48 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 +0.01 42 0 135 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 +0.01 43 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.47 +0.02 43 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.65 +0.03 45 0 175 0
29OCT26 5.50 P 0.00 0.00 0.00 0.81 +0.02 42 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.03 +0.04 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.46 +0.04 43 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.69 +0.04 42 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.93 +0.05 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.11 0.00 42 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.20 +0.01 43 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 0.00 42 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.36 +0.01 42 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.41 +0.01 42 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 +0.03 44 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.70 +0.03 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.87 +0.03 43 0 2 0
27NOV26 5.75 P 0.00 0.00 0.00 1.05 +0.02 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.27 +0.03 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.49 +0.04 43 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.72 +0.05 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.95 +0.05 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 0.00 43 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.01 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 +0.01 43 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 0.00 42 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.01 43 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 0.00 42 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.01 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.01 42 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.01 42 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 0.00 41 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.01 42 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.01 42 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 +0.05 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 +0.02 42 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 +0.02 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 +0.02 42 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.02 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.03 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 +0.03 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 +0.03 36 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 +0.05 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.66 +0.06 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.01 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 +0.01 42 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.01 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.01 41 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 0.00 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 +0.01 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.01 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.01 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.01 41 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.01 41 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 +0.04 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.39 +0.03 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.58 +0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 +0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 +0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 +0.03 40 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.46 +0.04 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.69 +0.04 39 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 +0.04 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.16 +0.04 0 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.66 +0.05 0 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.15 -0.01 42 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.18 0.00 43 0 7 0
29JUN27 3.60 P 0.00 0.00 0.00 0.19 0.00 41 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.25 0.00 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 +0.02 43 0 6 0
29JUN27 4.00 P 0.00 0.00 0.00 0.32 0.00 42 0 13 0
29JUN27 4.10 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.40 +0.01 42 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.49 +0.01 42 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.53 0.00 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.57 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.63 +0.01 41 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.68 0.00 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.73 0.00 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.78 -0.01 40 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.94 0.00 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.10 +0.02 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.28 +0.02 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.47 +0.03 41 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.66 +0.03 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.86 +0.03 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.08 +0.04 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 +0.03 40 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.50 +0.03 40 0 0 0
29JUN27 7.50 P 2.60 2.60 2.60 2.74 +0.05 41 2 4 +2
TOTAL PUT 92 9,607 +35
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$ 1.430
28AUG26 0.80 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.58 -0.02 0 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.23 -0.02 0 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.15 -0.01 57 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.11 -0.01 54 0 13 0
28AUG26 1.40 C 0.00 0.00 0.00 0.08 -0.01 55 0 90 0
28AUG26 1.45 C 0.05 0.05 0.05 0.06 -0.01 59 90 147 +90
28AUG26 1.50 C 0.05 0.05 0.05 0.04 -0.01 58 3 109 +3
28AUG26 1.55 C 0.03 0.03 0.03 0.03 0.00 62 1 91 +1
28AUG26 1.60 C 0.02 0.02 0.02 0.02 0.00 62 1 232 0
28AUG26 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 126 0
28AUG26 1.70 C 0.01 0.01 0.01 0.01 0.00 66 10 212 -8
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 74 0 203 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 81 0 185 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 88 0 87 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 95 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 107 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 119 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 129 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 139 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 149 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 182 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 189 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.43 -0.02 0 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.35 0.00 62 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 0.00 53 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 -0.01 50 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.15 -0.01 51 0 4 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 -0.01 50 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.01 52 0 26 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 122 0
29SEP26 1.55 C 0.09 0.10 0.07 0.07 0.00 55 3 316 +1
29SEP26 1.60 C 0.06 0.06 0.06 0.05 -0.01 52 19 111 +13
29SEP26 1.65 C 0.00 0.00 0.00 0.04 -0.01 53 0 32 0
29SEP26 1.70 C 0.00 0.00 0.00 0.03 -0.01 52 0 28 0
29SEP26 1.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 49 0
29SEP26 1.80 C 0.02 0.02 0.02 0.01 -0.01 45 1 137 +1
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 207 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29SEP26 2.30 C 0.01 0.01 0.01 0.01 0.00 78 2 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 84 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 89 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 93 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 102 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 110 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 114 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 121 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 128 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 131 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 134 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 139 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 142 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 145 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 147 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.45 -0.01 59 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.28 0.00 53 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.21 -0.01 52 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.18 -0.01 51 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.16 0.00 54 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.14 0.00 55 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.12 0.00 55 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.10 0.00 54 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.08 -0.01 53 0 2 0
29OCT26 1.65 C 0.00 0.00 0.00 0.07 -0.01 54 0 5 0
29OCT26 1.70 C 0.00 0.00 0.00 0.06 -0.01 55 0 7 0
29OCT26 1.75 C 0.00 0.00 0.00 0.05 -0.01 55 0 4 0
29OCT26 1.80 C 0.00 0.00 0.00 0.04 -0.01 54 0 22 0
29OCT26 1.85 C 0.00 0.00 0.00 0.03 -0.01 52 0 4 0
29OCT26 1.90 C 0.00 0.00 0.00 0.02 -0.01 49 0 33 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
27NOV26 0.95 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.30 0.00 53 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.27 0.00 54 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.21 0.00 54 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
27NOV26 1.55 C 0.13 0.13 0.13 0.12 -0.01 52 1 1 +1
27NOV26 1.60 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.10 0.00 56 0 1 0
27NOV26 1.70 C 0.00 0.00 0.00 0.09 0.00 57 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.08 0.00 58 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.07 0.00 58 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.05 0.00 56 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.03 0.00 53 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.55 -0.01 50 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.47 -0.01 55 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.43 -0.01 55 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.39 -0.01 54 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.36 0.00 56 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 0.00 54 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 -0.01 53 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 -0.01 52 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.21 0.00 54 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 0.00 54 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 0.00 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 0.00 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 0.00 56 0 7 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 0.00 57 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 0.00 55 0 2 0
30DEC26 1.75 C 0.11 0.11 0.11 0.10 0.00 56 10 168 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 0.00 56 0 304 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 0.00 56 0 171 0
30DEC26 1.90 C 0.00 0.00 0.00 0.07 0.00 56 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.06 0.00 55 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.05 0.00 54 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.04 0.00 55 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 0.00 54 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 0.00 52 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 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 0.66 -0.01 53 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.62 -0.01 55 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.58 -0.01 55 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.54 -0.01 54 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.50 -0.01 53 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.47 0.00 55 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.43 -0.01 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.37 0.00 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.34 0.00 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.29 -0.01 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.27 0.00 54 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.22 -0.01 56 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.19 0.00 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.17 -0.01 56 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.16 0.00 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.14 0.00 58 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.13 0.00 58 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.12 0.00 58 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 57 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 0.00 58 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 0.00 58 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 0.00 58 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 0.00 57 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 0.00 55 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 0.00 52 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 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.68 -0.02 54 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.64 -0.02 53 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.57 -0.01 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.53 -0.01 53 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.49 -0.02 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.41 -0.01 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.39 0.00 55 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.36 -0.01 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 -0.02 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.30 0.00 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.28 -0.01 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.22 -0.01 56 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.19 -0.01 55 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.15 -0.01 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.13 -0.01 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.12 0.00 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.11 0.00 58 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 30 0
TOTAL CALL 141 7,958 +102
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 109 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 96 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 71 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 59 0 295 0
28AUG26 1.35 P 0.00 0.00 0.00 0.04 +0.01 65 0 123 0
28AUG26 1.40 P 0.00 0.00 0.00 0.05 0.00 56 0 71 0
28AUG26 1.45 P 0.00 0.00 0.00 0.08 0.00 60 0 45 0
28AUG26 1.50 P 0.11 0.11 0.11 0.11 0.00 59 1 51 +1
28AUG26 1.55 P 0.00 0.00 0.00 0.15 0.00 63 0 107 0
28AUG26 1.60 P 0.19 0.19 0.19 0.19 0.00 64 4 33 0
28AUG26 1.65 P 0.00 0.00 0.00 0.24 +0.01 74 0 21 0
28AUG26 1.70 P 0.00 0.00 0.00 0.28 0.00 69 0 5 0
28AUG26 1.75 P 0.00 0.00 0.00 0.33 +0.01 76 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.38 +0.01 84 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.43 +0.01 91 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.48 +0.01 98 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.54 +0.02 123 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.59 +0.02 130 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.68 0.00 123 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.78 +0.01 134 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.89 +0.03 166 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.99 +0.03 177 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.08 +0.01 163 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.19 +0.02 195 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.29 +0.02 204 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.38 +0.02 188 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.48 +0.01 196 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.59 +0.02 229 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 77 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 54 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 58 0 14 0
29SEP26 1.25 P 0.04 0.04 0.04 0.04 0.00 56 5 153 -5
29SEP26 1.30 P 0.05 0.06 0.05 0.05 0.00 53 7 162 +2
29SEP26 1.35 P 0.07 0.07 0.07 0.07 0.00 53 16 144 +16
29SEP26 1.40 P 0.00 0.00 0.00 0.09 0.00 52 0 100 0
29SEP26 1.45 P 0.12 0.12 0.12 0.12 0.00 54 6 174 0
29SEP26 1.50 P 0.15 0.15 0.15 0.15 0.00 54 1 193 0
29SEP26 1.55 P 0.00 0.00 0.00 0.19 +0.01 58 0 19 0
29SEP26 1.60 P 0.00 0.00 0.00 0.22 0.00 55 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.26 0.00 56 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.30 0.00 56 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.35 +0.01 61 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.39 0.00 59 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.44 +0.01 63 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.49 +0.01 68 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.54 +0.01 72 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.59 +0.01 76 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.68 0.00 73 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.78 +0.01 79 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.89 +0.02 97 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.99 +0.02 103 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.08 +0.01 97 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.19 +0.02 114 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.29 +0.02 119 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.38 +0.02 111 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.48 +0.01 116 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.59 +0.02 134 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.68 +0.02 124 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.78 +0.02 128 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.88 +0.02 132 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.98 +0.02 136 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.08 +0.02 140 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.18 +0.02 143 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.28 +0.02 147 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.38 +0.02 150 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.48 +0.02 153 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.58 +0.02 156 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.68 +0.02 159 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.78 +0.02 162 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 0.00 48 0 2 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 52 0 100 0
29OCT26 1.15 P 0.03 0.03 0.03 0.03 0.00 52 1 5 +1
29OCT26 1.20 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.06 0.00 54 0 22 0
29OCT26 1.30 P 0.00 0.00 0.00 0.08 0.00 55 0 15 0
29OCT26 1.35 P 0.00 0.00 0.00 0.10 +0.01 55 0 24 0
29OCT26 1.40 P 0.00 0.00 0.00 0.13 +0.01 57 0 3 0
29OCT26 1.45 P 0.00 0.00 0.00 0.16 +0.01 58 0 11 0
29OCT26 1.50 P 0.00 0.00 0.00 0.18 0.00 55 0 20 0
29OCT26 1.55 P 0.00 0.00 0.00 0.22 +0.01 57 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.25 0.00 56 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.33 +0.01 58 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.37 +0.01 59 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.42 +0.01 63 0 0 0
29OCT26 1.85 P 0.44 0.44 0.44 0.46 +0.01 62 2 2 +2
29OCT26 1.90 P 0.00 0.00 0.00 0.51 +0.01 66 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.55 +0.01 64 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.60 +0.01 67 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 0.01 -0.01 47 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 -0.01 51 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 0.00 55 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
27NOV26 1.30 P 0.09 0.09 0.09 0.10 0.00 54 3 3 +3
27NOV26 1.35 P 0.00 0.00 0.00 0.13 +0.01 57 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.15 0.00 55 0 3 0
27NOV26 1.45 P 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.21 +0.01 57 0 3 0
27NOV26 1.55 P 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.28 +0.01 58 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.31 0.00 56 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.35 +0.01 58 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.39 +0.01 58 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.43 +0.01 58 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.48 +0.01 62 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.52 +0.01 61 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.57 +0.01 64 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.61 +0.01 63 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 55 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 54 0 4 0
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 55 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 0.00 54 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 +0.01 57 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.08 0.00 54 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.10 0.00 55 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.12 0.00 54 0 122 0
30DEC26 1.35 P 0.00 0.00 0.00 0.15 +0.01 56 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.17 0.00 55 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.20 +0.01 56 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.23 +0.01 56 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.26 +0.01 55 0 17 0
30DEC26 1.60 P 0.00 0.00 0.00 0.30 +0.01 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.34 +0.02 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.37 +0.01 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.41 +0.01 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.45 +0.01 58 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.49 +0.01 58 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.54 +0.02 61 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.58 +0.01 61 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.62 +0.01 60 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.72 +0.02 65 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.81 +0.01 66 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.90 +0.01 66 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.00 +0.02 70 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.09 +0.01 68 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.19 +0.01 71 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.29 +0.02 75 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.38 +0.01 71 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.48 +0.01 74 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.59 +0.02 84 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.68 +0.01 79 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.78 +0.01 82 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.88 +0.01 84 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.98 +0.01 87 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.08 +0.01 89 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.18 +0.01 91 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.28 +0.01 93 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.38 +0.01 95 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.48 +0.01 97 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 51 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 0.05 +0.01 57 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 0.08 +0.01 58 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 56 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.11 +0.01 57 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.15 +0.01 56 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 0.20 +0.01 57 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.22 0.00 55 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 0.27 0.27 0.27 0.28 +0.01 55 1 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.31 0.00 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.35 +0.01 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.39 +0.01 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.46 +0.01 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.49 0.00 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.53 0.00 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.58 +0.01 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.62 +0.01 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.66 +0.01 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.75 +0.01 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.84 +0.01 62 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.93 +0.02 63 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.02 +0.01 64 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.11 +0.01 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.20 +0.01 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.30 +0.02 66 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.39 +0.01 64 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.49 +0.01 66 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.59 +0.02 69 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.68 +0.01 66 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.78 +0.01 68 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.88 +0.01 70 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.98 +0.01 72 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.08 +0.01 74 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 0.04 -0.01 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 0.00 56 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 0.10 -0.01 56 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 56 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 0.21 +0.01 56 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 55 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 57 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.35 -0.01 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.38 -0.01 55 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.41 -0.02 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.45 -0.01 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.49 0.00 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.53 +0.01 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.57 +0.01 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.61 +0.01 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.65 +0.01 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.69 +0.01 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.77 0.00 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.86 +0.01 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.95 +0.01 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.04 +0.01 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.13 +0.01 61 0 21 0
TOTAL PUT 47 6,615 +20
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 22.88 +0.26 245 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 21.90 +0.28 239 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 20.90 +0.28 229 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 19.93 +0.31 223 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 18.90 +0.28 209 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 17.90 +0.28 199 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 16.91 +0.29 190 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 15.61 -0.01 89 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 14.61 -0.01 83 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 13.61 -0.01 77 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 12.61 -0.01 72 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 11.61 -0.01 66 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 10.61 -0.01 60 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 9.61 -0.01 54 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 8.61 -0.01 48 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 7.61 -0.01 43 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 6.61 -0.01 37 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 5.61 -0.02 32 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 4.61 -0.04 26 0 230 0
14AUG26 114.00 C 3.70 3.70 3.70 3.62 -0.08 28 1 117 0
14AUG26 115.00 C 0.00 0.00 0.00 2.66 -0.15 28 0 82 0
14AUG26 116.00 C 1.99 1.99 1.99 1.77 -0.18 28 1 51 -1
14AUG26 117.00 C 1.34 1.34 1.24 1.02 -0.28 27 7 194 +6
14AUG26 118.00 C 0.00 0.00 0.00 0.51 -0.30 27 0 17 0
14AUG26 119.00 C 0.36 0.36 0.36 0.22 -0.24 28 1 106 0
14AUG26 120.00 C 0.00 0.00 0.00 0.08 -0.15 29 0 22 0
14AUG26 121.00 C 0.00 0.00 0.00 0.03 -0.09 30 0 38 0
14AUG26 122.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 1 0
14AUG26 123.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 18 0
14AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
14AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
14AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
14AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
14AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
14AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 22.88 +0.21 83 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 21.90 +0.23 81 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 20.90 +0.23 77 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 19.93 +0.26 76 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 18.90 +0.23 70 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 17.90 +0.23 67 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 16.91 +0.24 64 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 15.67 0.00 34 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 14.67 -0.01 32 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 13.67 -0.01 29 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 12.67 -0.01 26 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 11.67 -0.02 24 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 10.68 -0.02 26 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 9.69 -0.03 26 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 8.71 -0.04 26 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 7.75 -0.06 26 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 6.81 -0.07 26 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 5.90 -0.09 26 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 5.03 -0.12 26 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 4.22 -0.01 26 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 3.48 -0.04 26 0 15 0
21AUG26 116.00 C 2.77 2.77 2.75 2.79 -0.16 26 2 30 0
21AUG26 117.00 C 0.00 0.00 0.00 2.18 -0.14 26 0 45 0
21AUG26 118.00 C 1.77 1.77 1.77 1.66 -0.17 26 10 10 +10
21AUG26 119.00 C 0.00 0.00 0.00 1.31 -0.10 27 0 0 0
21AUG26 120.00 C 1.08 1.13 1.08 0.91 -0.16 26 3 20 +3
21AUG26 121.00 C 0.00 0.00 0.00 0.65 -0.14 26 0 14 0
21AUG26 122.00 C 0.00 0.00 0.00 0.45 -0.12 26 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.32 -0.09 26 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.21 -0.09 26 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 27.74 +0.02 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.25 +0.03 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.88 +0.16 57 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.29 +0.06 45 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.90 +0.17 46 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.23 -0.02 25 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.77 -0.02 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 10.35 -0.05 26 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 8.05 -0.09 26 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 5.95 -0.12 27 0 150 0
28AUG26 115.00 C 0.00 0.00 0.00 4.14 -0.03 27 0 257 0
28AUG26 117.50 C 2.88 2.88 2.88 2.71 -0.06 27 15 180 +15
28AUG26 120.00 C 1.75 1.75 1.69 1.67 -0.06 27 52 254 +23
28AUG26 122.50 C 1.10 1.10 0.94 0.93 -0.08 27 3 116 0
28AUG26 125.00 C 0.60 0.60 0.60 0.48 -0.06 27 4 144 0
28AUG26 127.50 C 0.00 0.00 0.00 0.23 -0.06 27 0 117 0
28AUG26 130.00 C 0.17 0.17 0.14 0.10 -0.04 27 40 256 +23
28AUG26 132.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 208 0
28AUG26 135.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 127 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 29 0 98 0
28AUG26 140.00 C 0.04 0.04 0.04 0.01 0.00 32 5 188 -5
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 50.45 +0.09 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.38 +0.51 86 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.53 +0.15 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.99 +0.10 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.51 +0.11 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.02 +0.11 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.86 +0.44 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.55 +0.62 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.61 +0.17 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.47 +0.50 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.08 +0.58 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.65 +0.93 44 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 21.23 +0.59 41 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 18.78 +0.50 38 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 15.94 -0.06 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.74 -0.08 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.67 -0.10 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.75 -0.12 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.01 -0.13 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.50 +0.09 29 0 58 0
29SEP26 117.50 C 0.00 0.00 0.00 5.08 -0.20 28 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 3.87 -0.14 28 0 99 0
29SEP26 122.50 C 0.00 0.00 0.00 2.95 -0.14 28 0 141 0
29SEP26 125.00 C 0.00 0.00 0.00 2.21 -0.13 28 0 156 0
29SEP26 127.50 C 0.00 0.00 0.00 1.69 -0.05 28 0 112 0
29SEP26 130.00 C 1.26 1.26 1.26 1.24 -0.04 29 6 392 0
29SEP26 132.50 C 0.00 0.00 0.00 0.89 -0.04 29 0 67 0
29SEP26 135.00 C 0.00 0.00 0.00 0.62 -0.07 29 0 241 0
29SEP26 137.50 C 0.00 0.00 0.00 0.42 -0.06 29 0 199 0
29SEP26 140.00 C 0.00 0.00 0.00 0.28 -0.05 28 0 104 0
29SEP26 142.50 C 0.33 0.33 0.33 0.19 -0.03 29 2 184 0
29SEP26 145.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 166 0
29SEP26 147.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.05 -0.02 28 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 0.02 -0.01 29 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 28.95 +0.71 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 26.52 +0.69 40 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.12 +0.68 38 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.67 +1.03 35 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.41 +0.55 33 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.68 -0.01 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.61 -0.02 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.68 -0.02 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.88 -0.03 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 9.24 -0.03 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.77 +0.13 28 0 75 0
29OCT26 117.50 C 0.00 0.00 0.00 6.40 +0.09 27 0 38 0
29OCT26 120.00 C 0.00 0.00 0.00 5.17 +0.01 27 0 109 0
29OCT26 122.50 C 0.00 0.00 0.00 4.20 -0.09 27 0 53 0
29OCT26 125.00 C 0.00 0.00 0.00 3.36 -0.09 27 0 87 0
29OCT26 127.50 C 0.00 0.00 0.00 2.69 -0.15 27 0 46 0
29OCT26 130.00 C 2.08 2.08 2.08 2.16 -0.06 28 1 71 0
29OCT26 132.50 C 0.00 0.00 0.00 1.73 -0.02 28 0 27 0
29OCT26 135.00 C 0.00 0.00 0.00 1.33 -0.02 28 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 1.02 -0.01 28 0 77 0
29OCT26 140.00 C 0.00 0.00 0.00 0.77 -0.01 28 0 76 0
29OCT26 142.50 C 0.00 0.00 0.00 0.57 -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 26.52 +0.49 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 24.12 +0.68 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 21.67 +0.88 32 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 19.72 +0.46 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 17.04 -0.13 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 15.04 -0.15 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 13.17 -0.16 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 11.43 -0.20 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 9.84 -0.21 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 8.65 +0.31 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 7.05 -0.08 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 5.93 -0.10 28 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 4.91 -0.11 28 0 30 0
27NOV26 125.00 C 4.25 4.25 4.25 4.09 -0.09 28 10 60 0
27NOV26 127.50 C 0.00 0.00 0.00 3.36 -0.10 28 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.78 -0.08 28 0 31 0
27NOV26 132.50 C 0.00 0.00 0.00 2.28 -0.06 28 0 55 0
27NOV26 135.00 C 0.00 0.00 0.00 1.82 -0.12 28 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 1.45 -0.10 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 1.12 -0.12 28 0 15 0
27NOV26 142.50 C 0.00 0.00 0.00 0.87 -0.11 28 0 2 0
27NOV26 145.00 C 0.00 0.00 0.00 0.69 -0.08 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.02 +0.40 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.55 +0.41 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.10 +0.44 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.65 +0.46 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.21 +0.49 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.79 +0.53 40 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 31.38 +0.55 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.00 +0.58 37 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 26.63 +0.60 35 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 24.31 +0.87 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 22.07 +1.19 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 19.87 +0.51 31 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 17.31 -0.01 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.39 -0.01 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.58 -0.01 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.90 -0.01 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.70 +0.52 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.98 -0.28 28 0 190 0
30DEC26 117.50 C 7.90 7.90 7.90 7.97 +0.30 29 40 65 +40
30DEC26 120.00 C 0.00 0.00 0.00 6.63 -0.01 28 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 5.61 +0.01 28 0 137 0
30DEC26 125.00 C 0.00 0.00 0.00 4.81 0.00 28 0 467 0
30DEC26 127.50 C 4.29 4.29 4.29 4.11 0.00 28 1 208 -1
30DEC26 130.00 C 0.00 0.00 0.00 3.48 -0.01 28 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 2.89 -0.01 28 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 2.41 -0.01 28 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 1.93 0.00 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.59 -0.01 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.30 -0.01 28 0 55 0
30DEC26 145.00 C 1.30 1.30 1.30 1.07 0.00 28 40 69 +40
30DEC26 147.50 C 0.00 0.00 0.00 0.86 -0.01 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.70 -0.01 28 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 0.56 -0.01 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.46 0.00 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.36 0.00 28 0 73 0
30DEC26 160.00 C 0.55 0.55 0.55 0.29 -0.01 28 40 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.23 0.00 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.19 0.00 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.15 0.00 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 29.29 +0.87 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.07 +1.04 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.87 +1.13 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.81 +1.02 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.80 +0.29 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.90 +0.17 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.92 -0.07 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.35 -0.09 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.84 -0.09 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.51 -0.08 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.04 +0.09 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.88 -0.01 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.79 -0.04 27 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.87 -0.02 27 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.95 -0.06 27 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 6.17 -0.07 27 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 5.48 -0.05 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.85 -0.06 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.33 -0.09 28 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 3.85 +0.07 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.40 -0.06 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.97 -0.06 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.59 -0.06 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.28 -0.05 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.96 -0.05 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.72 -0.04 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.50 -0.04 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.28 -0.04 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.12 -0.04 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 0.97 -0.03 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.82 -0.03 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.72 -0.03 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 29.79 +1.29 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.69 +1.18 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.69 +1.05 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 23.80 +0.99 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.94 +0.81 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.48 +0.38 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.58 +0.04 27 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 16.95 +0.17 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.63 +0.24 27 0 6 0
29JUN27 112.50 C 0.00 0.00 0.00 14.31 +0.23 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 13.04 -0.14 27 0 0 0
29JUN27 117.50 C 11.93 11.93 11.93 11.83 -0.20 27 30 30 +30
29JUN27 120.00 C 11.00 11.00 11.00 10.81 -0.04 27 2 4 0
29JUN27 122.50 C 0.00 0.00 0.00 9.85 -0.04 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 8.96 -0.05 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.13 -0.06 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.42 -0.03 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.74 -0.03 27 0 0 0
29JUN27 135.00 C 5.89 5.89 5.89 6.14 +0.03 28 30 36 +30
29JUN27 137.50 C 0.00 0.00 0.00 5.72 +0.38 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.09 +0.18 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.55 +0.14 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.02 +0.04 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 3.69 +0.14 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.29 +0.11 28 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 2.98 +0.12 28 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 2.75 +0.20 28 0 7 0
TOTAL CALL 346 11,781 +213
14AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
14AUG26 110.00 P 0.02 0.02 0.02 0.01 0.00 54 1 2 0
14AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
14AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
14AUG26 113.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 207 0
14AUG26 114.00 P 0.00 0.00 0.00 0.02 -0.07 31 0 165 0
14AUG26 115.00 P 0.13 0.13 0.13 0.06 -0.14 29 1 66 0
14AUG26 116.00 P 0.00 0.00 0.00 0.18 -0.22 29 0 17 0
14AUG26 117.00 P 0.48 0.60 0.48 0.46 -0.29 29 3 48 +1
14AUG26 118.00 P 1.10 1.10 0.92 0.95 -0.30 30 28 45 +9
14AUG26 119.00 P 1.30 1.30 1.30 1.65 -0.26 30 15 23 +15
14AUG26 120.00 P 0.00 0.00 0.00 2.47 -0.23 28 0 17 0
14AUG26 121.00 P 0.00 0.00 0.00 3.41 -0.09 27 0 15 0
14AUG26 122.00 P 0.00 0.00 0.00 4.40 -0.03 0 0 39 0
14AUG26 123.00 P 0.00 0.00 0.00 5.40 -0.01 0 0 6 0
14AUG26 124.00 P 0.00 0.00 0.00 6.40 0.00 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 7.40 0.00 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 8.40 0.00 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 9.40 0.00 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 11.40 0.00 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 12.40 0.00 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 13.40 0.00 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 14.40 0.00 0 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 16.40 -0.49 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 17.40 -0.52 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 18.40 -0.55 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 19.40 -0.58 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 20.40 -0.61 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 21.40 -0.64 0 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 22.47 -0.60 161 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 23.40 -0.70 0 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 24.40 -0.73 0 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 25.40 -0.76 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
21AUG26 106.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
21AUG26 107.00 P 0.08 0.08 0.08 0.02 -0.01 28 1 1 +1
21AUG26 108.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
21AUG26 110.00 P 0.20 0.20 0.20 0.09 -0.04 27 5 5 +5
21AUG26 111.00 P 0.25 0.25 0.25 0.14 -0.07 26 1 1 +1
21AUG26 112.00 P 0.29 0.29 0.29 0.23 -0.10 26 1 1 +1
21AUG26 113.00 P 0.00 0.00 0.00 0.37 -0.12 26 0 2 0
21AUG26 114.00 P 0.00 0.00 0.00 0.56 -0.14 26 0 0 0
21AUG26 115.00 P 0.81 0.81 0.70 0.82 -0.16 27 11 34 0
21AUG26 116.00 P 1.29 1.29 0.95 1.16 -0.17 27 12 26 +1
21AUG26 117.00 P 0.00 0.00 0.00 1.58 -0.18 27 0 48 0
21AUG26 118.00 P 2.10 2.11 1.91 2.07 -0.20 27 30 8 +8
21AUG26 119.00 P 2.37 2.37 2.37 2.62 -0.24 26 11 11 +11
21AUG26 120.00 P 0.00 0.00 0.00 3.28 -0.25 26 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 4.00 -0.14 26 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 4.80 -0.12 26 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 5.66 -0.09 26 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 6.55 -0.07 26 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 7.48 -0.06 26 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 8.44 -0.04 26 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 9.41 -0.03 26 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 10.40 -0.01 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 11.40 0.00 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 12.40 0.00 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 13.40 0.00 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 14.40 0.00 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 16.40 -0.49 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 17.40 -0.52 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 18.40 -0.55 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 19.40 -0.58 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 20.40 - 0 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
28AUG26 97.50 P 0.10 0.10 0.08 0.01 0.00 35 15 64 +14
28AUG26 100.00 P 0.12 0.13 0.11 0.01 0.00 31 49 88 -2
28AUG26 102.50 P 0.00 0.00 0.00 0.02 0.00 29 0 120 0
28AUG26 105.00 P 0.18 0.22 0.18 0.05 -0.01 28 23 797 +20
28AUG26 107.50 P 0.00 0.00 0.00 0.13 -0.04 27 0 318 0
28AUG26 110.00 P 0.54 0.57 0.49 0.33 -0.08 27 45 561 +18
28AUG26 112.50 P 0.00 0.00 0.00 0.74 -0.12 27 0 485 0
28AUG26 115.00 P 1.54 1.62 1.48 1.45 -0.15 27 15 274 +4
28AUG26 117.50 P 2.44 2.44 2.44 2.44 -0.25 26 9 155 +7
28AUG26 120.00 P 0.00 0.00 0.00 3.88 -0.17 26 0 148 0
28AUG26 122.50 P 0.00 0.00 0.00 5.69 -0.12 27 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 7.76 -0.08 27 0 66 0
28AUG26 127.50 P 0.00 0.00 0.00 10.03 -0.05 27 0 30 0
28AUG26 130.00 P 12.55 12.55 12.55 12.43 -0.02 27 1 18 -1
28AUG26 132.50 P 0.00 0.00 0.00 14.90 0.00 0 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 17.40 -0.52 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 19.90 -0.60 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.47 -0.60 46 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 24.90 -0.75 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.40 -0.82 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.90 -0.90 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.40 -0.91 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.90 -0.91 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.50 -1.02 69 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.90 -0.91 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 42.40 -0.91 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 44.90 -1.15 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 47.40 -0.92 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 49.90 -0.91 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.06 0.06 0.06 0.01 0.00 38 15 15 +9
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 33 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 0.00 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 85 0
29SEP26 100.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 160 0
29SEP26 102.50 P 0.00 0.00 0.00 0.47 -0.06 29 0 199 0
29SEP26 105.00 P 0.97 1.01 0.97 0.77 -0.08 29 44 248 +29
29SEP26 107.50 P 1.38 1.39 1.38 1.21 -0.09 29 3 223 -2
29SEP26 110.00 P 0.00 0.00 0.00 1.80 -0.11 29 0 161 0
29SEP26 112.50 P 0.00 0.00 0.00 2.57 -0.13 29 0 147 0
29SEP26 115.00 P 3.49 3.56 3.49 3.53 -0.16 29 57 147 -41
29SEP26 117.50 P 0.00 0.00 0.00 4.65 -0.09 29 0 95 0
29SEP26 120.00 P 0.00 0.00 0.00 6.03 -0.06 29 0 102 0
29SEP26 122.50 P 0.00 0.00 0.00 7.56 -0.31 29 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 9.28 -0.13 28 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 11.20 -0.11 28 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 13.25 -0.10 28 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 15.43 -0.07 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 17.41 -0.51 22 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 20.04 -0.46 28 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 22.55 -0.60 31 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.91 -0.75 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 27.40 -0.82 0 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 29.90 -0.90 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.40 -0.97 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 34.90 -1.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.50 -1.02 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.90 -1.15 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.40 -1.15 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.90 -1.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 47.40 -1.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.90 -1.15 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.09 0.00 28 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.15 0.00 28 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.42 0.00 28 0 21 0
29OCT26 100.00 P 0.96 0.96 0.96 0.65 -0.01 28 5 17 -5
29OCT26 102.50 P 0.00 0.00 0.00 0.98 -0.01 28 0 46 0
29OCT26 105.00 P 1.66 1.66 1.66 1.42 -0.01 28 1 77 +1
29OCT26 107.50 P 0.00 0.00 0.00 2.00 -0.01 28 0 122 0
29OCT26 110.00 P 0.00 0.00 0.00 2.72 -0.01 28 0 92 0
29OCT26 112.50 P 0.00 0.00 0.00 3.59 -0.02 28 0 44 0
29OCT26 115.00 P 0.00 0.00 0.00 4.58 -0.07 28 0 118 0
29OCT26 117.50 P 0.00 0.00 0.00 5.72 -0.13 28 0 52 0
29OCT26 120.00 P 0.00 0.00 0.00 7.09 -0.17 28 0 59 0
29OCT26 122.50 P 0.00 0.00 0.00 8.55 -0.02 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 10.22 -0.01 28 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 12.01 -0.01 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 13.94 -0.01 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 15.99 -0.01 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 17.91 -0.78 26 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 20.10 -0.87 25 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 22.67 -0.68 28 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 25.03 -0.76 28 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 27.45 -0.82 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.51 -0.07 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.76 -0.08 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 1.13 -0.10 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 1.58 -0.12 28 0 59 0
27NOV26 102.50 P 2.28 2.28 2.28 2.14 -0.14 28 15 34 +15
27NOV26 105.00 P 0.00 0.00 0.00 2.81 -0.16 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 3.62 -0.16 29 0 30 0
27NOV26 110.00 P 4.40 4.40 4.40 4.56 -0.16 29 10 35 +10
27NOV26 112.50 P 0.00 0.00 0.00 5.59 -0.18 28 0 157 0
27NOV26 115.00 P 0.00 0.00 0.00 6.78 -0.17 28 0 78 0
27NOV26 117.50 P 0.00 0.00 0.00 8.12 -0.27 28 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 9.62 -0.16 28 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 11.20 -0.17 28 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 12.94 -0.17 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 14.79 -0.16 28 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 16.71 -0.14 28 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 18.76 -0.13 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 20.87 -0.73 28 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 23.04 -0.78 28 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 25.19 -0.91 28 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 27.36 -1.07 26 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 29.76 -1.05 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 28 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 0.00 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 0.00 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 0.00 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 0.00 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 0.00 28 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.38 -0.01 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 0.00 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.81 0.00 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.14 0.00 28 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.59 -0.01 28 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 2.09 -0.01 28 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.73 -0.01 28 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 3.49 -0.01 28 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 4.35 -0.01 28 0 85 0
30DEC26 110.00 P 0.00 0.00 0.00 5.31 -0.05 28 0 105 0
30DEC26 112.50 P 0.00 0.00 0.00 6.36 -0.10 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 7.55 -0.13 28 0 79 0
30DEC26 117.50 P 0.00 0.00 0.00 8.86 -0.15 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 10.36 -0.01 28 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 11.93 -0.01 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 13.65 -0.01 28 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 15.42 -0.01 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 17.34 0.00 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.30 -0.58 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 21.24 -0.76 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 23.54 -0.63 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 25.70 -0.71 28 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 27.94 -0.76 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.21 -0.82 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 32.52 -0.89 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 34.82 -0.99 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 37.17 -1.08 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 39.55 -1.16 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.94 -1.24 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.35 -1.33 28 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 46.77 -1.41 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.18 -1.52 26 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.63 -1.53 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.41 -0.03 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.81 -0.05 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.29 -0.05 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.96 -0.06 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.61 -0.06 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 4.42 -0.06 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.27 -0.07 28 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 6.28 -0.02 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 7.30 -0.11 29 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 8.46 -0.10 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 9.62 -0.18 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 11.02 +0.37 28 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 12.49 -0.12 28 0 45 0
30MAR27 122.50 P 0.00 0.00 0.00 14.02 +0.06 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.48 -0.07 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 17.15 -0.65 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 18.92 -0.71 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 20.80 -0.74 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.75 -0.79 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 24.73 -0.83 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 26.80 -0.89 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 28.88 -0.97 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 31.28 -0.78 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.45 -0.87 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.67 -0.94 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 37.93 -1.02 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.20 -1.11 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.53 -1.16 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.81 -1.31 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.08 -1.48 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.54 -1.47 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.91 -1.49 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.18 +0.09 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.67 +0.10 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.28 +0.02 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 4.03 +0.13 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.82 +0.14 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.65 +0.14 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.62 +0.16 28 0 46 0
29JUN27 107.50 P 0.00 0.00 0.00 7.64 +0.17 28 0 31 0
29JUN27 110.00 P 8.60 8.60 8.60 8.73 +0.14 28 2 14 0
29JUN27 112.50 P 0.00 0.00 0.00 9.85 +0.04 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.17 +0.10 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 12.51 +0.09 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 13.99 +0.15 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 15.43 -0.08 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.94 -0.21 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 18.73 -0.10 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.16 -0.50 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 21.98 -0.52 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.86 -0.56 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 25.79 -0.63 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.79 -0.66 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.83 -0.72 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.90 -0.81 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.97 -0.92 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.11 -1.02 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.58 -0.84 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 40.80 -0.92 29 0 0 0
TOTAL PUT 429 11,431 +129
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$ 2.260
28AUG26 1.50 C 0.00 0.00 0.00 0.77 -0.15 119 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.72 -0.15 111 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.67 -0.15 103 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.62 -0.15 95 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.57 -0.15 87 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.52 -0.15 80 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.47 -0.15 72 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.42 -0.15 65 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.37 -0.15 58 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.32 -0.15 51 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.27 -0.15 44 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.20 -0.12 55 0 8 0
28AUG26 2.20 C 0.14 0.14 0.14 0.12 -0.11 47 1 912 -1
28AUG26 2.30 C 0.08 0.08 0.08 0.07 -0.09 47 2 831 0
28AUG26 2.40 C 0.00 0.00 0.00 0.04 -0.06 49 0 1,056 0
28AUG26 2.50 C 0.02 0.03 0.02 0.02 -0.04 49 122 1,631 -116
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.03 50 0 384 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 -0.01 60 0 500 0
28AUG26 2.80 C 0.01 0.01 0.01 0.01 0.00 69 10 283 -10
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 77 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 93 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 126 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 148 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.77 -0.16 60 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.72 -0.16 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.67 -0.16 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.62 -0.16 47 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.57 -0.16 42 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.53 -0.15 51 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.48 -0.15 47 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.43 -0.14 42 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.39 -0.14 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.35 -0.13 45 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.31 -0.13 44 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.24 -0.12 45 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.18 -0.10 45 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 -0.07 47 0 282 0
29SEP26 2.40 C 0.00 0.00 0.00 0.10 -0.06 47 0 426 0
29SEP26 2.50 C 0.08 0.08 0.07 0.08 -0.05 50 13 736 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 -0.04 47 0 362 0
29SEP26 2.70 C 0.04 0.04 0.04 0.04 -0.03 50 10 692 -10
29SEP26 2.80 C 0.00 0.00 0.00 0.03 -0.02 51 0 123 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 -0.01 51 0 42 0
29SEP26 3.00 C 0.03 0.03 0.03 0.01 -0.01 48 15 424 -15
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.78 -0.15 56 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.73 -0.15 52 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.68 -0.15 48 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.63 -0.15 44 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.59 -0.14 48 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.54 -0.15 44 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.49 -0.15 40 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.46 -0.14 46 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.42 -0.13 46 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.37 -0.14 41 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.33 -0.14 40 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.27 -0.12 42 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.22 -0.10 44 0 90 0
29OCT26 2.30 C 0.15 0.15 0.15 0.17 -0.09 43 7 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.13 -0.08 43 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.11 -0.06 46 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 -0.05 45 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 -0.04 45 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 -0.03 47 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29OCT26 3.00 C 0.05 0.05 0.05 0.02 -0.03 43 3 25 +3
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.65 -0.15 48 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.60 -0.15 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.56 -0.14 45 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.52 -0.14 45 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.48 -0.14 45 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.44 -0.13 44 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.40 -0.13 43 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.36 -0.14 41 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.31 -0.11 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.26 -0.10 45 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.22 -0.07 47 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.17 -0.08 45 0 0 0
27NOV26 2.50 C 0.14 0.14 0.14 0.15 -0.06 48 1 1 +1
27NOV26 2.60 C 0.00 0.00 0.00 0.12 -0.05 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.08 -0.03 48 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 -0.02 48 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.80 -0.15 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.76 -0.14 52 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.71 -0.15 48 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.67 -0.14 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.63 -0.14 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.59 -0.13 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.55 -0.13 47 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.50 -0.14 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.46 -0.14 43 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.43 -0.13 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.39 -0.13 42 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.34 -0.12 44 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.29 -0.11 45 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.25 -0.09 46 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.21 -0.08 46 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.18 -0.07 47 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.15 -0.06 47 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.12 -0.06 46 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.10 -0.05 46 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 -0.04 45 0 44 0
30DEC26 3.00 C 0.08 0.08 0.08 0.07 -0.03 47 130 803 +130
30DEC26 3.10 C 0.00 0.00 0.00 0.06 -0.03 47 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.03 44 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 -0.03 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 -0.03 42 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.02 40 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 42 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.84 -0.14 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.80 -0.14 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.76 -0.14 49 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.72 -0.13 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.68 -0.13 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.65 -0.13 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.60 -0.14 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.58 -0.12 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.53 -0.13 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.50 -0.13 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.47 -0.12 45 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.41 -0.12 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.37 -0.11 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.32 -0.11 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.28 -0.10 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.25 -0.09 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 -0.07 47 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.07 47 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 -0.06 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 -0.06 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.05 45 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 -0.04 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 -0.04 47 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.03 47 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 -0.03 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 -0.03 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.03 44 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.03 38 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.87 -0.14 53 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.83 -0.14 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.79 -0.14 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.75 -0.14 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.71 -0.15 49 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.68 -0.14 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.64 -0.15 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.61 -0.14 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.58 -0.14 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.55 -0.14 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.52 -0.13 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.47 -0.12 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.42 -0.12 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.38 -0.10 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.33 -0.11 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.30 -0.10 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.27 -0.09 47 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.24 -0.09 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.21 -0.09 46 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.19 -0.08 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.17 -0.08 46 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 -0.07 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 -0.07 46 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.06 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.05 47 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 -0.05 47 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.05 45 0 66 0
TOTAL CALL 314 26,842 -18
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,041 0
28AUG26 2.10 P 0.02 0.02 0.02 0.03 +0.02 50 10 528 0
28AUG26 2.20 P 0.04 0.07 0.04 0.06 +0.04 48 60 441 +30
28AUG26 2.30 P 0.00 0.00 0.00 0.11 +0.05 48 0 242 0
28AUG26 2.40 P 0.00 0.00 0.00 0.18 +0.08 51 0 105 0
28AUG26 2.50 P 0.24 0.24 0.24 0.26 +0.10 51 5 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.36 +0.12 63 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.45 +0.13 63 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.55 +0.14 72 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.64 +0.14 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.74 +0.14 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.84 +0.14 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.94 +0.14 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.04 +0.14 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.14 +0.14 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.24 +0.14 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.34 +0.14 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.44 +0.14 0 0 0 -2
28AUG26 3.80 P 0.00 0.00 0.00 1.54 +0.14 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.64 +0.14 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.74 +0.14 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.84 +0.14 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 222 0
29SEP26 1.85 P 0.01 0.01 0.01 0.01 0.00 39 10 10 +6
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.02 44 0 230 0
29SEP26 2.00 P 0.04 0.04 0.04 0.04 +0.02 43 15 407 +15
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.03 44 0 345 0
29SEP26 2.20 P 0.11 0.11 0.11 0.11 +0.04 44 3 400 +3
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.06 46 0 458 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 +0.08 49 0 449 0
29SEP26 2.50 P 0.00 0.00 0.00 0.31 +0.09 49 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.39 +0.10 50 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 +0.11 49 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.56 +0.11 50 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.66 +0.12 55 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.75 +0.13 53 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.85 +0.15 58 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.95 +0.14 63 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.04 +0.13 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.14 +0.14 0 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.24 +0.14 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.34 +0.14 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.44 +0.14 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.54 +0.14 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.64 +0.14 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.74 +0.14 0 0 0 -50
29SEP26 4.10 P 0.00 0.00 0.00 1.84 +0.14 0 0 0 -25
29SEP26 4.20 P 0.00 0.00 0.00 1.94 +0.14 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.04 +0.14 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.14 +0.14 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.24 +0.14 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.34 +0.14 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.44 +0.14 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.54 +0.14 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 +0.02 42 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 +0.02 42 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 56 0
29OCT26 2.10 P 0.10 0.10 0.10 0.10 +0.03 43 100 100 +100
29OCT26 2.20 P 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.20 +0.06 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.27 +0.08 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.34 +0.08 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.41 +0.09 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.50 +0.11 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.59 +0.12 51 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.68 +0.12 53 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.77 +0.13 54 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.87 +0.14 58 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.95 +0.13 51 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.05 +0.14 54 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.14 +0.13 0 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 +0.03 45 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.10 +0.04 45 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.13 +0.04 44 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.23 +0.06 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.29 +0.07 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 +0.09 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 +0.10 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.53 +0.11 50 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.60 +0.11 48 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.70 +0.12 52 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.78 +0.12 50 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.87 +0.12 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.96 +0.13 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.06 +0.14 53 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.15 +0.13 51 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.60 P 0.03 0.03 0.03 0.02 +0.01 42 1 402 +1
30DEC26 1.65 P 0.00 0.00 0.00 0.03 +0.02 44 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 +0.02 45 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 +0.03 45 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 +0.03 44 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.05 46 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.21 +0.05 45 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.27 +0.07 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 +0.08 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 +0.09 47 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 +0.10 47 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 +0.10 47 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 +0.12 49 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.13 49 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 +0.12 50 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.89 +0.14 51 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 +0.14 51 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.06 +0.13 48 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 +0.14 50 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.25 +0.13 48 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.34 +0.13 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.44 +0.14 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 +0.15 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 +0.15 57 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.74 +0.14 0 0 9 -1
30DEC26 4.10 P 0.00 0.00 0.00 1.84 +0.14 0 0 5 -5
30DEC26 4.20 P 0.00 0.00 0.00 1.95 +0.15 63 0 0 -63
30DEC26 4.30 P 0.00 0.00 0.00 2.04 +0.14 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.14 +0.14 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.27 +0.17 79 0 0 -10
30DEC26 4.60 P 0.00 0.00 0.00 2.34 +0.14 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 +0.01 46 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 +0.03 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 +0.03 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 +0.04 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 +0.04 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.34 +0.07 47 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 +0.06 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 +0.08 46 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 +0.09 47 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.60 +0.10 47 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.68 +0.11 47 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.75 +0.10 46 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.84 +0.12 48 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.92 +0.13 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.01 +0.12 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.10 +0.14 49 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 +0.13 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 +0.14 49 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.37 +0.14 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 +0.14 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.55 +0.14 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.66 +0.15 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.75 +0.15 50 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.84 +0.14 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.95 +0.15 53 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.04 +0.14 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.14 +0.13 0 0 69 -125
29JUN27 1.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.09 +0.02 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
29JUN27 1.70 P 0.12 0.12 0.12 0.13 +0.03 45 100 100 +100
29JUN27 1.75 P 0.00 0.00 0.00 0.15 +0.04 45 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 +0.03 44 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.18 +0.04 44 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.21 +0.05 45 0 5 0
29JUN27 1.95 P 0.00 0.00 0.00 0.22 +0.05 44 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.25 +0.06 45 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.30 +0.07 45 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.35 +0.08 44 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.41 +0.08 44 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.47 +0.09 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.53 +0.09 43 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.60 +0.10 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.67 +0.10 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.74 +0.10 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 +0.12 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 +0.11 41 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 +0.12 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.05 +0.12 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.13 +0.11 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.22 +0.12 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.31 +0.13 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.40 +0.14 40 0 55 0
TOTAL PUT 304 21,324 -26
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$ 41.620
28AUG26 30.00 C 0.00 0.00 0.00 11.84 -0.30 103 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.85 -0.29 95 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.85 -0.29 87 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.86 -0.24 79 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.78 -0.37 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.68 -0.48 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.71 -0.48 40 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.77 -0.47 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.88 -0.46 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 3.05 -0.45 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.33 -0.41 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 1.71 -0.37 40 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 1.20 -0.31 40 0 100 0
28AUG26 43.00 C 0.97 0.97 0.97 0.82 -0.24 40 15 161 0
28AUG26 44.00 C 0.52 0.62 0.52 0.54 -0.21 40 3 236 0
28AUG26 45.00 C 0.00 0.00 0.00 0.34 -0.16 40 0 350 0
28AUG26 46.00 C 0.00 0.00 0.00 0.20 -0.12 40 0 359 0
28AUG26 47.00 C 0.00 0.00 0.00 0.12 -0.08 40 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.84 -0.30 70 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.85 -0.29 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.85 -0.30 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.86 -0.31 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.78 -0.42 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.74 -0.48 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.80 -0.48 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.90 -0.46 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.05 -0.45 34 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 3.28 -0.43 34 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.60 -0.41 34 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 -0.38 35 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 1.58 -0.33 35 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 1.18 -0.28 35 0 205 0
29SEP26 44.00 C 0.00 0.00 0.00 0.87 -0.23 35 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.62 -0.19 35 0 160 0
29SEP26 46.00 C 0.71 0.71 0.71 0.44 -0.15 35 15 141 0
29SEP26 47.00 C 0.53 0.53 0.53 0.31 -0.12 35 15 99 -3
29SEP26 48.00 C 0.00 0.00 0.00 0.21 -0.10 34 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.07 34 0 135 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 234 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 558 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.87 -0.27 62 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.88 -0.26 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.90 -0.26 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.93 -0.26 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.83 -0.39 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.80 -0.47 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.89 -0.47 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.05 -0.45 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.27 -0.43 35 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 3.57 -0.41 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.96 -0.38 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 2.43 -0.35 35 0 21 0
29OCT26 42.00 C 2.43 2.43 2.43 2.04 -0.31 35 4 78 0
29OCT26 43.00 C 0.00 0.00 0.00 1.65 -0.29 35 0 140 0
29OCT26 44.00 C 0.00 0.00 0.00 1.32 -0.26 35 0 228 0
29OCT26 45.00 C 0.00 0.00 0.00 1.06 -0.22 35 0 208 0
29OCT26 46.00 C 1.08 1.08 1.08 0.84 -0.19 35 15 53 -15
29OCT26 47.00 C 0.00 0.00 0.00 0.66 -0.17 35 0 145 0
29OCT26 48.00 C 0.66 0.78 0.66 0.52 -0.14 35 55 102 -23
29OCT26 49.00 C 0.00 0.00 0.00 0.41 -0.11 35 0 53 0
29OCT26 50.00 C 0.00 0.00 0.00 0.31 -0.10 35 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.16 -0.06 35 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.93 - 45 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 8.03 -0.24 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.11 -0.25 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.06 -0.44 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.27 -0.44 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.57 -0.41 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.94 -0.37 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.38 -0.35 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 2.89 -0.32 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 2.53 -0.30 36 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 2.15 -0.28 36 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 1.82 -0.24 36 0 80 0
27NOV26 45.00 C 0.00 0.00 0.00 1.52 -0.24 36 0 9 0
27NOV26 46.00 C 1.49 1.49 1.49 1.29 -0.19 36 10 38 +8
27NOV26 47.00 C 0.00 0.00 0.00 1.07 -0.18 36 0 59 0
27NOV26 48.00 C 1.18 1.18 1.18 0.89 -0.16 36 7 30 0
27NOV26 49.00 C 0.00 0.00 0.00 0.74 -0.13 36 0 75 0
27NOV26 50.00 C 0.00 0.00 0.00 0.61 -0.10 36 0 90 0
27NOV26 52.50 C 0.00 0.00 0.00 0.36 -0.08 35 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.87 -0.29 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.91 -0.29 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.98 -0.29 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.08 -0.29 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.19 -0.33 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.33 -0.18 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.36 -0.35 37 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 5.67 -0.30 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.03 -0.28 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.47 -0.22 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.94 -0.22 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.49 -0.18 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.15 -0.07 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.78 -0.14 38 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 2.42 -0.13 38 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.13 -0.10 37 0 51 0
30DEC26 46.00 C 0.00 0.00 0.00 1.84 -0.09 37 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 1.61 -0.07 37 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.39 -0.06 37 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 -0.04 37 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 1.04 -0.01 37 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.70 -0.01 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.47 0.00 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 -0.01 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 0.00 37 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 0.00 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 38 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 38 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.11 -0.32 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.18 -0.41 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.29 -0.48 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.47 -0.46 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.70 -0.43 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.00 -0.42 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.33 -0.18 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.73 -0.18 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.97 -0.36 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.47 -0.34 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.97 -0.34 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 4.68 -0.16 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.24 -0.32 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 3.85 -0.27 37 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 3.50 -0.27 37 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 3.14 -0.27 37 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 2.86 -0.23 37 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.57 -0.24 37 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 2.31 -0.21 37 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 2.09 -0.19 36 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 1.81 -0.19 36 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 -0.15 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.05 -0.12 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.79 -0.09 36 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 -0.09 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.45 -0.06 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 12.51 -0.39 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.74 -0.38 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.99 -0.38 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.30 -0.35 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.64 -0.33 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.00 -0.31 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.42 -0.27 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.71 -0.39 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.19 -0.34 38 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 6.67 -0.36 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 6.18 -0.34 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 5.72 -0.33 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.34 -0.28 38 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.95 -0.19 38 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 4.59 -0.18 38 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 4.26 -0.23 38 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.95 -0.15 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.60 -0.28 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.35 -0.34 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.18 -0.17 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.84 -0.21 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.33 -0.19 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.91 -0.15 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.54 -0.14 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.26 -0.12 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 1.02 -0.09 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.82 -0.10 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.67 -0.07 37 0 58 0
TOTAL CALL 139 10,758 -33
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 42 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 40 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 40 0 104 0
28AUG26 37.00 P 0.15 0.15 0.15 0.11 +0.01 40 2 109 +2
28AUG26 38.00 P 0.21 0.21 0.21 0.22 +0.02 40 29 119 0
28AUG26 39.00 P 0.47 0.47 0.47 0.40 +0.04 40 1 156 +1
28AUG26 40.00 P 0.68 0.73 0.68 0.68 +0.08 40 2 293 +2
28AUG26 41.00 P 1.14 1.14 1.14 1.06 +0.10 40 10 436 +10
28AUG26 42.00 P 1.54 1.54 1.54 1.54 +0.15 40 1 657 -1
28AUG26 43.00 P 0.00 0.00 0.00 2.14 +0.19 40 0 304 0
28AUG26 44.00 P 0.00 0.00 0.00 2.86 +0.27 40 0 163 0
28AUG26 45.00 P 3.86 3.86 3.86 3.78 +0.44 45 2 249 -2
28AUG26 46.00 P 0.00 0.00 0.00 4.54 +0.38 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.46 +0.41 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.41 +0.43 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.39 +0.46 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 8.38 +0.47 0 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.88 +0.41 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.38 +0.41 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.88 +0.41 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.38 +0.41 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.88 +0.41 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.38 +0.41 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.88 +0.41 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 35 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 40 0
29SEP26 34.00 P 0.19 0.19 0.19 0.19 +0.01 34 2 69 -2
29SEP26 35.00 P 0.33 0.33 0.33 0.31 +0.01 34 8 188 +8
29SEP26 36.00 P 0.40 0.40 0.40 0.48 +0.04 34 15 269 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 +0.05 34 0 188 0
29SEP26 38.00 P 0.93 0.94 0.93 0.99 +0.07 34 7 130 -2
29SEP26 39.00 P 0.00 0.00 0.00 1.37 +0.10 34 0 100 0
29SEP26 40.00 P 0.00 0.00 0.00 1.82 +0.13 33 0 512 0
29SEP26 41.00 P 2.25 2.25 2.25 2.35 +0.17 33 2 266 0
29SEP26 42.00 P 0.00 0.00 0.00 2.95 +0.20 33 0 204 0
29SEP26 43.00 P 0.00 0.00 0.00 3.74 +0.26 34 0 110 0
29SEP26 44.00 P 0.00 0.00 0.00 4.50 +0.30 34 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 5.31 +0.34 34 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 6.16 +0.36 34 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.05 +0.38 34 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 7.73 +0.17 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.64 +0.15 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.58 +0.43 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.95 +0.46 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.35 +0.44 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.76 +0.38 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 19.28 +0.41 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.77 +0.41 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.26 +0.41 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.75 +0.40 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.25 +0.41 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.75 +0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.24 +0.41 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.74 +0.42 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.23 +0.41 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.73 +0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.22 +0.41 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.71 +0.41 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.21 +0.41 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.71 +0.42 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.20 +0.41 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.08 0.00 35 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.12 0.00 35 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 20 0
29OCT26 33.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.43 +0.01 34 0 26 0
29OCT26 35.00 P 0.00 0.00 0.00 0.61 +0.03 34 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.84 +0.04 34 0 42 0
29OCT26 37.00 P 0.00 0.00 0.00 1.13 +0.06 34 0 89 0
29OCT26 38.00 P 1.37 1.37 1.37 1.48 +0.09 34 2 93 +2
29OCT26 39.00 P 0.00 0.00 0.00 1.88 +0.11 34 0 186 0
29OCT26 40.00 P 0.00 0.00 0.00 2.34 +0.12 34 0 150 0
29OCT26 41.00 P 0.00 0.00 0.00 2.88 +0.16 33 0 91 0
29OCT26 42.00 P 0.00 0.00 0.00 3.57 +0.30 35 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 4.22 +0.22 35 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 4.93 +0.24 35 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 5.70 +0.29 35 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.50 +0.31 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.33 +0.33 35 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.96 +0.12 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.83 +0.34 23 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.72 +0.39 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.02 +0.42 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.38 +0.41 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.77 +0.37 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.28 +0.41 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.51 - 35 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 0.70 +0.04 35 0 31 0
27NOV26 35.00 P 0.00 0.00 0.00 0.93 +0.06 35 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 1.20 +0.08 35 0 15 0
27NOV26 37.00 P 1.50 1.50 1.50 1.52 +0.08 35 6 124 +3
27NOV26 38.00 P 0.00 0.00 0.00 1.90 +0.11 35 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 2.33 +0.15 35 0 95 0
27NOV26 40.00 P 2.50 2.50 2.50 2.79 +0.14 34 15 100 +15
27NOV26 41.00 P 3.04 3.04 3.04 3.33 +0.18 34 15 174 +15
27NOV26 42.00 P 0.00 0.00 0.00 4.02 +0.32 35 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 4.66 +0.22 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 5.35 +0.26 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 6.07 +0.27 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.85 +0.31 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.41 +0.09 32 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.22 +0.08 31 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.06 +0.35 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.91 +0.36 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.13 +0.37 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.45 +0.37 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.85 +0.38 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.28 +0.36 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.35 +0.05 37 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.47 +0.06 36 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.63 +0.09 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 +0.09 36 0 30 0
30DEC26 34.00 P 0.90 0.90 0.90 1.06 +0.15 36 1 2 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.32 +0.16 36 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.64 +0.19 36 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.99 +0.22 36 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.39 +0.23 36 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.84 +0.27 36 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.31 +0.27 36 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.86 +0.32 36 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 4.41 +0.32 35 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.03 +0.34 35 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.84 +0.37 37 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 6.56 +0.39 37 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 7.06 +0.18 34 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.82 +0.18 34 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.58 +0.41 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.39 +0.43 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.21 +0.44 32 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 12.34 +0.42 26 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.58 +0.40 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 16.89 +0.36 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.28 +0.34 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 21.77 +0.39 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.26 +0.41 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.75 +0.40 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 29.25 +0.41 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.75 +0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.24 +0.41 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.74 +0.42 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.23 +0.41 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.73 +0.42 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.22 +0.41 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.71 +0.41 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.21 +0.41 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.71 +0.42 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.70 0.00 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.92 +0.04 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.14 +0.05 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.36 +0.02 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.64 +0.08 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.97 +0.09 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.32 +0.11 35 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.71 +0.11 35 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.13 +0.12 35 0 48 0
30MAR27 39.00 P 0.00 0.00 0.00 3.60 +0.14 35 0 6 0
30MAR27 40.00 P 3.89 3.89 3.89 4.08 +0.14 35 1 33 -1
30MAR27 41.00 P 0.00 0.00 0.00 4.63 +0.18 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 5.19 +0.18 35 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 5.78 +0.21 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.41 +0.21 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 7.05 +0.22 34 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.75 +0.26 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.46 +0.26 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.18 +0.28 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.95 +0.30 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.72 +0.29 33 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 12.75 +0.29 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.88 +0.30 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.10 +0.28 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.38 +0.25 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.77 +0.26 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.26 +0.33 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.75 +0.36 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.25 +0.39 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.75 +0.41 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.24 +0.41 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.74 +0.42 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.23 +0.41 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.73 +0.42 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.22 +0.41 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.28 +0.05 38 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 1.55 +0.10 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.82 +0.10 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.16 +0.11 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.51 +0.10 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.87 +0.11 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.27 +0.17 38 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 3.69 +0.08 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.15 +0.14 38 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.63 +0.09 38 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 5.15 +0.10 38 0 169 0
29JUN27 41.00 P 0.00 0.00 0.00 5.63 +0.11 37 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.21 +0.06 37 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 6.81 +0.07 37 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.58 +0.28 38 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.04 +0.07 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.76 +0.07 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.47 +0.08 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.18 +0.07 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.93 +0.09 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.74 +0.13 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.66 +0.09 36 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.71 +0.10 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.83 +0.11 35 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.00 +0.12 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.21 +0.12 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.46 +0.13 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.75 +0.14 0 0 15 0
TOTAL PUT 121 11,992 +51
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$ 67.550
14AUG26 46.00 C 0.00 0.00 0.00 21.86 +0.45 457 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 21.37 +0.46 450 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 20.87 +0.46 439 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 20.37 +0.46 428 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 19.87 +0.46 418 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 19.37 +0.46 407 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 18.87 +0.46 397 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 18.37 +0.46 387 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 17.87 +0.46 376 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 16.87 +0.46 356 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 15.87 +0.46 336 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 14.87 +0.46 316 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 13.87 +0.46 297 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 12.87 +0.47 278 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 11.88 +0.48 260 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 10.88 +0.47 241 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 9.85 +0.42 217 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 8.84 +0.39 196 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 7.83 +0.34 176 0 0 0
14AUG26 61.00 C 7.65 7.65 7.60 6.85 +0.30 160 40 39 -1
14AUG26 62.00 C 7.95 7.95 7.84 5.90 +0.25 148 2 2 0
14AUG26 63.00 C 5.50 5.50 5.50 4.99 +0.19 139 2 22 -2
14AUG26 64.00 C 6.00 6.00 6.00 4.14 +0.13 134 5 9 -4
14AUG26 65.00 C 4.15 4.15 3.58 3.36 -0.02 130 9 42 -1
14AUG26 66.00 C 4.37 4.37 4.37 2.67 0.00 128 1 9 0
14AUG26 67.00 C 3.00 3.61 2.15 2.06 -0.07 125 9 79 -7
14AUG26 68.00 C 2.30 3.00 1.60 1.56 -0.09 125 39 62 -5
14AUG26 69.00 C 1.70 2.35 1.12 1.14 -0.13 124 53 164 +1
14AUG26 70.00 C 1.41 1.95 0.79 0.82 -0.15 124 189 150 -9
14AUG26 71.00 C 1.08 1.50 0.61 0.57 -0.14 123 51 88 +17
14AUG26 72.00 C 0.82 1.09 0.45 0.38 -0.13 122 184 189 +119
14AUG26 73.00 C 0.62 0.80 0.29 0.25 -0.10 122 169 118 +26
14AUG26 74.00 C 0.40 0.56 0.22 0.16 -0.08 122 10 41 +1
14AUG26 75.00 C 0.42 0.45 0.10 0.10 -0.06 122 246 207 +114
14AUG26 76.00 C 0.21 0.30 0.09 0.06 -0.05 122 20 52 +5
14AUG26 77.00 C 0.17 0.17 0.06 0.04 -0.03 124 12 27 +3
14AUG26 78.00 C 0.15 0.18 0.10 0.02 -0.03 122 4 20 +1
14AUG26 79.00 C 0.11 0.11 0.03 0.01 -0.02 120 21 25 -9
14AUG26 80.00 C 0.10 0.10 0.02 0.01 -0.01 129 14 65 +4
14AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 137 0 7 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 145 0 9 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 153 0 22 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 191 0 3 0
21AUG26 47.50 C 0.00 0.00 0.00 20.48 +0.55 159 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 19.95 +0.51 153 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 19.46 +0.52 150 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 18.94 +0.50 144 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 18.42 +0.48 139 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 17.95 +0.51 138 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 16.95 +0.54 130 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 16.03 +0.62 129 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 14.97 +0.56 117 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 13.89 +0.47 104 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 12.99 +0.22 104 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 11.88 +0.08 90 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 11.02 +0.44 92 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 9.85 +0.20 74 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 8.84 +0.10 67 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 7.95 +0.08 67 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 7.28 +0.37 75 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 6.45 +0.34 73 0 0 0
21AUG26 63.00 C 5.64 5.64 5.64 5.66 +0.30 72 1 1 0
21AUG26 64.00 C 0.00 0.00 0.00 4.93 +0.29 71 1 1 +1
21AUG26 65.00 C 0.00 0.00 0.00 4.17 +0.16 68 2 22 +2
21AUG26 66.00 C 0.00 0.00 0.00 3.60 +0.11 69 0 3 0
21AUG26 67.00 C 0.00 0.00 0.00 3.08 +0.08 69 0 1 0
21AUG26 68.00 C 3.33 3.80 3.05 2.58 +0.02 69 33 22 +7
21AUG26 69.00 C 3.18 3.18 2.10 2.14 -0.03 69 19 19 +13
21AUG26 70.00 C 2.80 3.00 1.80 1.76 -0.03 68 73 46 +30
21AUG26 71.00 C 2.31 2.31 1.76 1.43 -0.04 68 9 18 -2
21AUG26 72.00 C 2.00 2.05 1.36 1.15 -0.04 68 31 26 +17
21AUG26 73.00 C 1.55 1.72 1.10 0.92 -0.03 68 8 10 +5
21AUG26 74.00 C 1.20 1.22 1.20 0.73 -0.03 68 7 11 +5
21AUG26 75.00 C 1.20 1.32 0.81 0.57 -0.03 68 12 13 +5
21AUG26 76.00 C 1.10 1.10 0.95 0.44 -0.03 68 15 26 -1
21AUG26 77.00 C 0.92 0.93 0.92 0.34 -0.02 68 3 3 +3
21AUG26 78.00 C 0.62 0.83 0.62 0.26 -0.02 68 23 29 +17
21AUG26 79.00 C 0.49 0.63 0.39 0.19 -0.02 67 32 15 +3
21AUG26 80.00 C 0.55 0.57 0.33 0.15 -0.01 68 20 23 +18
21AUG26 81.00 C 0.40 0.44 0.26 0.11 -0.01 68 7 7 +7
21AUG26 82.00 C 0.00 0.00 0.00 0.08 -0.01 68 0 20 0
21AUG26 83.00 C 0.24 0.32 0.21 0.06 -0.01 68 6 28 +6
21AUG26 84.00 C 0.23 0.23 0.17 0.05 0.00 69 2 24 +2
21AUG26 85.00 C 0.17 0.17 0.17 0.03 -0.01 68 8 9 +8
21AUG26 86.00 C 0.18 0.18 0.18 0.02 -0.01 67 1 3 +1
21AUG26 87.00 C 0.12 0.14 0.10 0.01 -0.01 64 6 7 +6
28AUG26 25.00 C 0.00 0.00 0.00 42.90 +0.45 273 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 41.92 +0.46 266 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 40.80 +0.34 237 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 39.91 +0.45 245 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 38.81 +0.34 221 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 37.78 +0.31 208 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 36.79 +0.32 202 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 35.78 +0.31 192 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 34.79 +0.32 187 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 34.04 +0.57 209 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 32.83 +0.25 178 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 31.90 +0.36 180 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 30.85 +0.33 167 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 30.12 +0.64 186 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 28.93 +0.31 162 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 27.87 +0.22 150 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 27.08 +0.60 162 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 25.88 +0.35 139 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 24.87 +0.40 132 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 23.89 +0.37 128 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 22.88 +0.40 121 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 21.94 +0.46 120 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.93 +0.37 114 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.95 +0.28 110 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.00 +0.48 107 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.95 +0.29 99 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.49 +0.07 88 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.06 +0.13 78 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 10.50 +0.09 62 0 1 0
28AUG26 60.00 C 8.37 8.37 8.37 8.51 +0.41 66 1 605 0
28AUG26 62.50 C 7.80 7.80 7.20 6.56 +0.32 64 2 257 0
28AUG26 65.00 C 5.70 6.19 4.65 4.94 +0.26 64 7 318 -7
28AUG26 67.50 C 4.00 4.75 3.50 3.59 +0.09 64 15 489 -2
28AUG26 70.00 C 3.20 3.68 2.57 2.50 -0.03 64 58 431 +1
28AUG26 72.50 C 2.46 2.65 1.92 1.68 -0.04 63 78 406 +34
28AUG26 75.00 C 1.87 1.99 1.44 1.09 -0.04 63 226 802 +104
28AUG26 77.50 C 1.21 1.55 1.09 0.68 -0.04 63 168 432 +94
28AUG26 80.00 C 1.15 1.15 0.77 0.42 -0.03 63 176 1,043 +77
28AUG26 82.50 C 0.80 0.83 0.61 0.25 -0.02 63 20 218 +16
28AUG26 85.00 C 0.57 0.64 0.40 0.14 -0.02 62 156 1,945 +13
28AUG26 87.50 C 0.45 0.46 0.33 0.08 -0.01 63 10 769 -2
28AUG26 90.00 C 0.30 0.34 0.25 0.05 0.00 64 36 747 -11
28AUG26 92.50 C 0.23 0.23 0.22 0.03 0.00 64 13 222 -1
28AUG26 95.00 C 0.17 0.21 0.17 0.02 0.00 66 27 400 +7
28AUG26 97.50 C 0.12 0.12 0.12 0.01 0.00 65 9 189 -9
28AUG26 100.00 C 0.10 0.10 0.08 0.01 0.00 69 4 1,382 -2
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
28AUG26 105.00 C 0.04 0.05 0.04 0.01 0.00 77 3 278 0
28AUG26 107.50 C 0.05 0.05 0.05 0.01 0.00 81 1 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 1 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 118 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 42.95 +0.48 153 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 42.17 +0.66 164 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 40.85 +0.37 132 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.91 +0.30 133 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.95 +0.38 131 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 38.12 +0.45 138 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 37.14 +0.57 134 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.85 +0.19 108 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.23 +0.74 129 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.28 +0.79 126 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.85 +0.22 95 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 31.90 +0.36 95 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 31.18 +0.66 108 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 30.24 +0.73 106 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.33 +0.67 106 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 28.36 +0.69 103 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.08 +0.37 87 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.26 +0.57 91 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.94 +0.37 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.13 +0.55 78 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 23.07 +0.32 72 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 22.51 +0.59 84 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.09 +0.30 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.53 +0.60 77 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 19.44 +0.63 71 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.28 +0.21 63 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 15.87 +0.10 57 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 13.66 -0.16 55 0 536 0
29SEP26 57.50 C 11.91 11.91 11.91 11.74 +0.44 56 6 33 +6
29SEP26 60.00 C 0.00 0.00 0.00 9.89 +0.33 55 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 8.30 +0.31 56 0 173 0
29SEP26 65.00 C 7.67 8.25 7.67 6.95 +0.35 57 2 758 0
29SEP26 67.50 C 6.33 7.00 5.71 5.84 +0.29 59 34 1,441 -22
29SEP26 70.00 C 5.50 5.85 4.86 4.75 +0.12 58 325 3,495 +208
29SEP26 72.50 C 4.30 4.84 4.00 3.81 +0.11 58 216 1,617 +87
29SEP26 75.00 C 3.83 4.21 3.45 3.03 +0.10 58 77 491 +13
29SEP26 77.50 C 3.20 3.56 2.91 2.38 +0.08 58 52 639 +27
29SEP26 80.00 C 2.60 3.07 2.42 1.86 +0.07 58 104 2,528 +24
29SEP26 82.50 C 2.37 2.58 2.27 1.44 +0.06 58 44 451 -11
29SEP26 85.00 C 2.00 2.22 1.90 1.11 +0.06 58 170 439 +104
29SEP26 87.50 C 1.70 1.70 1.70 0.85 +0.05 58 2 181 0
29SEP26 90.00 C 1.57 1.66 1.30 0.64 +0.04 57 93 397 +60
29SEP26 92.50 C 1.28 1.28 1.28 0.48 +0.03 57 2 210 +1
29SEP26 95.00 C 1.12 1.15 1.03 0.36 +0.02 57 8 198 +5
29SEP26 97.50 C 1.05 1.05 1.05 0.27 +0.02 57 2 422 0
29SEP26 100.00 C 0.76 0.76 0.76 0.20 +0.02 57 2 704 -1
29SEP26 102.50 C 0.68 0.70 0.68 0.15 +0.01 57 2 69 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 291 0
29SEP26 107.50 C 0.52 0.60 0.52 0.08 0.00 57 3 29 +1
29SEP26 110.00 C 0.46 0.51 0.46 0.06 0.00 57 21 122 -13
29SEP26 112.50 C 0.49 0.49 0.49 0.05 +0.01 58 7 177 +7
29SEP26 115.00 C 0.40 0.40 0.40 0.03 0.00 57 2 44 +2
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 57 0 32 0
29SEP26 120.00 C 0.30 0.32 0.30 0.01 0.00 55 3 151 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
29SEP26 125.00 C 0.22 0.22 0.22 0.01 0.00 58 2 96 +2
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 1 0
29SEP26 135.00 C 0.15 0.15 0.15 0.01 0.00 65 4 4 +4
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 68 0 11 0
29SEP26 142.50 C 0.11 0.13 0.11 0.01 0.00 69 32 117 +32
29OCT26 25.00 C 0.00 0.00 0.00 43.04 +0.35 122 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 42.17 +0.45 125 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 41.00 +0.31 110 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 40.05 +0.07 109 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 39.01 +0.31 102 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 38.12 +0.13 104 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 37.14 +0.46 101 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 36.07 +0.39 94 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 35.23 +0.51 97 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 34.28 +0.55 96 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 33.00 +0.26 79 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 32.01 +0.28 76 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 31.18 +0.10 81 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 30.24 +0.13 80 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 29.33 +0.52 80 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 28.36 +0.67 78 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 27.16 +0.45 67 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 26.26 +0.37 68 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 25.22 +0.32 64 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.29 -0.06 63 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 23.39 +0.32 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 22.51 +0.29 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.42 -0.02 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.53 +0.23 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.48 -0.23 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.56 +0.03 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.57 +0.13 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.50 +0.02 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.64 +0.09 53 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 11.22 +0.22 56 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 9.40 +0.30 53 0 14 0
29OCT26 65.00 C 0.00 0.00 0.00 8.14 +0.37 54 0 517 0
29OCT26 67.50 C 0.00 0.00 0.00 6.97 +0.22 54 0 332 0
29OCT26 70.00 C 0.00 0.00 0.00 5.97 +0.17 55 0 209 0
29OCT26 72.50 C 6.00 6.17 6.00 5.01 +0.06 55 11 108 +9
29OCT26 75.00 C 5.40 5.40 4.90 4.18 +0.05 55 8 64 0
29OCT26 77.50 C 0.00 0.00 0.00 3.46 +0.04 54 0 60 0
29OCT26 80.00 C 4.35 4.35 3.65 2.86 +0.04 54 54 220 +22
29OCT26 82.50 C 3.82 3.84 3.82 2.35 +0.03 54 5 202 0
29OCT26 85.00 C 3.38 3.38 3.38 1.92 +0.03 54 20 142 +20
29OCT26 87.50 C 0.00 0.00 0.00 1.56 +0.02 54 0 104 0
29OCT26 90.00 C 2.52 2.52 2.31 1.27 +0.02 54 2 57 +1
29OCT26 92.50 C 0.00 0.00 0.00 1.03 +0.02 54 0 100 0
29OCT26 95.00 C 2.10 2.10 2.10 0.83 +0.02 54 2 140 0
29OCT26 97.50 C 0.00 0.00 0.00 0.67 +0.02 54 0 313 0
29OCT26 100.00 C 1.63 1.63 1.63 0.53 +0.01 54 5 214 0
29OCT26 102.50 C 0.00 0.00 0.00 0.43 +0.01 54 0 35 0
29OCT26 105.00 C 1.30 1.30 1.30 0.34 0.00 54 16 45 0
29OCT26 107.50 C 1.20 1.20 1.20 0.27 0.00 54 16 91 +16
29OCT26 110.00 C 1.06 1.06 1.06 0.22 +0.01 54 16 51 +8
29OCT26 112.50 C 1.02 1.02 1.02 0.17 0.00 54 2 50 +2
29OCT26 115.00 C 0.86 0.86 0.86 0.14 +0.01 54 16 21 -16
29OCT26 117.50 C 0.00 0.00 0.00 0.11 0.00 54 0 86 0
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 0.00 0.00 0.00 0.05 +0.01 55 0 40 0
29OCT26 130.00 C 0.51 0.54 0.50 0.04 +0.01 55 9 93 +4
29OCT26 132.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 71 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29OCT26 140.00 C 0.35 0.35 0.35 0.01 0.00 52 1 153 0
29OCT26 142.50 C 0.34 0.34 0.34 0.01 0.00 54 1 6 +1
27NOV26 25.00 C 0.00 0.00 0.00 43.08 +0.39 103 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 42.17 +0.45 104 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 41.04 +0.35 92 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 40.08 +0.10 91 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 39.11 +0.41 89 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 38.12 -0.02 86 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 37.14 +0.42 83 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 36.13 +0.38 79 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 35.23 +0.46 80 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 34.28 +0.49 79 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 33.24 +0.06 74 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 32.26 +0.42 72 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 31.29 +0.05 70 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 30.32 +0.21 68 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 29.35 +0.41 66 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 28.40 +0.42 65 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 27.51 +0.31 65 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 26.59 +0.27 64 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 25.56 +0.45 61 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 24.56 +0.20 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 23.77 +0.14 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 22.71 0.00 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.08 +0.54 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.05 +0.14 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.15 +0.06 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.38 +0.24 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.28 +0.34 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.32 +0.09 53 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 13.53 -0.09 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.09 +0.23 54 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 10.50 +0.33 53 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 9.30 +0.37 54 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 8.15 +0.19 54 0 145 0
27NOV26 70.00 C 7.29 7.29 7.29 7.22 +0.09 55 15 129 0
27NOV26 72.50 C 0.00 0.00 0.00 6.24 +0.08 55 0 21 0
27NOV26 75.00 C 0.00 0.00 0.00 5.38 +0.07 54 0 36 0
27NOV26 77.50 C 0.00 0.00 0.00 4.62 +0.07 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 3.95 +0.05 54 0 55 0
27NOV26 82.50 C 4.48 4.48 4.48 3.38 +0.05 54 15 15 +15
27NOV26 85.00 C 0.00 0.00 0.00 2.88 +0.05 54 0 236 0
27NOV26 87.50 C 3.94 3.94 3.93 2.45 +0.05 54 19 19 +19
27NOV26 90.00 C 0.00 0.00 0.00 2.07 +0.03 54 0 20 0
27NOV26 92.50 C 0.00 0.00 0.00 1.76 +0.04 54 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 1.48 +0.02 54 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 1.25 +0.02 54 0 39 0
27NOV26 100.00 C 2.60 2.60 2.60 1.05 +0.02 54 4 4 +3
27NOV26 102.50 C 0.00 0.00 0.00 0.89 +0.02 54 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 0.74 +0.01 54 0 20 0
27NOV26 107.50 C 0.00 0.00 0.00 0.62 +0.01 54 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.37 +0.01 54 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.31 +0.01 54 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.26 +0.01 54 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 0.00 0.00 0.00 0.18 +0.01 54 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.15 0.00 54 0 4 0
27NOV26 130.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.11 +0.01 54 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 0.08 +0.01 54 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 0.00 89 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 42.17 -0.01 88 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 41.13 -0.04 82 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 40.15 -0.03 79 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 39.17 -0.07 77 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 38.21 +0.01 75 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 37.22 -0.08 73 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 36.25 -0.07 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 35.28 -0.04 69 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 34.31 -0.06 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 33.34 -0.07 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.38 -0.06 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.42 -0.07 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.47 -0.02 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.57 +0.30 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.67 +0.53 61 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 27.67 +0.03 58 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 26.63 +0.20 55 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 25.73 +0.38 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.92 +0.09 55 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 24.01 +0.03 54 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 23.21 +0.32 55 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.22 +0.10 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.50 +0.32 54 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 20.67 +0.34 53 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 19.95 +0.36 54 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 17.94 +0.14 53 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 16.18 +0.27 53 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 14.51 +0.14 53 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 13.05 +0.31 53 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 11.42 +0.33 51 0 142 0
30DEC26 65.00 C 0.00 0.00 0.00 10.24 +0.27 52 0 717 0
30DEC26 67.50 C 0.00 0.00 0.00 9.33 +0.44 54 0 51 0
30DEC26 70.00 C 0.00 0.00 0.00 8.29 +0.15 54 0 694 0
30DEC26 72.50 C 7.94 7.94 7.40 7.31 +0.12 54 46 2,285 +22
30DEC26 75.00 C 0.00 0.00 0.00 6.43 +0.11 53 0 163 0
30DEC26 77.50 C 0.00 0.00 0.00 5.65 +0.11 53 0 106 0
30DEC26 80.00 C 5.64 5.76 5.62 4.95 +0.10 53 333 512 +248
30DEC26 82.50 C 0.00 0.00 0.00 4.33 +0.10 53 0 119 0
30DEC26 85.00 C 5.10 5.10 5.10 3.78 +0.09 53 1 1,177 +1
30DEC26 87.50 C 0.00 0.00 0.00 3.29 +0.08 53 0 216 0
30DEC26 90.00 C 0.00 0.00 0.00 2.87 +0.08 53 0 207 0
30DEC26 92.50 C 4.23 4.23 4.23 2.49 +0.06 53 1 184 +1
30DEC26 95.00 C 4.01 4.01 4.01 2.17 +0.07 53 15 97 +15
30DEC26 97.50 C 3.60 3.71 3.60 1.88 +0.06 53 40 294 +20
30DEC26 100.00 C 0.00 0.00 0.00 1.63 +0.05 53 0 250 0
30DEC26 102.50 C 0.00 0.00 0.00 1.41 +0.04 53 0 76 0
30DEC26 105.00 C 0.00 0.00 0.00 1.22 +0.04 53 0 99 0
30DEC26 107.50 C 0.00 0.00 0.00 1.06 +0.04 53 0 101 0
30DEC26 110.00 C 2.59 2.59 2.59 0.92 +0.04 53 1 159 0
30DEC26 112.50 C 0.00 0.00 0.00 0.79 +0.03 53 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.68 +0.02 53 0 13 0
30DEC26 117.50 C 1.91 1.91 1.91 0.59 +0.02 53 20 68 +20
30DEC26 120.00 C 0.00 0.00 0.00 0.51 +0.02 53 0 200 0
30DEC26 122.50 C 1.77 1.77 1.77 0.44 +0.02 53 20 104 +20
30DEC26 125.00 C 1.81 1.81 1.81 0.38 +0.02 53 20 148 +20
30DEC26 127.50 C 1.68 1.68 1.56 0.33 +0.02 53 5 47 0
30DEC26 130.00 C 1.60 1.60 1.40 0.28 +0.01 53 23 324 -4
30DEC26 132.50 C 0.00 0.00 0.00 0.24 +0.01 52 0 40 0
30DEC26 135.00 C 1.26 1.26 1.26 0.21 +0.01 53 15 59 +15
30DEC26 137.50 C 1.21 1.21 1.21 0.18 +0.01 53 15 105 +15
30DEC26 140.00 C 1.10 1.10 1.10 0.16 +0.01 53 15 124 +15
30DEC26 142.50 C 1.07 1.07 1.07 0.14 +0.01 53 30 96 +30
30MAR27 25.00 C 0.00 0.00 0.00 43.40 +0.27 73 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 42.46 +0.28 72 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 41.48 +0.31 70 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 40.52 +0.21 68 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 39.57 +0.33 66 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 38.60 +0.17 64 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 37.67 +0.21 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 36.73 +0.23 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 35.78 +0.24 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 34.85 +0.48 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.06 +0.60 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 32.93 +0.10 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.22 +0.09 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.22 +0.53 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.56 +0.77 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.35 +0.45 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.63 +0.54 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.67 +0.52 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 26.58 +0.29 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.95 +0.40 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.07 +0.45 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 24.26 +0.29 51 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 23.56 +0.55 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 22.65 -0.09 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 21.94 +0.18 50 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 21.31 +0.32 51 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 19.51 +0.21 50 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 18.01 +0.33 51 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 16.47 -0.07 51 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 15.05 +0.28 51 0 12 0
30MAR27 62.50 C 0.00 0.00 0.00 13.85 -0.06 51 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 12.67 0.00 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 12.04 +0.18 54 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 10.91 +0.30 53 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 10.01 +0.16 53 0 506 0
30MAR27 75.00 C 0.00 0.00 0.00 9.11 +0.04 53 0 1,222 0
30MAR27 77.50 C 0.00 0.00 0.00 8.29 +0.03 53 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 7.54 +0.03 53 0 98 0
30MAR27 82.50 C 0.00 0.00 0.00 6.85 +0.02 53 0 69 0
30MAR27 85.00 C 7.94 7.94 7.94 6.23 +0.03 53 30 307 -14
30MAR27 87.50 C 0.00 0.00 0.00 5.65 +0.02 53 0 101 0
30MAR27 90.00 C 0.00 0.00 0.00 5.13 +0.02 53 0 126 0
30MAR27 92.50 C 0.00 0.00 0.00 4.66 +0.02 53 0 77 0
30MAR27 95.00 C 0.00 0.00 0.00 4.23 +0.02 53 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 3.83 +0.01 53 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 3.48 +0.01 53 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 3.15 0.00 53 0 19 0
30MAR27 105.00 C 4.98 4.98 4.98 2.86 +0.01 53 15 99 0
30MAR27 107.50 C 0.00 0.00 0.00 2.59 0.00 53 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 2.35 0.00 53 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.13 0.00 53 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.88 -0.05 52 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.75 0.00 52 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.54 -0.05 52 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.44 0.00 52 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.27 -0.04 52 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.15 -0.04 52 0 0 0
30MAR27 130.00 C 3.05 3.05 3.05 1.05 -0.03 52 30 30 +30
30MAR27 132.50 C 2.92 2.92 2.92 0.95 -0.03 52 30 30 +30
30MAR27 135.00 C 0.00 0.00 0.00 0.86 -0.03 52 0 1 0
30MAR27 137.50 C 2.67 2.67 2.67 0.81 0.00 52 30 78 +30
30MAR27 140.00 C 0.00 0.00 0.00 0.71 0.00 52 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 0.65 0.00 52 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 43.82 +0.42 69 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 42.87 +0.43 67 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 41.92 +0.41 65 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 40.98 +0.40 64 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 40.07 +0.40 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 39.13 +0.42 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 38.22 +0.40 60 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 37.30 +0.11 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 36.39 +0.23 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 35.49 +0.10 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 34.70 +0.20 57 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 33.81 +0.33 57 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 32.83 +0.08 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 32.01 +0.14 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 31.17 +0.15 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 30.29 +0.09 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.44 +0.20 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.67 +0.12 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.83 +0.03 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 27.06 +0.05 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.37 +0.15 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 25.62 -0.11 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.95 +0.22 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.03 -0.03 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.55 +0.37 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.92 +0.21 51 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 21.21 +0.31 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.61 +0.01 50 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 18.28 +0.37 51 0 4 0
29JUN27 60.00 C 18.50 18.50 18.50 17.27 +0.41 52 1 7 +1
29JUN27 62.50 C 0.00 0.00 0.00 15.99 -0.09 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.99 +0.33 52 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 14.02 +0.25 53 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 13.12 +0.24 53 0 612 0
29JUN27 72.50 C 0.00 0.00 0.00 12.16 +0.04 53 0 21 0
29JUN27 75.00 C 12.85 12.85 12.85 11.27 -0.01 53 2 22 0
29JUN27 77.50 C 0.00 0.00 0.00 10.44 -0.01 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 9.68 -0.01 53 0 86 0
29JUN27 82.50 C 10.71 10.71 10.71 8.96 -0.02 53 20 28 +20
29JUN27 85.00 C 0.00 0.00 0.00 8.30 -0.02 53 0 70 0
29JUN27 87.50 C 9.78 9.78 9.78 7.69 -0.02 53 18 19 +18
29JUN27 90.00 C 9.32 9.32 9.29 7.12 -0.02 52 36 824 +19
29JUN27 92.50 C 0.00 0.00 0.00 6.59 -0.03 52 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 6.10 -0.03 52 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 5.65 -0.03 52 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 5.24 -0.03 52 0 284 0
29JUN27 102.50 C 6.50 6.50 6.50 4.85 -0.03 52 2 4 +2
29JUN27 105.00 C 0.00 0.00 0.00 4.50 -0.03 52 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 4.17 -0.03 52 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 3.86 -0.03 52 0 305 0
29JUN27 112.50 C 0.00 0.00 0.00 3.58 -0.03 52 0 22 0
29JUN27 115.00 C 0.00 0.00 0.00 3.32 -0.03 52 0 3 0
29JUN27 117.50 C 0.00 0.00 0.00 3.08 -0.03 52 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.85 -0.03 52 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 2.65 -0.03 52 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.46 -0.03 52 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.28 -0.03 52 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 2.12 -0.02 52 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 1.97 -0.02 52 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.83 -0.02 52 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.70 -0.02 52 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.58 -0.02 52 0 0 0
29JUN27 142.50 C 3.80 3.80 3.80 1.47 -0.02 52 1 3 +1
TOTAL CALL 4,677 52,898 +1,933
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 271 0 9 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 264 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 222 0 6 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 209 0 3 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 170 0 20 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 26 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 145 0 47 0
14AUG26 57.00 P 0.02 0.02 0.02 0.01 -0.01 133 1 52 0
14AUG26 58.00 P 0.03 0.03 0.03 0.02 -0.01 132 2 30 0
14AUG26 59.00 P 0.02 0.04 0.02 0.03 -0.03 125 2 46 +1
14AUG26 60.00 P 0.03 0.07 0.03 0.05 -0.05 122 3 89 0
14AUG26 61.00 P 0.05 0.10 0.05 0.10 -0.07 123 4 116 +1
14AUG26 62.00 P 0.10 0.18 0.05 0.17 -0.10 121 18 105 +4
14AUG26 63.00 P 0.17 0.29 0.11 0.28 -0.15 120 76 145 +9
14AUG26 64.00 P 0.29 0.41 0.13 0.45 -0.19 120 122 67 +14
14AUG26 65.00 P 0.50 0.69 0.21 0.68 -0.24 119 137 186 +48
14AUG26 66.00 P 0.74 1.03 0.40 1.00 -0.26 119 59 80 +37
14AUG26 67.00 P 1.00 1.50 0.61 1.41 -0.34 118 43 182 -1
14AUG26 68.00 P 1.50 1.84 0.91 1.90 -0.36 117 81 89 +20
14AUG26 69.00 P 1.98 2.55 1.30 2.48 -0.42 116 176 191 +161
14AUG26 70.00 P 2.25 3.00 1.80 3.14 -0.44 114 11 20 +5
14AUG26 71.00 P 3.34 3.83 2.50 3.87 -0.46 109 4 8 +2
14AUG26 72.00 P 0.00 0.00 0.00 4.67 -0.47 103 0 7 0
14AUG26 73.00 P 4.60 4.60 4.60 5.52 -0.48 91 1 2 -1
14AUG26 74.00 P 0.00 0.00 0.00 6.60 -0.29 121 0 4 0
14AUG26 75.00 P 5.50 5.50 5.50 7.54 -0.27 121 1 2 +1
14AUG26 76.00 P 0.00 0.00 0.00 8.50 -0.26 120 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 9.48 -0.23 122 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 10.47 -0.21 125 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 11.46 -0.20 125 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 12.45 -0.20 0 0 1 0
14AUG26 81.00 P 0.00 0.00 0.00 13.45 -0.19 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 14.45 -0.18 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 15.45 -0.17 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 16.45 -0.17 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 17.45 -0.17 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 18.45 -0.17 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 19.45 -0.17 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 20.45 -0.17 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 7 0
21AUG26 53.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 3 0
21AUG26 57.00 P 0.05 0.06 0.05 0.11 -0.02 67 3 11 +3
21AUG26 58.00 P 0.06 0.07 0.06 0.17 -0.03 67 2 11 +2
21AUG26 59.00 P 0.00 0.00 0.00 0.25 -0.04 67 0 2 0
21AUG26 60.00 P 0.20 0.27 0.19 0.35 -0.06 67 16 24 +4
21AUG26 61.00 P 0.28 0.39 0.26 0.49 -0.08 66 15 17 +2
21AUG26 62.00 P 0.43 0.60 0.30 0.68 -0.08 66 14 20 +6
21AUG26 63.00 P 0.57 0.80 0.40 0.91 -0.09 66 19 11 +9
21AUG26 64.00 P 0.85 1.08 0.62 1.18 -0.11 66 29 27 +23
21AUG26 65.00 P 0.88 1.37 0.81 1.50 -0.13 66 27 51 +26
21AUG26 66.00 P 1.50 1.78 1.06 1.89 -0.17 66 38 31 +22
21AUG26 67.00 P 1.60 2.40 1.60 2.34 -0.22 65 5 3 -2
21AUG26 68.00 P 2.18 2.80 2.18 2.83 -0.30 65 24 3 -18
21AUG26 69.00 P 2.50 2.89 2.22 3.38 -0.36 64 4 0 0
21AUG26 70.00 P 3.42 3.45 3.35 4.04 -0.38 65 5 5 +5
21AUG26 71.00 P 0.00 0.00 0.00 4.82 -0.31 68 0 0 0
21AUG26 72.00 P 4.69 4.69 4.69 5.50 -0.38 66 1 5 +1
21AUG26 73.00 P 0.00 0.00 0.00 6.28 -0.40 66 0 2 0
21AUG26 74.00 P 0.00 0.00 0.00 7.10 -0.41 66 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 7.94 -0.42 66 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 8.81 -0.42 66 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 9.69 -0.44 64 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 10.59 -0.45 62 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 11.52 -0.45 59 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 12.56 -0.35 67 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 13.52 -0.15 67 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 14.50 -0.22 67 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 15.48 -0.19 67 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 16.47 -0.36 68 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 17.46 -0.16 68 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 18.45 -0.24 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 19.45 -0.17 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 0.00 66 0 81 0
28AUG26 50.00 P 0.03 0.04 0.03 0.03 0.00 65 25 351 -5
28AUG26 52.50 P 0.05 0.05 0.04 0.07 -0.01 63 22 394 -9
28AUG26 55.00 P 0.10 0.10 0.07 0.16 -0.03 62 30 460 -9
28AUG26 57.50 P 0.27 0.30 0.16 0.37 -0.05 62 32 502 -14
28AUG26 60.00 P 0.47 0.61 0.33 0.73 -0.08 61 223 2,768 -144
28AUG26 62.50 P 0.85 1.20 0.67 1.30 -0.11 61 382 413 +56
28AUG26 65.00 P 1.67 2.10 1.24 2.14 -0.14 61 95 1,210 -18
28AUG26 67.50 P 2.52 3.35 2.20 3.25 -0.27 60 25 468 +8
28AUG26 70.00 P 3.80 4.25 3.39 4.75 -0.36 61 17 334 -1
28AUG26 72.50 P 0.00 0.00 0.00 6.57 -0.32 63 0 663 0
28AUG26 75.00 P 7.45 7.81 7.18 8.54 -0.33 65 4 277 -2
28AUG26 77.50 P 0.00 0.00 0.00 10.65 -0.40 65 0 403 0
28AUG26 80.00 P 11.00 12.60 11.00 12.87 -0.43 65 5 83 0
28AUG26 82.50 P 0.00 0.00 0.00 15.16 -0.44 64 0 330 0
28AUG26 85.00 P 16.68 17.54 16.68 17.54 -0.15 63 4 238 0
28AUG26 87.50 P 0.00 0.00 0.00 19.98 -0.40 62 0 183 0
28AUG26 90.00 P 21.00 21.30 21.00 22.46 -0.53 63 9 109 -1
28AUG26 92.50 P 0.00 0.00 0.00 24.95 -0.21 0 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 27.45 -0.15 0 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 29.95 -0.15 0 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 32.45 -0.15 0 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 34.95 -0.15 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 37.45 -0.15 0 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 39.95 -0.15 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 42.45 -0.15 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 44.95 -0.15 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 47.45 -0.15 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 49.95 -0.15 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 52.45 -0.15 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 54.95 -0.15 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 57.45 -0.15 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 59.95 -0.15 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 62.45 -0.15 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 64.95 -0.15 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 67.45 -0.15 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 69.95 -0.15 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 72.45 -0.15 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 74.95 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 26.00 P 0.01 0.01 0.01 0.01 0.00 95 15 15 +15
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 40.00 P 0.04 0.04 0.04 0.02 0.00 58 4 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 58 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 0.00 58 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 56 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 0.00 58 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 0.00 57 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.13 0.00 57 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.17 +0.01 57 0 120 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 0.00 57 0 69 0
29SEP26 49.00 P 0.16 0.16 0.16 0.28 0.00 57 10 147 -4
29SEP26 50.00 P 0.23 0.25 0.19 0.36 +0.01 57 55 3,285 +37
29SEP26 52.50 P 0.35 0.45 0.31 0.61 +0.01 56 49 1,282 +31
29SEP26 55.00 P 0.68 0.76 0.53 0.98 +0.01 56 103 1,630 0
29SEP26 57.50 P 1.01 1.27 0.87 1.49 0.00 56 78 640 +21
29SEP26 60.00 P 1.60 1.95 1.36 2.17 0.00 56 113 987 +51
29SEP26 62.50 P 2.40 2.82 2.00 3.01 0.00 56 50 812 +23
29SEP26 65.00 P 3.20 3.85 2.98 4.03 -0.01 56 59 1,175 -22
29SEP26 67.50 P 4.60 5.11 4.17 5.24 -0.18 55 60 491 +21
29SEP26 70.00 P 5.96 7.00 5.60 6.78 -0.22 57 99 527 +3
29SEP26 72.50 P 7.15 7.15 7.15 8.57 -0.13 59 10 539 -10
29SEP26 75.00 P 8.93 10.51 8.93 10.44 -0.07 60 10 1,119 +1
29SEP26 77.50 P 0.00 0.00 0.00 12.39 -0.07 61 0 491 0
29SEP26 80.00 P 13.63 14.25 13.63 14.43 -0.08 62 19 364 +4
29SEP26 82.50 P 0.00 0.00 0.00 16.59 -0.09 64 0 168 0
29SEP26 85.00 P 17.25 17.25 17.25 18.80 -0.15 65 8 86 0
29SEP26 87.50 P 0.00 0.00 0.00 21.04 -0.24 66 0 94 0
29SEP26 90.00 P 0.00 0.00 0.00 23.31 -0.33 67 0 111 0
29SEP26 92.50 P 0.00 0.00 0.00 25.61 -0.35 67 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 27.93 -0.39 67 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 30.29 -0.41 66 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 32.71 -0.43 68 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 34.97 -0.25 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.47 -0.14 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.95 -0.15 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 42.45 -0.20 0 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 44.95 -0.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.45 -0.21 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.95 -0.19 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.45 -0.21 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 54.95 -0.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.45 -0.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.95 -0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.45 -0.15 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 64.95 -0.16 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 67.45 -0.15 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.95 -0.15 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 72.45 -0.17 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 74.95 -0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 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 69 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 54 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.16 0.00 53 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.21 0.00 53 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.26 -0.01 53 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.33 -0.01 53 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.41 0.00 53 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.49 -0.01 53 0 117 0
29OCT26 49.00 P 0.35 0.35 0.35 0.60 -0.02 53 15 91 0
29OCT26 50.00 P 0.48 0.48 0.44 0.71 -0.02 53 23 285 +3
29OCT26 52.50 P 0.65 0.75 0.65 1.09 -0.02 53 16 279 +1
29OCT26 55.00 P 1.22 1.31 1.22 1.59 -0.02 53 86 735 +80
29OCT26 57.50 P 1.58 1.58 1.53 2.23 -0.03 53 2 227 +1
29OCT26 60.00 P 2.32 2.32 2.10 3.01 -0.05 52 3 438 0
29OCT26 62.50 P 3.30 3.80 3.16 3.95 -0.05 52 9 725 0
29OCT26 65.00 P 4.54 4.96 4.28 5.02 -0.06 52 44 548 +3
29OCT26 67.50 P 5.44 5.46 5.32 6.33 -0.22 53 50 1,231 +43
29OCT26 70.00 P 0.00 0.00 0.00 7.94 -0.19 54 0 293 0
29OCT26 72.50 P 0.00 0.00 0.00 9.63 -0.18 55 0 198 0
29OCT26 75.00 P 0.00 0.00 0.00 11.43 -0.11 56 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 13.30 -0.11 57 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 15.28 -0.11 58 3 60 0
29OCT26 82.50 P 0.00 0.00 0.00 17.33 -0.12 58 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 19.50 -0.12 60 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 21.72 -0.13 61 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 24.00 -0.14 62 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 26.24 -0.16 63 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 28.54 -0.14 64 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 30.81 -0.15 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 33.10 -0.22 63 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 35.51 -0.34 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 37.87 -0.34 64 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 39.98 -0.65 53 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.56 -0.41 60 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 44.96 -0.46 56 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.45 -0.29 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 49.95 -0.24 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 52.45 -0.21 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 54.95 -0.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 57.45 -0.15 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 59.95 -0.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 62.45 -0.24 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 64.95 -0.16 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 67.45 -0.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 69.95 -0.15 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 72.45 -0.17 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 74.95 -0.15 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.10 0.00 54 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.24 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.44 -0.01 53 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.63 -0.01 53 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.75 -0.01 53 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.88 -0.01 53 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 1.03 -0.01 53 0 17 0
27NOV26 50.00 P 0.80 0.80 0.80 1.19 -0.01 53 1 18 +1
27NOV26 52.50 P 1.28 1.28 1.28 1.69 -0.01 53 5 55 +5
27NOV26 55.00 P 0.00 0.00 0.00 2.30 -0.02 53 0 80 0
27NOV26 57.50 P 2.20 2.20 2.20 3.03 -0.03 53 2 132 0
27NOV26 60.00 P 3.17 3.37 3.03 3.87 -0.03 52 19 370 +7
27NOV26 62.50 P 0.00 0.00 0.00 4.89 -0.04 52 0 118 0
27NOV26 65.00 P 5.58 5.58 5.22 6.03 -0.08 52 25 378 -8
27NOV26 67.50 P 6.53 6.79 6.41 7.40 -0.16 53 50 155 +42
27NOV26 70.00 P 8.00 9.08 8.00 8.98 -0.23 54 3 153 +3
27NOV26 72.50 P 0.00 0.00 0.00 10.78 -0.08 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 12.48 -0.08 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 14.31 -0.09 56 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 16.19 -0.09 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 18.21 -0.10 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 20.26 -0.11 58 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 22.43 -0.12 59 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 24.47 -0.27 59 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 26.67 -0.36 59 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 29.21 -0.05 63 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.46 -0.06 63 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 33.61 -0.32 62 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 36.26 +0.16 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 38.63 +0.21 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 40.91 +0.11 67 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 42.96 -0.29 62 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 45.40 -0.26 63 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 47.78 -0.26 63 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 50.26 -0.04 65 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 52.58 -0.34 62 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 55.03 -0.19 62 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 57.45 -0.27 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 59.95 -0.19 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 62.45 -0.24 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 64.95 -0.16 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 67.45 -0.15 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 69.95 -0.15 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 72.45 -0.17 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 74.95 -0.15 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 0.00 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30DEC26 30.00 P 0.08 0.08 0.08 0.03 +0.01 53 1 2 +1
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 0.00 53 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 0.00 52 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 0.00 53 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.15 0.00 52 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.19 0.00 53 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.24 +0.01 53 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.28 0.00 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.34 +0.01 52 0 59 0
30DEC26 41.00 P 0.00 0.00 0.00 0.42 +0.01 52 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.50 +0.01 52 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 +0.01 52 0 121 0
30DEC26 44.00 P 0.00 0.00 0.00 0.71 +0.01 52 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.82 0.00 52 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.95 0.00 52 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 1.11 0.00 52 0 82 0
30DEC26 48.00 P 0.87 0.87 0.87 1.27 0.00 52 1 206 -1
30DEC26 49.00 P 0.00 0.00 0.00 1.45 +0.01 52 0 63 0
30DEC26 50.00 P 1.17 1.30 1.17 1.66 +0.01 52 6 524 0
30DEC26 52.50 P 1.60 1.60 1.53 2.22 0.00 52 66 338 0
30DEC26 55.00 P 2.20 2.44 2.15 2.90 0.00 52 8 401 -1
30DEC26 57.50 P 0.00 0.00 0.00 3.73 0.00 52 0 564 0
30DEC26 60.00 P 4.00 4.27 3.75 4.64 0.00 51 15 697 +9
30DEC26 62.50 P 4.76 4.76 4.76 5.68 -0.01 51 1 672 0
30DEC26 65.00 P 6.20 6.20 5.97 6.86 -0.07 51 3 2,647 -1
30DEC26 67.50 P 7.69 7.69 7.31 8.13 -0.33 51 51 359 +49
30DEC26 70.00 P 8.80 9.90 8.80 9.71 -0.37 52 45 1,295 +41
30DEC26 72.50 P 11.70 11.73 11.70 11.45 -0.25 53 30 1,051 +30
30DEC26 75.00 P 0.00 0.00 0.00 13.29 -0.12 54 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 15.14 -0.05 55 0 162 0
30DEC26 80.00 P 16.40 16.40 16.00 17.03 -0.05 56 10 227 -5
30DEC26 82.50 P 0.00 0.00 0.00 18.95 -0.07 56 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 21.00 -0.07 57 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.07 -0.07 57 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 25.25 -0.08 58 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 27.44 -0.08 59 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 29.64 -0.16 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 32.01 -0.09 61 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 34.33 -0.10 62 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 36.69 +0.09 63 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 38.93 +0.04 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.22 +0.04 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.54 +0.04 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.81 -0.01 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.16 -0.15 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.49 -0.33 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.88 -0.32 62 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.45 -0.05 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 57.58 -0.33 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.08 -0.18 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 62.45 -0.24 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 64.95 -0.45 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 67.45 -0.38 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 69.95 -0.15 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 72.45 -0.17 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.95 -0.15 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 0.00 53 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.25 -0.01 52 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.42 -0.01 52 0 67 0
30MAR27 36.00 P 0.00 0.00 0.00 0.51 -0.01 52 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.59 -0.02 52 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.69 -0.02 52 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.81 -0.02 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.94 -0.02 52 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 1.06 -0.03 52 0 52 0
30MAR27 42.00 P 0.00 0.00 0.00 1.23 -0.02 52 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.40 -0.02 52 0 62 0
30MAR27 44.00 P 0.00 0.00 0.00 1.56 -0.03 51 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.76 -0.03 52 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 1.98 -0.03 52 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 2.20 -0.03 51 0 4 0
30MAR27 48.00 P 1.69 1.69 1.69 2.42 -0.04 51 1 47 +1
30MAR27 49.00 P 1.93 1.93 1.93 2.68 -0.05 51 15 16 +4
30MAR27 50.00 P 2.34 2.34 2.34 2.97 -0.04 51 4 474 +4
30MAR27 52.50 P 2.75 3.01 2.75 3.68 -0.05 51 3 473 +3
30MAR27 55.00 P 3.51 3.51 3.51 4.56 -0.05 51 15 685 0
30MAR27 57.50 P 0.00 0.00 0.00 5.47 -0.07 51 0 756 0
30MAR27 60.00 P 0.00 0.00 0.00 6.54 -0.07 51 0 1,311 0
30MAR27 62.50 P 0.00 0.00 0.00 7.65 -0.08 51 0 257 0
30MAR27 65.00 P 8.17 8.17 7.82 8.91 -0.08 51 3 231 -1
30MAR27 67.50 P 0.00 0.00 0.00 10.19 -0.18 51 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 11.80 -0.20 51 0 132 0
30MAR27 72.50 P 0.00 0.00 0.00 13.52 -0.20 52 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 15.24 -0.32 53 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.09 -0.34 53 0 648 0
30MAR27 80.00 P 0.00 0.00 0.00 19.09 -0.05 55 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 20.91 -0.18 55 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 22.93 -0.12 55 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 24.91 -0.13 56 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 26.98 -0.14 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 29.07 -0.13 57 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.20 -0.14 57 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 33.41 -0.14 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.63 -0.14 58 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 37.86 -0.15 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.18 -0.03 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 42.38 -0.06 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 44.85 +0.12 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 46.77 -0.22 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 49.22 -0.25 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 51.66 -0.02 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 54.11 +0.21 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 56.46 +0.23 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 58.60 -0.26 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 61.15 +0.09 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 63.50 +0.10 64 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 65.86 +0.01 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 68.08 -0.21 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 70.47 -0.20 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 72.94 -0.10 63 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 75.26 -0.46 61 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.32 -0.01 52 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.39 0.00 52 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.45 0.00 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.52 -0.02 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.61 -0.02 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.70 -0.02 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.82 -0.03 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.95 -0.03 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.08 -0.03 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.22 -0.04 51 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.40 -0.04 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.57 -0.04 51 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 1.74 -0.05 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.95 -0.05 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.17 -0.06 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.40 -0.06 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.63 -0.06 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.88 -0.07 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.17 -0.07 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.46 -0.07 51 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.75 -0.08 51 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 4.05 -0.07 51 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 4.93 -0.09 51 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.84 -0.09 51 0 847 0
29JUN27 57.50 P 0.00 0.00 0.00 6.89 -0.10 51 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 7.98 -0.11 50 0 68 0
29JUN27 62.50 P 0.00 0.00 0.00 9.18 -0.12 50 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 10.46 -0.13 50 0 142 0
29JUN27 67.50 P 0.00 0.00 0.00 11.83 -0.17 50 0 22 0
29JUN27 70.00 P 12.57 12.57 12.57 13.41 -0.23 51 15 617 0
29JUN27 72.50 P 0.00 0.00 0.00 15.29 -0.16 52 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 17.06 -0.17 53 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.82 -0.24 53 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 20.59 -0.22 53 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 22.56 -0.08 54 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 24.34 -0.34 54 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.34 -0.28 54 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.27 -0.30 54 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 30.44 -0.20 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 32.53 -0.21 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.66 -0.18 56 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 36.79 -0.18 56 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.01 -0.18 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.24 -0.18 58 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 43.49 -0.09 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 45.74 -0.07 58 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 47.95 -0.17 59 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 50.08 -0.22 58 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 52.47 -0.09 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 54.94 +0.02 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 56.94 -0.42 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 59.55 +0.04 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 61.86 -0.04 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 64.84 +0.62 65 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 66.51 -0.04 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 68.98 +0.10 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 71.32 +0.09 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 73.69 +0.11 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 76.06 +0.03 62 0 0 0
TOTAL PUT 3,207 57,998 +730
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$ 58.600
14AUG26 43.00 C 0.00 0.00 0.00 15.77 -0.09 347 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 15.27 -0.09 337 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 14.87 +0.01 360 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 14.27 -0.09 315 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 13.77 -0.09 304 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 13.27 -0.09 294 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 12.86 0.00 311 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 12.27 -0.09 273 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 11.78 -0.08 266 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 11.27 -0.09 252 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 10.77 -0.09 242 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 10.36 0.00 256 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 9.60 -0.26 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 9.32 -0.04 225 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 8.60 -0.26 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 7.60 -0.26 0 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 6.60 -0.26 0 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 5.60 -0.26 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 4.60 -0.26 0 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 3.61 -0.27 52 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 2.62 -0.31 45 0 15 0
14AUG26 57.00 C 1.93 1.93 1.93 1.73 -0.28 51 1 1 +1
14AUG26 58.00 C 0.00 0.00 0.00 0.92 -0.39 46 0 33 0
14AUG26 59.00 C 0.62 0.62 0.35 0.38 -0.37 45 47 295 +12
14AUG26 60.00 C 0.29 0.47 0.29 0.12 -0.25 45 20 55 -11
14AUG26 61.00 C 0.00 0.00 0.00 0.03 -0.15 46 0 265 0
14AUG26 62.00 C 0.10 0.10 0.10 0.01 -0.06 50 6 26 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 25 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 16 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 146 0 16 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 14.87 -0.01 124 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 14.27 -0.11 108 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 13.80 -0.08 108 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 13.31 -0.07 106 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 12.86 -0.02 107 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 12.39 +0.01 106 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 11.89 +0.01 102 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 11.40 +0.01 99 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 10.80 -0.09 86 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 10.36 -0.03 88 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 9.91 +0.02 88 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 9.41 +0.02 84 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 8.64 -0.26 43 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 7.64 -0.27 38 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 6.66 -0.28 40 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 5.70 -0.29 40 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 4.77 -0.30 40 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 3.88 -0.33 40 0 15 0
21AUG26 56.00 C 0.00 0.00 0.00 3.14 -0.25 43 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 2.40 -0.26 42 0 1 0
21AUG26 58.00 C 0.00 0.00 0.00 1.78 -0.25 41 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 1.27 -0.26 41 0 4 0
21AUG26 60.00 C 0.98 0.98 0.86 0.86 -0.26 41 3 30 +3
21AUG26 61.00 C 0.92 0.92 0.67 0.56 -0.23 40 17 53 +17
21AUG26 62.00 C 0.55 0.55 0.48 0.35 -0.19 40 9 63 +1
21AUG26 63.00 C 0.32 0.32 0.32 0.21 -0.15 40 2 4 +2
21AUG26 64.00 C 0.00 0.00 0.00 0.12 -0.11 40 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.07 -0.07 41 0 2 0
21AUG26 66.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 18 0
21AUG26 67.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 30 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.77 -0.14 84 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.87 -0.01 89 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.89 -0.04 84 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.92 +0.01 81 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.95 +0.01 77 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.98 -0.03 73 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 10.02 -0.04 69 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.84 -0.30 53 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.64 -0.32 53 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 4.71 -0.33 53 0 48 0
28AUG26 57.50 C 0.00 0.00 0.00 3.22 -0.18 55 0 126 0
28AUG26 60.00 C 2.08 2.20 2.08 1.97 -0.25 53 142 605 +102
28AUG26 62.50 C 1.50 1.50 1.19 1.17 -0.19 54 8 171 +6
28AUG26 65.00 C 0.80 0.82 0.70 0.63 -0.17 53 79 291 -3
28AUG26 67.50 C 0.49 0.49 0.38 0.32 -0.13 53 36 220 +4
28AUG26 70.00 C 0.27 0.27 0.27 0.15 -0.08 53 40 509 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 -0.05 53 0 777 0
28AUG26 75.00 C 0.09 0.09 0.09 0.03 -0.03 53 1 527 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 618 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 655 0
28AUG26 82.50 C 0.03 0.03 0.03 0.01 0.00 62 1 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 17.12 -0.03 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.31 +0.12 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.26 +0.02 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.16 -0.15 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.24 -0.14 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.31 -0.17 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.43 -0.18 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.84 +0.03 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.71 -0.30 49 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 7.83 -0.30 49 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.18 -0.29 49 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 4.77 -0.26 49 0 101 0
29SEP26 60.00 C 3.71 3.82 3.60 3.60 -0.24 49 163 501 +161
29SEP26 62.50 C 0.00 0.00 0.00 2.75 -0.21 50 0 411 0
29SEP26 65.00 C 2.17 2.18 2.01 2.00 -0.19 50 37 1,984 +20
29SEP26 67.50 C 1.63 1.63 1.63 1.43 -0.17 49 2 1,015 0
29SEP26 70.00 C 1.22 1.22 1.11 1.00 -0.14 49 11 387 +4
29SEP26 72.50 C 0.92 0.92 0.92 0.69 -0.11 49 1 295 0
29SEP26 75.00 C 0.68 0.68 0.68 0.47 -0.09 49 15 296 -15
29SEP26 77.50 C 0.00 0.00 0.00 0.31 -0.07 49 0 241 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 -0.05 49 0 666 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 -0.03 49 0 474 0
29SEP26 85.00 C 0.26 0.26 0.26 0.09 -0.03 49 3 420 +3
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 639 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 765 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 51 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 16.68 +0.13 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.52 -0.13 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.62 -0.15 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.75 -0.14 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.87 -0.19 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.04 -0.20 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.23 -0.22 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.70 +0.09 51 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 8.89 +0.04 49 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.17 -0.11 47 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 5.89 -0.17 48 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 4.74 -0.14 48 0 125 0
29OCT26 62.50 C 0.00 0.00 0.00 3.81 -0.05 48 0 61 0
29OCT26 65.00 C 3.19 3.19 3.19 2.99 -0.03 48 5 58 +5
29OCT26 67.50 C 2.40 2.40 2.40 2.32 -0.02 48 1 98 +1
29OCT26 70.00 C 1.92 1.92 1.92 1.79 -0.01 48 40 92 +32
29OCT26 72.50 C 0.00 0.00 0.00 1.36 -0.01 48 0 47 0
29OCT26 75.00 C 0.00 0.00 0.00 1.03 0.00 48 0 68 0
29OCT26 77.50 C 0.00 0.00 0.00 0.77 0.00 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.58 +0.01 48 0 18 0
29OCT26 82.50 C 0.00 0.00 0.00 0.43 +0.01 48 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 17.08 +0.07 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.21 +0.07 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.32 +0.01 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.50 +0.01 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.70 0.00 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.93 -0.01 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.17 -0.04 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.48 -0.02 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.77 -0.24 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.28 -0.26 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 6.96 -0.17 49 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 5.98 -0.16 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.01 -0.08 50 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 4.15 -0.14 50 0 40 0
27NOV26 67.50 C 0.00 0.00 0.00 3.41 -0.22 50 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 2.79 -0.20 50 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 2.28 -0.17 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 1.85 -0.15 50 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 1.49 -0.14 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.20 -0.12 50 0 3 0
27NOV26 82.50 C 0.00 0.00 0.00 0.96 -0.11 49 0 1 0
30DEC26 42.00 C 0.00 0.00 0.00 18.44 +0.06 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.56 +0.02 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.74 +0.01 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.94 +0.01 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.16 +0.01 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.39 0.00 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.66 -0.05 51 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 12.96 -0.06 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.28 -0.06 50 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 10.67 -0.26 50 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 9.18 -0.21 49 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 7.87 -0.15 49 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 6.95 -0.04 50 0 185 0
30DEC26 62.50 C 0.00 0.00 0.00 5.95 -0.08 50 0 94 0
30DEC26 65.00 C 0.00 0.00 0.00 5.11 -0.21 50 0 152 0
30DEC26 67.50 C 0.00 0.00 0.00 4.34 -0.20 50 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 3.67 -0.19 50 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 3.10 -0.17 50 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.61 -0.15 50 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 2.19 -0.14 50 0 109 0
30DEC26 80.00 C 2.23 2.23 2.23 1.83 -0.13 50 1 611 0
30DEC26 82.50 C 0.00 0.00 0.00 1.53 -0.12 49 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.28 -0.10 49 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.07 -0.09 49 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.89 -0.08 49 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.74 -0.07 49 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.61 -0.06 49 0 147 0
30DEC26 97.50 C 0.00 0.00 0.00 0.49 -0.07 49 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.42 -0.05 49 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.35 -0.03 49 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.24 -0.03 49 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.74 +0.04 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 19.03 +0.07 53 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.25 +0.02 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.54 0.00 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.83 -0.03 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.17 -0.01 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.51 -0.02 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.88 +0.02 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.25 -0.03 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.82 -0.07 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.52 -0.08 51 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.41 0.00 51 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 9.32 -0.18 51 0 242 0
30MAR27 62.50 C 0.00 0.00 0.00 8.38 -0.19 51 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.54 -0.18 51 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.73 -0.16 51 0 45 0
30MAR27 70.00 C 6.51 6.51 6.20 6.00 -0.15 51 45 60 +30
30MAR27 72.50 C 0.00 0.00 0.00 5.34 -0.14 51 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 4.75 -0.13 51 1 48 -1
30MAR27 77.50 C 4.51 4.51 4.51 4.22 -0.13 51 15 61 +15
30MAR27 80.00 C 4.35 4.35 4.15 3.75 -0.12 51 12 122 +12
30MAR27 82.50 C 0.00 0.00 0.00 3.33 -0.11 51 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 2.96 -0.10 51 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.55 -0.17 50 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.26 -0.15 50 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.00 -0.14 50 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.78 -0.12 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.58 -0.11 50 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.40 -0.10 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.24 -0.09 50 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.10 -0.09 50 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.01 -0.04 50 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 19.86 -0.16 52 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.18 -0.16 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.65 -0.01 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.89 -0.15 51 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.39 -0.02 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.79 -0.02 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.14 -0.10 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.62 -0.03 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.26 -0.08 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.07 -0.05 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.95 -0.04 51 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 10.75 -0.26 50 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.02 -0.21 51 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.14 -0.31 51 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.32 -0.32 51 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.55 -0.30 51 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 6.90 -0.29 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.27 -0.29 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.69 -0.24 51 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.20 -0.26 51 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 4.72 -0.26 51 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.28 -0.23 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.92 -0.22 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.57 -0.11 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.21 -0.13 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.95 -0.10 51 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.70 -0.10 51 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.44 -0.12 51 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.21 -0.10 51 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.03 -0.09 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.86 -0.09 50 0 229 0
TOTAL CALL 764 29,453 +401
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 127 0 3 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 728 0
14AUG26 56.00 P 0.04 0.04 0.04 0.02 -0.06 48 2 78 0
14AUG26 57.00 P 0.00 0.00 0.00 0.08 -0.13 45 0 27 0
14AUG26 58.00 P 0.00 0.00 0.00 0.28 -0.19 43 0 22 0
14AUG26 59.00 P 0.00 0.00 0.00 0.75 -0.16 42 0 190 0
14AUG26 60.00 P 1.47 1.47 1.47 1.46 -0.09 37 1 14 +1
14AUG26 61.00 P 0.00 0.00 0.00 2.42 +0.06 44 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 3.40 +0.19 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 4.40 +0.23 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 5.40 +0.25 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 6.40 +0.25 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 7.40 +0.25 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 8.40 +0.25 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 9.40 +0.25 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 10.40 +0.25 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 11.40 +0.25 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 12.40 +0.16 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 13.40 +0.02 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 14.40 +0.16 0 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 15.40 +0.01 0 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 16.40 +0.16 0 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 17.40 +0.16 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 18.40 +0.16 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 19.40 +0.16 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 20.40 +0.16 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 3 0
21AUG26 53.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 25 0
21AUG26 54.00 P 0.16 0.16 0.16 0.14 -0.05 41 2 31 0
21AUG26 55.00 P 0.00 0.00 0.00 0.26 -0.06 41 0 20 0
21AUG26 56.00 P 0.00 0.00 0.00 0.44 -0.08 40 0 3 0
21AUG26 57.00 P 0.70 0.78 0.70 0.70 -0.10 39 4 8 +4
21AUG26 58.00 P 1.00 1.00 1.00 1.07 -0.10 39 10 10 +10
21AUG26 59.00 P 1.38 1.38 1.38 1.56 -0.10 39 1 2 +1
21AUG26 60.00 P 2.25 2.25 2.25 2.18 -0.07 39 1 1 +1
21AUG26 61.00 P 0.00 0.00 0.00 2.89 -0.04 39 0 1 0
21AUG26 62.00 P 0.00 0.00 0.00 3.71 +0.07 40 0 1 0
21AUG26 63.00 P 0.00 0.00 0.00 4.57 +0.11 40 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 5.49 +0.15 40 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 6.44 +0.19 40 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 7.41 +0.21 39 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 8.40 +0.23 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 10.40 +0.25 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 11.40 +0.11 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 12.40 +0.12 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 13.40 +0.02 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 14.40 +0.11 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 15.40 +0.01 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 16.40 +0.11 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 17.40 +0.11 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 18.40 +0.11 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 19.40 +0.11 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 20.40 +0.11 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 0.00 56 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 163 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 94 0
28AUG26 48.00 P 0.17 0.17 0.17 0.08 -0.02 54 4 169 -4
28AUG26 49.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 269 0
28AUG26 50.00 P 0.28 0.28 0.25 0.19 -0.03 54 12 411 +8
28AUG26 52.50 P 0.49 0.58 0.49 0.49 -0.06 54 49 550 +33
28AUG26 55.00 P 1.04 1.15 1.04 1.07 -0.08 54 84 359 0
28AUG26 57.50 P 1.90 1.90 1.90 1.97 -0.09 53 1 628 -1
28AUG26 60.00 P 0.00 0.00 0.00 3.20 -0.14 51 0 426 0
28AUG26 62.50 P 4.73 4.73 4.73 4.96 +0.01 53 1 662 0
28AUG26 65.00 P 6.60 6.61 6.60 6.95 -0.13 53 2 569 -1
28AUG26 67.50 P 0.00 0.00 0.00 8.99 -0.03 44 0 550 0
28AUG26 70.00 P 0.00 0.00 0.00 11.50 0.00 53 0 824 0
28AUG26 72.50 P 0.00 0.00 0.00 14.05 +0.07 65 0 361 0
28AUG26 75.00 P 0.00 0.00 0.00 16.40 0.00 0 0 345 0
28AUG26 77.50 P 0.00 0.00 0.00 18.90 +0.09 0 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 21.40 +0.09 0 0 417 0
28AUG26 82.50 P 0.00 0.00 0.00 23.90 +0.09 0 0 81 0
28AUG26 85.00 P 0.00 0.00 0.00 26.40 +0.13 0 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 29.03 +0.20 106 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 31.53 +0.14 111 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.03 +0.26 117 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.53 +0.26 123 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.03 +0.23 128 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.40 +0.01 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.02 +0.20 138 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.40 +0.07 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.90 +0.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.19 -0.02 49 0 65 0
29SEP26 45.00 P 0.40 0.40 0.36 0.27 -0.02 49 5 81 0
29SEP26 46.00 P 0.44 0.44 0.44 0.35 -0.03 49 2 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.46 -0.03 49 0 102 0
29SEP26 48.00 P 0.63 0.63 0.63 0.60 -0.04 49 15 264 0
29SEP26 49.00 P 0.80 0.83 0.80 0.76 -0.03 49 18 386 +2
29SEP26 50.00 P 0.98 1.00 0.98 0.96 -0.04 49 6 1,956 -4
29SEP26 52.50 P 1.50 1.50 1.50 1.53 -0.06 49 10 805 0
29SEP26 55.00 P 2.21 2.42 2.21 2.35 -0.05 48 8 1,145 +5
29SEP26 57.50 P 3.51 3.51 3.51 3.47 -0.04 49 1 1,067 +1
29SEP26 60.00 P 0.00 0.00 0.00 4.82 -0.02 49 0 1,699 0
29SEP26 62.50 P 0.00 0.00 0.00 6.56 +0.16 51 0 580 0
29SEP26 65.00 P 0.00 0.00 0.00 8.13 +0.05 49 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 10.08 +0.09 49 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 12.45 +0.10 54 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 14.37 -0.19 49 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 16.88 +0.06 54 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 18.98 -0.18 46 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 21.60 +0.08 55 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 24.00 +0.08 55 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.40 +0.06 0 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 29.03 +0.20 64 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 31.53 +0.14 68 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 34.03 +0.26 71 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 36.53 +0.24 75 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.03 +0.23 78 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.40 +0.01 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.02 +0.20 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.40 +0.07 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.90 +0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.40 +0.13 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.90 +0.11 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.38 +0.04 48 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 0.49 +0.05 48 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.60 +0.04 48 0 48 0
29OCT26 46.00 P 0.00 0.00 0.00 0.76 +0.06 48 0 1 0
29OCT26 47.00 P 0.99 0.99 0.99 0.92 +0.06 48 50 59 +45
29OCT26 48.00 P 0.00 0.00 0.00 1.13 +0.08 48 0 34 0
29OCT26 49.00 P 0.00 0.00 0.00 1.34 +0.08 48 0 1 0
29OCT26 50.00 P 1.51 1.51 1.51 1.61 +0.10 48 1 54 0
29OCT26 52.50 P 2.26 2.26 2.26 2.27 +0.02 47 4 65 0
29OCT26 55.00 P 3.17 3.33 3.17 3.21 +0.01 47 15 206 -9
29OCT26 57.50 P 4.34 4.34 4.34 4.37 +0.01 47 5 268 +5
29OCT26 60.00 P 0.00 0.00 0.00 5.75 +0.36 47 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 7.33 +0.06 48 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 8.92 +0.18 47 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 10.81 -0.09 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.77 -0.15 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.02 -0.06 49 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.21 -0.13 49 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 19.75 +0.15 54 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.04 +0.14 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.29 +0.06 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.79 -0.03 50 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.95 -0.03 50 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 1.10 -0.04 49 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 1.33 -0.03 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.52 -0.03 49 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 1.74 -0.02 49 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 1.99 -0.02 49 0 1 0
27NOV26 50.00 P 0.00 0.00 0.00 2.26 -0.03 48 0 23 0
27NOV26 52.50 P 3.00 3.00 3.00 3.09 -0.04 48 1 4 +1
27NOV26 55.00 P 0.00 0.00 0.00 4.13 0.00 48 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 5.33 -0.06 48 0 98 0
27NOV26 60.00 P 6.62 6.69 6.62 6.74 -0.04 49 40 50 +20
27NOV26 62.50 P 8.05 8.05 8.05 8.31 -0.04 49 20 20 +20
27NOV26 65.00 P 0.00 0.00 0.00 10.20 +0.15 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.66 -0.27 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.60 -0.28 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.76 -0.14 50 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.87 -0.14 51 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.05 -0.12 51 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.24 -0.15 51 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.51 -0.14 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.01 +0.01 49 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.18 -0.02 50 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.39 -0.02 49 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.60 -0.03 49 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.83 -0.03 49 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 2.02 -0.07 49 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 2.28 -0.10 48 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 2.56 -0.12 48 0 64 0
30DEC26 50.00 P 0.00 0.00 0.00 2.90 -0.02 48 0 189 0
30DEC26 52.50 P 0.00 0.00 0.00 3.80 -0.08 48 0 301 0
30DEC26 55.00 P 4.88 4.88 4.88 4.87 -0.11 48 1 1,192 -1
30DEC26 57.50 P 0.00 0.00 0.00 6.13 -0.07 48 0 450 0
30DEC26 60.00 P 0.00 0.00 0.00 7.54 -0.09 49 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 9.09 -0.07 49 0 265 0
30DEC26 65.00 P 0.00 0.00 0.00 10.77 -0.08 49 0 334 0
30DEC26 67.50 P 0.00 0.00 0.00 12.43 -0.24 49 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 14.32 -0.26 49 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 16.42 -0.09 50 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 18.34 -0.22 49 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 20.59 -0.08 51 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 22.77 -0.06 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 24.98 -0.12 51 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.20 -0.14 51 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.48 -0.15 50 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.79 -0.13 50 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.15 -0.09 50 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.53 -0.12 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.03 -0.02 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.43 -0.04 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.02 +0.12 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.40 +0.05 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.90 +0.03 0 0 0 0
30MAR27 42.00 P 2.10 2.10 2.10 2.10 0.00 51 10 71 +10
30MAR27 43.00 P 0.00 0.00 0.00 2.28 -0.08 50 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.60 +0.03 50 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.81 -0.04 49 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 3.11 -0.03 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.43 -0.01 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 3.78 -0.02 49 0 49 0
30MAR27 49.00 P 4.15 4.15 4.14 4.14 -0.02 49 40 56 +40
30MAR27 50.00 P 0.00 0.00 0.00 4.49 -0.05 49 1 52 -1
30MAR27 52.50 P 0.00 0.00 0.00 5.55 +0.03 49 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 6.70 0.00 49 0 235 0
30MAR27 57.50 P 0.00 0.00 0.00 8.01 +0.03 49 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 9.46 +0.07 49 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 10.99 +0.07 49 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 12.65 -0.11 50 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 14.39 -0.12 50 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 16.18 -0.12 50 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 18.08 -0.16 50 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 19.93 -0.26 50 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 21.95 -0.25 50 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 23.96 -0.29 50 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.06 -0.27 50 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.25 -0.27 50 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.58 -0.12 52 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.79 -0.12 51 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.05 -0.11 51 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.29 -0.15 51 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.59 -0.14 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.91 -0.15 51 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 44.26 -0.13 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.64 -0.15 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.04 -0.09 50 0 0 0
29JUN27 43.00 P 3.50 3.50 3.50 3.54 -0.07 51 10 30 +10
29JUN27 44.00 P 0.00 0.00 0.00 3.89 -0.08 51 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.27 -0.08 51 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.54 0.00 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.88 -0.03 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.36 +0.01 51 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.68 +0.02 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.04 -0.03 49 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.28 -0.06 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 8.56 +0.03 50 0 75 0
29JUN27 57.50 P 9.76 9.76 9.76 9.94 -0.01 50 3 138 -3
29JUN27 60.00 P 0.00 0.00 0.00 11.41 -0.01 50 0 108 0
29JUN27 62.50 P 0.00 0.00 0.00 12.98 +0.03 51 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 14.57 -0.01 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.24 -0.11 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.98 -0.15 51 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 19.86 -0.13 51 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 21.65 -0.24 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.59 -0.25 51 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.59 -0.24 51 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.73 -0.13 52 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 30.05 +0.14 53 0 33 0
29JUN27 87.50 P 0.00 0.00 0.00 31.89 -0.13 52 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 33.88 -0.27 51 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.18 -0.13 52 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.25 -0.24 51 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.46 -0.23 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.85 -0.08 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.11 -0.08 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.40 -0.09 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.71 -0.07 52 0 0 0
TOTAL PUT 440 35,136 +193
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$ 16.740
28AUG26 11.00 C 0.00 0.00 0.00 5.74 -0.02 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.24 -0.02 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.26 -0.01 60 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.76 -0.01 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.76 -0.01 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.26 -0.01 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.76 -0.02 22 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.28 -0.02 24 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.84 -0.03 24 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.47 -0.03 24 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 100 0
28AUG26 18.00 C 0.07 0.07 0.07 0.04 -0.01 26 3 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.75 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.29 +0.03 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.80 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.80 +0.03 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.80 -0.01 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.32 -0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.85 -0.01 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 -0.01 23 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 -0.01 23 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 -0.03 22 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 0.00 24 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 0.00 23 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 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 38 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.86 +0.06 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.37 +0.06 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.88 +0.09 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.44 +0.13 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.86 -0.01 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.40 -0.01 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.96 -0.01 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.56 -0.02 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.18 -0.03 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.89 -0.02 23 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 165 0
29OCT26 17.50 C 0.51 0.51 0.51 0.45 -0.02 23 3 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.22 0.00 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.14 0.00 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 0.00 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 0.00 24 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.95 - 43 0 0 -
27NOV26 12.50 C 0.00 0.00 0.00 4.43 +0.10 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.98 +0.14 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.48 +0.12 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.99 +0.07 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.46 -0.01 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.03 -0.01 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.65 -0.01 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.30 -0.01 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.00 -0.01 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.54 0.00 22 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.39 -0.02 22 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.28 -0.01 22 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 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 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.97 +0.13 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.45 +0.09 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.97 +0.06 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.52 +0.09 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.01 +0.09 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.54 +0.09 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.08 +0.05 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.55 -0.03 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.15 -0.03 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.78 -0.03 22 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.45 -0.03 22 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.16 -0.03 22 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 -0.03 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.02 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.03 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.02 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 23 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 31 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 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.10 +0.13 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.59 +0.09 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.14 +0.08 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.65 +0.09 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.18 +0.04 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.73 +0.07 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.29 +0.08 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.80 -0.02 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.43 -0.02 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.08 -0.03 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.77 -0.03 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.50 -0.02 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.25 -0.02 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 -0.02 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 -0.02 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 -0.01 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.01 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.36 -0.02 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 0.00 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 27 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 6.21 +0.07 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.72 +0.08 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.24 +0.06 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.76 +0.03 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.31 +0.02 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.87 0.00 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.45 -0.01 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.05 +0.07 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.61 -0.01 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.27 -0.01 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.03 -0.01 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.75 -0.01 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.50 -0.01 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.27 -0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.07 -0.01 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.90 -0.01 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.75 -0.01 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 -0.01 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.51 -0.01 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 0.00 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 0.00 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 0.00 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 0.00 23 0 0 0
TOTAL CALL 6 6,526 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 74 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 27 0 213 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 137 0
28AUG26 16.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 327 0
28AUG26 17.00 P 0.00 0.00 0.00 0.49 -0.02 26 0 349 0
28AUG26 17.50 P 0.00 0.00 0.00 0.86 -0.01 27 0 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.32 0.00 31 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.81 0.00 38 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.26 +0.01 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.27 -0.06 47 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.28 -0.01 62 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.28 +0.02 71 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.28 +0.02 81 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.28 +0.02 90 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.28 +0.02 99 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.28 +0.02 106 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.28 +0.02 114 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 22 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 0.00 23 0 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 0.00 24 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 0.00 24 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 0.00 24 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.42 0.00 25 0 162 0
29SEP26 18.50 P 0.00 0.00 0.00 1.86 0.00 27 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 +0.01 22 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.30 -0.03 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.28 -0.02 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.28 -0.02 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 -0.02 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.28 -0.02 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.28 -0.02 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.28 -0.01 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.28 -0.02 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.28 -0.02 74 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.28 -0.02 79 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.28 -0.02 83 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.28 -0.05 87 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 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 0.00 24 0 66 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.58 0.00 24 0 127 0
29OCT26 17.00 P 0.00 0.00 0.00 0.84 +0.01 24 0 155 0
29OCT26 17.50 P 0.00 0.00 0.00 1.17 +0.01 25 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.49 0.00 23 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.89 +0.01 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.32 +0.01 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.78 +0.01 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.30 -0.03 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.28 -0.02 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.28 -0.02 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.28 -0.02 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.28 -0.02 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.28 -0.02 50 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 - 28 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 0.00 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 0.00 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 0.00 22 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.29 +0.01 22 0 65 0
27NOV26 16.00 P 0.00 0.00 0.00 0.44 0.00 22 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.65 0.00 22 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.89 +0.01 22 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.19 +0.01 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.53 +0.01 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.92 +0.01 22 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.34 +0.01 22 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.79 +0.01 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.30 -0.05 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.28 -0.02 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.28 -0.02 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.28 -0.02 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.28 -0.02 41 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 0.16 -0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 -0.02 23 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 -0.02 23 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 -0.01 23 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 -0.01 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 -0.02 22 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.63 -0.02 22 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 -0.01 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.41 -0.01 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.84 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.30 -0.05 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.28 -0.02 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.28 -0.02 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.28 -0.02 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.28 -0.02 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.28 -0.02 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.28 -0.02 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.28 -0.02 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.28 -0.02 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.28 -0.02 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.28 -0.05 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.28 -0.05 57 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 0.05 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 -0.01 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 -0.01 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.98 -0.01 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 -0.01 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.52 -0.01 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 -0.01 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.18 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 0.00 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.96 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.32 -0.11 20 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.29 -0.05 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.28 -0.02 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.28 -0.02 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.28 -0.02 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.28 -0.02 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.28 -0.02 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.28 -0.02 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.28 -0.02 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.28 -0.02 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.28 -0.05 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 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 0.11 -0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 0.00 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 0.00 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.48 0.00 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.63 0.00 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.78 -0.03 23 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 -0.01 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.19 0.00 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 0.00 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 0.00 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 2.03 0.00 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.35 0.00 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 2.70 0.00 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.06 -0.09 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.45 +0.01 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.84 0.00 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.67 +0.01 18 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.53 0.00 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.43 -0.01 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.56 +0.19 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.51 +0.21 23 0 0 0
TOTAL PUT 0 4,918 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 103.900
28AUG26 57.50 C 0.00 0.00 0.00 46.47 +1.07 83 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 43.97 +0.99 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 41.48 +0.89 83 0 3 0
28AUG26 65.00 C 40.30 40.30 40.30 38.97 +0.99 0 2 4 +2
28AUG26 67.50 C 37.60 37.60 37.60 36.48 +0.99 0 2 2 0
28AUG26 70.00 C 0.00 0.00 0.00 33.98 +0.99 0 0 2 0
28AUG26 72.50 C 34.00 34.00 34.00 31.49 +1.00 57 1 0 -1
28AUG26 75.00 C 0.00 0.00 0.00 28.99 +0.99 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 26.49 +0.88 0 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 24.00 +1.00 43 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 21.50 +0.99 34 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 19.00 +0.99 0 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 16.51 +0.99 30 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 14.03 +0.97 30 0 110 0
28AUG26 92.50 C 12.70 12.70 12.70 11.58 +0.93 30 1 34 0
28AUG26 95.00 C 0.00 0.00 0.00 9.22 +0.87 30 0 142 0
28AUG26 97.50 C 0.00 0.00 0.00 7.01 +0.76 30 0 28 0
28AUG26 100.00 C 5.46 5.46 5.46 5.05 +0.62 30 1 32 -1
28AUG26 102.50 C 0.00 0.00 0.00 3.31 +0.39 29 0 63 0
28AUG26 105.00 C 2.06 2.06 2.06 2.09 +0.20 30 1 24 +1
28AUG26 107.50 C 1.97 1.97 1.97 1.30 +0.20 31 15 18 +15
28AUG26 110.00 C 0.00 0.00 0.00 0.70 +0.11 31 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 0.35 +0.05 31 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 127.50 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 58.19 +1.19 126 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.21 +1.21 124 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.00 +0.99 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.21 +1.20 118 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.21 +1.20 115 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.72 +1.20 108 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.21 +1.19 101 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.73 +1.20 95 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.23 +1.20 89 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.73 +1.14 83 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.16 +1.11 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.67 +1.12 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.18 +1.12 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.68 +1.12 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.06 +0.99 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.57 +0.96 33 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 24.00 +0.92 0 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 21.59 +0.99 30 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 19.11 +0.98 29 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 16.67 +0.97 29 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 14.28 +0.94 29 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 11.99 +0.90 29 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 9.86 +0.85 29 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 7.91 +0.77 29 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 6.19 +0.67 29 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 4.58 +0.54 28 0 26 0
29SEP26 105.00 C 3.86 3.86 3.86 3.43 +0.29 28 6 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.62 +0.36 29 0 45 0
29SEP26 110.00 C 0.00 0.00 0.00 1.89 +0.31 30 0 25 0
29SEP26 112.50 C 0.00 0.00 0.00 1.32 +0.25 29 0 25 0
29SEP26 115.00 C 0.00 0.00 0.00 0.90 +0.19 29 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.60 +0.13 29 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 +0.09 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.25 +0.06 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.77 +1.23 81 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.28 +1.25 76 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.84 +1.25 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.16 +1.10 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.67 +1.11 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.18 +1.11 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.84 +1.27 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.35 +1.26 50 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.82 +1.21 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.08 +0.95 28 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 21.60 +0.94 27 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.11 +0.90 25 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.75 +0.97 27 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 14.44 +0.94 27 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 12.26 +0.88 27 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 10.25 +0.81 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.45 +0.73 27 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 6.66 +0.56 26 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 5.34 +0.40 26 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 4.31 +0.33 27 0 79 0
29OCT26 107.50 C 0.00 0.00 0.00 3.50 +0.44 28 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.70 +0.38 28 0 78 0
29OCT26 112.50 C 0.00 0.00 0.00 2.05 +0.32 28 0 45 0
29OCT26 115.00 C 0.00 0.00 0.00 1.53 +0.26 28 0 2 0
29OCT26 117.50 C 0.00 0.00 0.00 1.13 +0.20 28 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.82 +0.15 28 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.56 +0.10 27 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.40 +0.08 27 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.28 +0.06 27 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.35 +1.24 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.82 +1.21 39 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.09 +0.96 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.78 +1.10 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.33 +1.05 29 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.99 +0.98 28 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.72 +0.85 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.69 +0.78 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.83 +0.71 27 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 9.15 +0.63 27 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.42 +0.53 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 6.13 +0.42 26 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 5.18 +0.42 27 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 4.31 +0.36 27 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.50 +0.32 27 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.77 +0.25 27 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 2.16 +0.19 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.70 +0.19 27 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 1.31 +0.14 27 0 49 0
27NOV26 122.50 C 0.00 0.00 0.00 0.96 +0.09 27 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.73 +0.08 27 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.55 +0.06 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.19 +1.17 81 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.21 +1.19 80 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.01 +0.99 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.21 +1.19 76 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.21 +1.18 74 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.72 +1.19 69 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.21 +1.17 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.77 +1.23 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.28 +1.24 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.84 +1.25 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.16 +1.10 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.67 +1.11 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.18 +1.11 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.84 +1.27 41 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 29.35 +1.24 38 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 26.82 +1.21 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.24 +1.08 29 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 21.84 +1.06 28 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 19.51 +1.05 27 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 17.29 +0.97 27 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 15.07 +0.77 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 13.16 +0.73 25 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.41 +0.94 25 0 23 0
30DEC26 97.50 C 0.00 0.00 0.00 9.61 +0.60 25 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 8.18 +0.53 25 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.93 +0.47 25 0 29 0
30DEC26 105.00 C 6.50 6.50 6.50 5.84 +0.40 25 7 25 0
30DEC26 107.50 C 0.00 0.00 0.00 4.97 +0.38 26 0 5 0
30DEC26 110.00 C 0.00 0.00 0.00 4.16 +0.32 26 0 35 0
30DEC26 112.50 C 0.00 0.00 0.00 3.38 +0.26 26 0 20 0
30DEC26 115.00 C 3.30 3.30 3.15 2.76 +0.25 26 10 41 +10
30DEC26 117.50 C 0.00 0.00 0.00 2.21 +0.19 26 0 0 0
30DEC26 120.00 C 2.48 2.48 2.48 1.75 +0.15 26 2 2 +2
30DEC26 122.50 C 0.00 0.00 0.00 1.40 +0.14 26 0 1 0
30DEC26 125.00 C 0.00 0.00 0.00 1.06 +0.06 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.83 +0.06 25 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 46.77 +1.23 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.28 +1.24 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.84 +1.25 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.16 +1.05 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.67 +0.98 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.18 +0.88 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.05 +1.13 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.44 +0.88 28 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.33 +1.07 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.05 +1.06 28 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.86 +1.06 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.75 +1.05 27 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.86 +1.33 27 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.44 +0.77 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.68 +0.71 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.00 +0.63 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.49 +0.66 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.09 +0.55 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 8.81 +0.49 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.67 +0.44 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.67 +0.39 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.84 +0.39 25 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.01 +0.34 25 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.23 +0.27 24 0 12 0
30MAR27 117.50 C 0.00 0.00 0.00 3.61 +0.26 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 3.02 +0.20 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.56 +0.20 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.06 +0.14 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.73 +0.14 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.77 +1.23 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.28 +1.23 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.84 +1.21 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.21 +0.98 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.81 +0.96 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.43 +0.95 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.09 +0.95 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.78 +0.94 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.60 +1.01 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.42 +1.06 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.17 +0.92 22 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 21.24 +1.01 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.73 +1.45 24 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.93 +0.84 24 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.25 +1.30 24 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.24 +0.76 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.79 +0.72 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.49 +0.70 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.23 +0.63 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.14 +0.63 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.08 +0.55 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.18 +0.56 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.29 +0.47 24 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.57 +0.48 24 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.84 +0.40 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.27 +0.40 24 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.70 +0.15 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.33 +0.33 24 0 0 0
29JUN27 127.50 C 3.03 3.03 3.03 2.89 +0.33 24 6 6 +6
TOTAL CALL 54 3,113 +34
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.08 -0.06 31 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.21 -0.11 31 0 98 0
28AUG26 97.50 P 0.70 0.70 0.70 0.48 -0.22 30 2 53 +2
28AUG26 100.00 P 0.87 1.02 0.87 0.99 -0.37 30 8 62 +8
28AUG26 102.50 P 1.46 1.95 1.46 1.90 -0.46 31 32 50 +31
28AUG26 105.00 P 2.45 2.64 2.45 3.23 -0.59 32 16 17 +16
28AUG26 107.50 P 4.20 4.20 4.20 4.75 -0.80 30 1 0 -1
28AUG26 110.00 P 5.85 5.85 5.85 6.68 -0.89 30 1 1 +1
28AUG26 112.50 P 0.00 0.00 0.00 8.85 -0.95 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 11.18 -0.98 30 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 13.61 -1.00 30 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 16.10 -1.00 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 18.60 -1.16 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 21.38 -0.87 59 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 23.87 -0.87 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 31 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 148 0
29SEP26 85.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.29 -0.05 29 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.50 -0.08 29 0 22 0
29SEP26 92.50 P 0.59 0.59 0.56 0.85 -0.13 29 31 55 -9
29SEP26 95.00 P 0.00 0.00 0.00 1.36 -0.18 29 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 2.05 -0.26 29 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 2.97 -0.35 29 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 4.26 -0.49 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.78 -0.43 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 7.22 -0.63 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 9.03 -0.70 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.01 -0.76 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.12 -0.83 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 15.35 -0.87 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.19 -0.88 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.48 -0.93 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.82 -0.95 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.18 -0.90 38 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 0.01 0.00 41 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.33 -0.05 27 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 0.55 -0.11 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.87 -0.12 27 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 1.33 -0.16 27 0 64 0
29OCT26 95.00 P 0.00 0.00 0.00 1.94 -0.21 27 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 2.71 -0.32 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 3.76 -0.43 27 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 5.02 -0.48 28 0 1 0
29OCT26 105.00 P 5.74 5.74 5.74 6.49 -0.57 28 6 6 +6
29OCT26 107.50 P 0.00 0.00 0.00 8.14 -0.61 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 9.64 -0.65 27 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.53 -0.71 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.56 -0.75 27 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.69 -0.82 27 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.45 -0.85 33 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.70 -0.89 33 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.99 -0.93 33 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.34 -0.95 34 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.36 -0.06 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.58 -0.09 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.87 -0.12 26 0 0 0
27NOV26 90.00 P 1.04 1.04 1.04 1.27 -0.17 26 15 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.80 -0.23 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.48 -0.30 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 3.32 -0.36 26 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.40 -0.39 26 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.66 -0.52 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 7.10 -0.60 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 8.76 -0.66 28 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.21 -0.70 27 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.03 -0.76 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.96 -0.82 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 16.04 -0.83 27 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.74 -0.79 31 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.94 -0.82 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.16 -0.89 31 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.45 -0.93 31 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 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.52 -0.09 25 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 -0.13 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.11 -0.18 25 0 2 0
30DEC26 90.00 P 1.41 1.41 1.41 1.57 -0.22 25 2 5 +2
30DEC26 92.50 P 0.00 0.00 0.00 2.16 -0.26 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.88 -0.30 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.79 -0.33 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.87 -0.33 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 6.07 -0.45 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.52 -0.53 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.16 -0.59 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.93 -0.71 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.53 -0.60 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.30 -0.77 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 16.31 -0.83 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.85 -0.77 28 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.02 -0.80 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.20 -0.89 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.47 -0.92 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.31 -0.06 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.48 -0.07 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.70 -0.09 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 1.00 -0.13 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.89 -0.11 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.42 -0.17 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.14 -0.19 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.98 -0.20 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.86 -0.27 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.95 -0.33 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.14 -0.43 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.52 -0.50 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.08 -0.55 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.76 -0.60 25 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 13.29 -0.70 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.08 -0.75 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.01 -0.78 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.00 -1.02 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.37 -0.76 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.52 -0.79 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.68 -0.88 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.88 -0.04 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.21 -0.09 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.65 -0.08 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 2.13 -0.10 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.74 -0.12 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.43 -0.16 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.22 -0.17 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.15 -0.22 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.15 -0.27 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.32 -0.29 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 8.54 -0.37 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.94 -0.38 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.40 -0.46 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.01 -0.47 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.68 -0.55 25 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.02 -1.05 24 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.36 -0.64 26 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.36 -0.66 26 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.40 -0.72 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.55 -0.76 27 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.75 -0.80 27 0 0 0
TOTAL PUT 114 2,296 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 441.000
14AUG26 360.00 C 0.00 0.00 0.00 81.48 - 202 0 0 -
14AUG26 365.00 C 0.00 0.00 0.00 76.48 - 190 0 0 -
14AUG26 370.00 C 0.00 0.00 0.00 71.49 -20.17 179 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 66.49 -20.17 168 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 61.50 -20.17 157 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 56.50 -20.17 145 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 51.51 -20.17 134 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 46.52 -20.17 123 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 41.53 -20.18 112 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 36.54 -20.20 101 0 0 0
14AUG26 410.00 C 0.00 0.00 0.00 31.55 -20.24 89 0 0 0
14AUG26 415.00 C 0.00 0.00 0.00 26.49 -20.38 75 0 0 0
14AUG26 420.00 C 0.00 0.00 0.00 21.30 -20.70 56 0 38 0
14AUG26 425.00 C 19.42 19.42 15.96 16.96 -20.24 62 4 38 0
14AUG26 430.00 C 18.77 18.77 12.00 12.14 -20.35 51 61 62 +61
14AUG26 435.00 C 8.00 8.00 7.51 7.54 -20.38 41 8 6 +6
14AUG26 440.00 C 8.00 13.00 3.30 3.76 -19.78 34 902 430 +430
14AUG26 445.00 C 5.50 8.50 1.50 1.80 -17.05 37 889 455 +428
14AUG26 450.00 C 4.50 5.92 0.63 0.91 -14.19 41 4,513 2,656 +2,087
14AUG26 455.00 C 1.98 3.40 0.26 0.46 -11.28 45 1,111 510 +442
14AUG26 460.00 C 2.80 2.80 0.14 0.25 -8.55 49 2,911 1,673 +824
14AUG26 465.00 C 1.48 1.48 0.09 0.14 -6.41 53 748 975 -38
14AUG26 470.00 C 0.50 0.55 0.02 0.09 -4.65 57 1,297 886 +8
14AUG26 475.00 C 0.30 0.34 0.02 0.06 -3.28 62 341 502 +49
14AUG26 480.00 C 0.25 0.25 0.04 0.04 -2.29 66 467 2,818 -94
14AUG26 485.00 C 0.10 0.18 0.05 0.03 -1.60 71 136 891 -2
14AUG26 490.00 C 1.80 1.80 0.05 0.02 -1.05 74 504 1,812 -163
14AUG26 495.00 C 0.02 0.09 0.02 0.01 -0.67 75 57 1,162 -6
14AUG26 500.00 C 0.24 0.24 0.01 0.01 -0.41 81 369 2,592 -218
14AUG26 505.00 C 0.10 0.10 0.03 0.01 -0.25 87 11 771 -2
14AUG26 510.00 C 0.05 0.06 0.01 0.01 -0.14 93 29 807 -14
14AUG26 515.00 C 0.07 0.07 0.07 0.01 -0.08 99 5 409 -5
14AUG26 520.00 C 0.06 0.06 0.01 0.01 -0.05 104 115 932 +29
14AUG26 525.00 C 0.03 0.03 0.03 0.01 -0.02 110 1 359 0
14AUG26 530.00 C 0.06 0.06 0.06 0.01 -0.01 115 51 1,118 0
14AUG26 535.00 C 0.00 0.00 0.00 0.01 0.00 121 0 158 0
14AUG26 540.00 C 0.02 0.02 0.02 0.01 0.00 126 45 329 0
14AUG26 545.00 C 0.01 0.01 0.01 0.01 0.00 131 41 116 0
14AUG26 550.00 C 0.03 0.03 0.01 0.01 0.00 136 30 394 -15
14AUG26 555.00 C 0.00 0.00 0.00 0.01 0.00 141 0 138 0
14AUG26 560.00 C 0.03 0.03 0.03 0.01 0.00 146 60 139 0
14AUG26 565.00 C 0.00 0.00 0.00 0.01 0.00 151 0 238 0
14AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 156 0 156 0
14AUG26 575.00 C 0.00 0.00 0.00 0.01 0.00 161 0 366 0
14AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 166 0 216 0
14AUG26 585.00 C 0.00 0.00 0.00 0.01 0.00 171 0 270 0
14AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,163 0
21AUG26 360.00 C 0.00 0.00 0.00 81.48 - 65 0 0 -
21AUG26 365.00 C 0.00 0.00 0.00 76.48 - 61 0 0 -
21AUG26 370.00 C 0.00 0.00 0.00 71.49 -20.38 57 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 66.49 -20.39 53 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 61.50 -20.39 50 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 56.50 -20.40 46 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 51.51 -20.42 42 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 46.52 -20.45 39 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 41.53 -20.49 35 0 0 0
21AUG26 405.00 C 0.00 0.00 0.00 36.54 -20.58 32 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 31.76 -20.49 31 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 27.11 -20.35 31 0 0 0
21AUG26 420.00 C 23.40 23.40 23.40 23.34 -19.41 35 16 16 +16
21AUG26 425.00 C 0.00 0.00 0.00 18.92 -19.24 32 0 0 0
21AUG26 430.00 C 16.48 16.48 16.14 15.01 -17.69 31 2 2 +2
21AUG26 435.00 C 11.60 11.60 11.00 11.00 -17.58 28 3 3 +3
21AUG26 440.00 C 11.91 12.70 8.36 8.52 -16.15 30 60 58 +58
21AUG26 445.00 C 10.67 10.67 5.74 6.18 -14.83 30 675 419 +389
21AUG26 450.00 C 7.50 9.50 4.13 4.38 -13.26 30 783 628 +588
21AUG26 455.00 C 7.69 7.69 2.95 3.12 -11.46 31 266 213 +203
21AUG26 460.00 C 3.80 5.40 2.05 2.13 -9.72 31 1,764 967 +515
21AUG26 465.00 C 2.90 4.00 1.58 1.43 -8.23 31 697 244 +41
21AUG26 470.00 C 3.70 3.70 1.06 0.94 -6.87 32 1,285 666 +439
21AUG26 475.00 C 1.70 2.15 1.10 0.61 -5.64 32 445 409 +166
21AUG26 480.00 C 2.30 2.30 0.67 0.39 -4.58 33 1,536 1,578 +792
21AUG26 485.00 C 1.13 1.13 1.00 0.25 -3.67 33 13 156 +10
21AUG26 490.00 C 0.69 0.69 0.41 0.16 -2.91 34 22 73 +17
21AUG26 495.00 C 0.70 0.70 0.48 0.10 -2.37 34 47 86 +8
21AUG26 500.00 C 0.80 0.80 0.33 0.06 -1.84 34 1,347 816 +183
21AUG26 505.00 C 0.35 0.42 0.25 0.04 -1.48 35 485 483 +474
21AUG26 510.00 C 0.33 0.33 0.17 0.03 -1.14 36 144 282 +144
21AUG26 515.00 C 0.00 0.00 0.00 0.02 -0.88 37 0 74 0
21AUG26 520.00 C 0.40 0.40 0.25 0.01 -0.68 36 21 128 -1
21AUG26 525.00 C 0.00 0.00 0.00 0.01 -0.52 38 0 153 0
21AUG26 530.00 C 0.00 0.00 0.00 0.01 -0.39 40 0 173 0
21AUG26 535.00 C 0.00 0.00 0.00 0.01 -0.30 42 0 107 0
21AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.22 44 0 89 0
21AUG26 545.00 C 0.00 0.00 0.00 0.01 -0.17 46 0 185 0
21AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.13 48 0 135 0
21AUG26 555.00 C 0.00 0.00 0.00 0.01 -0.10 50 0 15 0
21AUG26 560.00 C 0.10 0.10 0.10 0.01 -0.07 51 50 5 -50
21AUG26 565.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 70 0
21AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
28AUG26 230.00 C 218.10 218.10 217.62 211.93 -19.97 153 283 671 -133
28AUG26 235.00 C 0.00 0.00 0.00 207.37 -21.63 161 0 370 0
28AUG26 240.00 C 207.86 207.86 207.86 202.34 -19.57 156 58 177 0
28AUG26 245.00 C 0.00 0.00 0.00 197.55 -19.36 156 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 192.39 -19.53 147 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 186.31 -20.62 77 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 182.37 -19.56 137 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 177.27 -19.67 131 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 172.38 -19.57 129 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 166.99 -19.96 115 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 162.04 -19.92 113 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 156.34 -20.63 0 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 152.08 -19.89 106 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 147.45 -19.53 109 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 142.43 -19.56 105 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 132.49 -19.51 98 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 122.22 -19.79 86 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 112.41 -19.61 81 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 102.04 -20.00 68 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 92.17 -19.88 64 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 81.48 -20.58 38 0 626 0
28AUG26 370.00 C 71.85 71.85 71.85 73.64 -18.45 64 1 88 0
28AUG26 380.00 C 77.15 77.15 77.15 61.60 -20.52 33 1 676 -1
28AUG26 390.00 C 0.00 0.00 0.00 51.83 -20.38 33 0 198 0
28AUG26 400.00 C 43.01 43.55 39.85 42.36 -20.04 33 77 385 -38
28AUG26 410.00 C 0.00 0.00 0.00 33.20 -19.60 31 0 1,280 0
28AUG26 420.00 C 30.35 30.46 24.60 25.16 -18.41 32 278 2,482 +56
28AUG26 430.00 C 26.00 26.00 17.28 17.64 -16.23 31 52 3,989 +22
28AUG26 440.00 C 15.25 18.30 11.00 11.60 -14.65 30 271 15,094 +89
28AUG26 450.00 C 10.00 12.59 6.80 7.24 -12.36 30 1,137 4,398 +277
28AUG26 460.00 C 6.50 8.00 4.25 4.67 -9.38 31 2,009 9,754 +389
28AUG26 470.00 C 6.30 6.30 2.65 2.98 -7.04 33 3,752 11,583 -340
28AUG26 480.00 C 5.86 5.86 1.68 1.90 -5.10 34 4,695 11,533 +1,855
28AUG26 490.00 C 2.00 2.25 1.20 1.28 -3.54 36 1,578 8,755 +305
28AUG26 500.00 C 2.00 2.00 0.91 0.84 -2.44 38 4,363 13,003 +644
28AUG26 510.00 C 1.00 1.14 0.71 0.55 -1.76 39 2,091 13,339 +1,290
28AUG26 520.00 C 1.08 1.08 0.61 0.37 -1.22 41 328 6,021 -190
28AUG26 530.00 C 1.00 1.05 0.50 0.25 -0.82 42 1,940 24,630 -126
28AUG26 540.00 C 0.66 0.66 0.47 0.17 -0.56 43 763 21,328 -102
28AUG26 550.00 C 0.82 0.82 0.30 0.12 -0.37 45 1,585 14,197 -77
28AUG26 560.00 C 0.44 0.44 0.30 0.09 -0.25 46 580 11,010 -81
28AUG26 570.00 C 0.36 0.37 0.36 0.07 -0.16 48 9 12,266 0
28AUG26 580.00 C 0.29 0.33 0.29 0.05 -0.11 49 13 29,886 -5
28AUG26 590.00 C 0.00 0.00 0.00 0.04 -0.08 51 0 12,339 0
28AUG26 600.00 C 0.23 0.24 0.23 0.03 -0.05 52 15 28,751 -11
28AUG26 610.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 3,042 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 3,187 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 2,800 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 2,407 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 27,125 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 67 0 941 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,275 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 70 0 793 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 74 0 691 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 76 0 329 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,121 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 81 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 83 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 85 0 286 0
29SEP26 230.00 C 0.00 0.00 0.00 212.50 -19.40 86 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 207.52 -21.48 84 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 202.55 -19.36 81 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 197.56 -19.35 79 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 192.60 -19.32 77 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 188.03 -18.90 80 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 182.68 -19.25 73 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 177.68 -19.26 70 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 172.67 -19.28 67 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 167.73 -19.22 66 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 162.76 -19.20 64 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 157.79 -19.18 62 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 152.82 -19.16 60 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 147.84 -19.90 58 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 142.88 -19.89 56 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 133.35 -18.74 56 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 123.11 -19.15 49 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 113.22 -19.21 46 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 102.19 -20.47 0 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 94.23 -18.68 44 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 83.11 -20.09 32 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 73.65 -19.92 32 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 64.43 -19.71 31 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 57.22 -17.97 36 0 478 -10
29SEP26 400.00 C 58.00 58.00 46.50 47.27 -18.96 31 21 1,045 +1
29SEP26 410.00 C 40.50 40.50 40.50 39.23 -16.69 30 18 2,549 0
29SEP26 420.00 C 40.70 40.70 31.20 32.27 -15.75 30 77 1,281 -25
29SEP26 430.00 C 29.30 30.35 24.68 24.91 -15.72 28 655 3,136 +238
29SEP26 440.00 C 24.49 26.00 19.37 19.90 -13.92 29 544 9,550 -133
29SEP26 450.00 C 19.05 21.90 14.99 15.61 -12.05 29 3,070 6,932 +479
29SEP26 460.00 C 14.00 16.50 11.67 12.15 -10.03 30 1,559 10,314 +1,010
29SEP26 470.00 C 12.60 12.90 8.92 9.38 -8.42 30 2,945 9,004 +413
29SEP26 480.00 C 8.50 10.29 6.90 7.08 -7.03 31 1,927 8,868 +1,294
29SEP26 490.00 C 6.80 8.00 5.45 5.60 -5.55 32 1,927 18,489 -90
29SEP26 500.00 C 6.00 6.29 4.20 4.28 -4.59 32 3,041 23,576 +1,608
29SEP26 510.00 C 4.88 5.00 3.43 3.25 -3.73 33 1,350 9,160 +96
29SEP26 520.00 C 4.00 4.04 1.99 2.47 -2.83 33 1,206 15,761 +620
29SEP26 530.00 C 4.39 4.39 2.32 1.88 -2.11 34 772 10,246 -128
29SEP26 540.00 C 3.15 3.15 1.97 1.43 -1.55 34 363 8,818 +86
29SEP26 550.00 C 2.43 2.55 1.70 1.10 -1.11 35 1,235 38,446 -134
29SEP26 560.00 C 1.60 1.71 1.50 0.84 -0.79 35 354 9,180 -57
29SEP26 570.00 C 1.25 1.70 1.25 0.65 -0.54 36 84 8,041 +8
29SEP26 580.00 C 1.78 1.78 1.14 0.50 -0.37 36 173 12,367 -3
29SEP26 590.00 C 1.37 1.37 1.05 0.39 -0.24 37 268 4,987 +53
29SEP26 600.00 C 1.00 1.20 0.94 0.31 -0.15 37 733 23,662 +266
29SEP26 610.00 C 1.02 1.02 0.80 0.24 -0.09 38 31 5,682 -1
29SEP26 620.00 C 0.80 0.80 0.80 0.19 -0.05 38 6 10,248 0
29SEP26 630.00 C 0.78 0.78 0.71 0.15 -0.02 39 26 5,191 0
29SEP26 640.00 C 0.69 0.70 0.63 0.12 0.00 39 286 8,764 +46
29SEP26 650.00 C 0.63 0.63 0.58 0.10 +0.01 40 140 30,036 -90
29SEP26 660.00 C 0.55 0.58 0.55 0.08 +0.01 41 81 6,963 0
29SEP26 670.00 C 0.48 0.48 0.48 0.07 +0.02 41 8 2,776 0
29SEP26 680.00 C 0.56 0.56 0.51 0.06 +0.02 42 224 11,136 +214
29SEP26 690.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 438 0
29SEP26 700.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 3,149 0
29SEP26 710.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 1,016 0
29SEP26 720.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 748 0
29SEP26 750.00 C 0.20 0.30 0.20 0.01 0.00 44 49 2,225 +29
29SEP26 760.00 C 0.25 0.25 0.25 0.01 0.00 45 90 1,655 0
29SEP26 770.00 C 0.23 0.23 0.23 0.01 0.00 46 60 1,688 +60
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,297 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 825 0
29SEP26 800.00 C 0.17 0.17 0.17 0.01 0.00 48 5 1,721 -5
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 299 0
29SEP26 820.00 C 0.10 0.10 0.10 0.01 0.00 50 50 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 456 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 720 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 291 0
29SEP26 860.00 C 0.12 0.12 0.12 0.01 0.00 54 14 133 -14
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 900.00 C 0.09 0.09 0.09 0.01 0.00 57 5 124 -5
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 58 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 59 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 60 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 62 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 63 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 63 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 64 0 396 0
29SEP26 1,000.00 C 0.06 0.06 0.06 0.01 0.00 65 20 2,620 -20
29OCT26 230.00 C 0.00 0.00 0.00 213.80 - 77 0 0 -
29OCT26 235.00 C 0.00 0.00 0.00 208.88 -20.12 75 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 203.96 -18.69 73 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 198.96 -18.68 71 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 194.01 -18.67 69 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 188.70 -19.08 64 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 184.10 -18.75 65 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 179.15 -18.74 63 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 174.20 -18.74 61 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 169.29 -18.71 60 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 164.30 -18.76 57 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 159.39 -18.73 56 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 154.44 -18.76 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 149.52 -18.76 53 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 144.23 -19.09 49 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 134.41 -19.19 46 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 124.70 -19.18 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 115.09 -19.08 42 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 105.80 -18.69 41 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 96.23 -18.68 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 85.38 -19.98 32 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 76.40 -19.61 32 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 67.73 -19.23 31 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 59.44 -18.57 31 0 6 0
29OCT26 400.00 C 57.77 60.00 50.77 53.14 -18.51 33 108 434 +78
29OCT26 410.00 C 0.00 0.00 0.00 44.25 -17.27 30 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 37.46 -16.46 30 0 578 0
29OCT26 430.00 C 35.20 35.20 35.20 31.28 -14.54 29 3 5,203 +3
29OCT26 440.00 C 29.69 32.18 25.50 25.97 -13.06 29 1,076 2,292 +421
29OCT26 450.00 C 25.61 27.00 20.83 21.25 -12.62 29 1,269 4,101 +487
29OCT26 460.00 C 23.34 23.34 17.35 17.80 -10.35 30 1,904 8,429 +1,183
29OCT26 470.00 C 17.20 17.81 14.35 14.37 -9.05 30 229 3,307 +153
29OCT26 480.00 C 15.60 15.60 11.95 12.05 -7.56 31 301 3,844 +121
29OCT26 490.00 C 11.15 13.00 9.73 9.76 -6.54 31 187 4,688 +140
29OCT26 500.00 C 13.00 13.00 8.00 7.87 -5.89 31 838 5,963 +42
29OCT26 510.00 C 7.50 8.88 6.80 6.33 -4.96 31 105 3,358 +25
29OCT26 520.00 C 6.51 6.51 5.65 5.07 -4.01 32 72 3,071 -7
29OCT26 530.00 C 5.80 6.00 5.12 4.06 -3.19 32 121 1,691 +17
29OCT26 540.00 C 4.91 5.45 4.19 3.24 -2.50 32 374 2,388 +55
29OCT26 550.00 C 4.10 4.50 3.46 2.59 -1.92 32 397 5,685 +137
29OCT26 560.00 C 3.52 3.60 3.05 2.07 -1.45 33 52 8,976 -31
29OCT26 570.00 C 3.35 3.35 2.97 1.65 -1.08 33 25 8,750 +25
29OCT26 580.00 C 2.27 2.27 2.27 1.32 -0.78 33 6 2,233 0
29OCT26 590.00 C 0.00 0.00 0.00 1.05 -0.56 33 0 912 0
29OCT26 600.00 C 2.25 2.25 1.90 0.84 -0.39 34 208 1,341 +55
29OCT26 610.00 C 1.80 1.80 1.78 0.67 -0.26 34 70 960 0
29OCT26 620.00 C 1.65 1.65 1.63 0.54 -0.16 34 11 2,367 +10
29OCT26 630.00 C 1.50 1.60 1.45 0.44 -0.08 35 161 286 +89
29OCT26 640.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 245 0
29OCT26 650.00 C 1.22 1.25 1.22 0.28 -0.01 35 15 821 +5
29OCT26 660.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 357 0
29OCT26 670.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 414 0
29OCT26 680.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.13 +0.04 36 0 321 0
29OCT26 700.00 C 0.81 0.81 0.81 0.10 +0.04 36 5 443 0
29OCT26 710.00 C 0.78 0.78 0.78 0.09 +0.04 37 12 167 +12
29OCT26 720.00 C 0.75 0.75 0.70 0.07 +0.03 37 18 43 0
29OCT26 730.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 44 0
29OCT26 760.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29OCT26 800.00 C 0.47 0.50 0.47 0.01 0.00 38 8 499 +8
27NOV26 230.00 C 0.00 0.00 0.00 214.25 - 65 0 0 -
27NOV26 235.00 C 0.00 0.00 0.00 209.37 -19.63 64 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 204.36 -18.29 61 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 199.42 -18.22 60 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 194.55 -18.13 58 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 189.61 -18.17 57 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 184.52 -18.33 54 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 179.64 -18.25 53 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 174.70 -18.24 51 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 169.91 -19.07 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 165.00 -18.06 49 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 160.55 -18.65 50 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 155.27 -18.01 47 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 150.40 -18.05 46 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 145.55 -19.19 45 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 136.10 -18.96 44 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 126.48 -18.91 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 116.90 -18.90 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 107.43 -18.87 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 98.14 -17.69 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 89.37 -17.24 35 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 79.28 -18.49 32 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 71.06 -18.95 31 0 0 0
27NOV26 390.00 C 66.81 66.81 66.80 63.24 -18.30 31 50 50 +50
27NOV26 400.00 C 62.77 62.77 55.77 57.52 -17.08 33 16 16 +16
27NOV26 410.00 C 51.90 51.90 51.88 48.92 -16.19 31 50 50 +50
27NOV26 420.00 C 0.00 0.00 0.00 42.57 -15.39 31 0 0 0
27NOV26 430.00 C 37.35 37.35 37.35 36.78 -14.51 31 1 1 +1
27NOV26 440.00 C 38.00 38.00 31.46 31.46 -12.70 30 79 296 +73
27NOV26 450.00 C 32.81 32.81 27.00 27.15 -11.36 31 54 277 +54
27NOV26 460.00 C 27.42 27.42 23.22 23.22 -10.03 31 54 377 +54
27NOV26 470.00 C 25.00 25.00 19.77 19.90 -9.11 31 194 997 +12
27NOV26 480.00 C 19.30 19.30 16.83 16.94 -8.34 31 104 1,665 +77
27NOV26 490.00 C 17.01 17.01 14.20 14.44 -7.25 32 676 1,079 +61
27NOV26 500.00 C 13.91 14.70 12.30 12.19 -6.52 32 780 2,189 +654
27NOV26 510.00 C 12.51 12.51 10.72 10.27 -5.41 32 257 542 +132
27NOV26 520.00 C 10.50 10.50 9.17 8.63 -4.42 32 270 765 +221
27NOV26 530.00 C 9.08 9.08 7.88 7.25 -3.53 32 687 859 +549
27NOV26 540.00 C 7.66 7.75 6.86 6.08 -2.77 33 189 2,958 +173
27NOV26 550.00 C 7.89 7.89 5.99 5.09 -2.12 33 264 5,709 +261
27NOV26 560.00 C 6.30 6.30 5.29 4.27 -1.56 33 375 1,039 +375
27NOV26 570.00 C 5.49 5.49 4.68 3.57 -1.11 33 101 264 +100
27NOV26 580.00 C 4.21 4.21 4.21 2.99 -0.75 33 11 331 +11
27NOV26 590.00 C 2.96 2.96 2.96 2.51 -0.45 34 2 764 -2
27NOV26 600.00 C 3.40 3.40 3.40 2.10 -0.23 34 10 517 0
27NOV26 610.00 C 0.00 0.00 0.00 1.77 -0.05 34 0 37 0
27NOV26 620.00 C 2.92 2.92 2.92 1.48 +0.07 34 46 218 0
27NOV26 630.00 C 2.67 2.67 2.51 1.25 +0.16 34 56 369 +10
27NOV26 640.00 C 0.00 0.00 0.00 1.05 +0.22 35 0 171 0
27NOV26 650.00 C 2.23 2.23 2.23 0.89 +0.26 35 46 86 -10
27NOV26 660.00 C 0.00 0.00 0.00 0.75 +0.29 35 0 92 0
27NOV26 670.00 C 0.00 0.00 0.00 0.63 +0.28 35 0 2,227 0
27NOV26 680.00 C 1.89 1.89 1.89 0.54 +0.28 36 2 297 0
27NOV26 690.00 C 0.00 0.00 0.00 0.46 +0.27 36 0 410 0
27NOV26 700.00 C 1.80 1.80 1.54 0.39 +0.25 36 35 630 +10
27NOV26 710.00 C 1.45 1.45 1.40 0.33 +0.23 36 272 335 +272
27NOV26 720.00 C 1.38 1.38 1.38 0.28 +0.21 36 30 66 +30
27NOV26 730.00 C 0.00 0.00 0.00 0.24 +0.19 37 0 60 0
27NOV26 740.00 C 0.00 0.00 0.00 0.21 +0.17 37 0 40 0
27NOV26 750.00 C 0.00 0.00 0.00 0.18 +0.15 37 0 35 0
27NOV26 760.00 C 0.00 0.00 0.00 0.15 +0.13 37 0 120 0
27NOV26 770.00 C 1.00 1.00 1.00 0.13 +0.12 37 5 271 +5
27NOV26 780.00 C 0.00 0.00 0.00 0.11 +0.10 38 0 233 0
27NOV26 790.00 C 0.74 0.75 0.74 0.10 +0.09 38 400 563 +400
30DEC26 230.00 C 0.00 0.00 0.00 215.19 -19.17 59 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 210.23 -19.23 57 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 205.33 -19.21 56 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 200.40 -19.23 54 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 195.50 -19.20 53 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 190.62 -19.17 52 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 185.73 -19.23 50 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 180.88 -19.17 49 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 176.03 -19.20 48 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 171.19 -19.21 47 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 166.34 -19.22 46 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 161.51 -19.22 45 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 156.68 -19.23 44 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 152.50 -18.60 45 0 142 0
30DEC26 300.00 C 152.50 152.50 152.50 147.14 -19.14 42 1 720 0
30DEC26 310.00 C 0.00 0.00 0.00 138.10 -18.63 42 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 128.59 -18.65 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 119.23 -18.57 38 0 3 0
30DEC26 340.00 C 0.00 0.00 0.00 110.00 -18.57 37 0 332 0
30DEC26 350.00 C 103.00 103.00 103.00 101.47 -20.02 37 1 566 +1
30DEC26 360.00 C 95.05 95.05 95.05 91.95 -18.15 34 2 440 +2
30DEC26 370.00 C 0.00 0.00 0.00 81.71 -21.89 30 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 74.70 -20.30 32 0 619 0
30DEC26 390.00 C 0.00 0.00 0.00 66.39 -18.83 30 0 340 0
30DEC26 400.00 C 68.68 69.26 59.80 59.80 -16.76 31 309 4,382 +236
30DEC26 410.00 C 61.45 61.45 61.45 52.79 -16.50 30 30 804 +30
30DEC26 420.00 C 49.40 49.40 47.80 47.24 -15.20 31 5 1,141 -1
30DEC26 430.00 C 45.41 45.41 41.69 41.69 -14.32 31 43 7,695 -3
30DEC26 440.00 C 44.14 44.14 36.00 36.23 -13.13 30 249 1,413 +11
30DEC26 450.00 C 35.50 38.00 31.40 31.79 -11.36 30 849 12,745 +565
30DEC26 460.00 C 33.16 33.30 27.61 27.87 -10.81 31 477 8,093 +338
30DEC26 470.00 C 28.26 28.90 24.14 24.50 -9.68 31 691 4,839 +554
30DEC26 480.00 C 24.00 25.91 21.40 21.40 -8.60 31 481 13,580 +454
30DEC26 490.00 C 22.00 22.00 19.73 18.69 -7.91 32 85 4,488 +5
30DEC26 500.00 C 18.00 19.90 16.20 16.25 -7.07 32 1,809 14,882 +769
30DEC26 510.00 C 16.40 16.90 14.52 14.12 -6.41 32 319 8,908 +114
30DEC26 520.00 C 14.80 14.98 12.50 12.26 -5.59 32 327 8,104 +48
30DEC26 530.00 C 12.35 12.95 11.00 10.64 -4.71 32 752 4,085 +133
30DEC26 540.00 C 11.30 11.41 9.77 9.23 -3.93 33 417 24,301 -152
30DEC26 550.00 C 10.00 10.60 8.75 8.02 -3.21 33 3,024 29,371 +989
30DEC26 560.00 C 9.21 9.46 8.14 6.96 -2.60 33 871 6,337 +618
30DEC26 570.00 C 8.00 8.08 6.90 6.05 -2.05 33 183 7,807 +151
30DEC26 580.00 C 7.04 7.22 6.30 5.26 -1.59 33 143 9,529 +26
30DEC26 590.00 C 6.20 6.20 5.67 4.58 -1.19 34 59 4,800 +43
30DEC26 600.00 C 6.00 6.11 5.08 3.99 -0.85 34 891 15,149 +345
30DEC26 610.00 C 5.00 5.50 4.68 3.48 -0.57 34 2,134 8,966 +1,769
30DEC26 620.00 C 4.88 4.88 4.30 3.04 -0.34 34 71 7,110 +36
30DEC26 630.00 C 4.71 4.71 4.17 2.66 -0.15 35 62 2,714 +12
30DEC26 640.00 C 3.70 3.70 3.65 2.33 0.00 35 6 3,414 +6
30DEC26 650.00 C 3.60 3.65 3.31 2.05 +0.12 35 94 13,512 -66
30DEC26 660.00 C 3.35 3.44 3.30 1.80 +0.21 35 53 2,653 -44
30DEC26 670.00 C 3.40 3.40 2.91 1.59 +0.28 36 16 1,175 0
30DEC26 680.00 C 2.97 2.97 2.97 1.40 +0.32 36 4 1,861 0
30DEC26 690.00 C 0.00 0.00 0.00 1.24 +0.36 36 0 803 0
30DEC26 700.00 C 2.50 2.60 2.30 1.10 +0.40 36 120 15,534 +76
30DEC26 710.00 C 0.00 0.00 0.00 0.97 +0.40 36 0 788 0
30DEC26 720.00 C 0.00 0.00 0.00 0.87 +0.41 37 0 1,561 0
30DEC26 730.00 C 1.99 1.99 1.99 0.77 +0.39 37 30 652 +30
30DEC26 740.00 C 2.00 2.00 2.00 0.69 +0.38 37 30 2,337 0
30DEC26 750.00 C 1.90 1.99 1.80 0.62 +0.37 37 141 14,382 +138
30DEC26 760.00 C 1.36 1.80 1.36 0.55 +0.34 38 105 2,695 +60
30DEC26 770.00 C 1.30 2.20 1.30 0.50 +0.33 38 612 3,255 +285
30DEC26 780.00 C 1.50 1.50 1.50 0.45 +0.32 38 50 1,845 +30
30DEC26 790.00 C 0.00 0.00 0.00 0.41 +0.31 38 0 747 0
30DEC26 800.00 C 1.36 1.49 1.36 0.37 +0.29 39 6 751 -2
30DEC26 810.00 C 0.00 0.00 0.00 0.33 +0.26 39 0 814 0
30DEC26 820.00 C 0.00 0.00 0.00 0.30 +0.25 39 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.28 +0.24 39 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.25 +0.22 40 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.23 +0.21 40 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.21 +0.20 40 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.19 +0.18 40 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.18 +0.17 41 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.16 +0.15 41 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.15 +0.14 41 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.14 +0.13 41 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.13 +0.12 42 0 210 0
30DEC26 930.00 C 0.00 0.00 0.00 0.12 +0.11 42 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.11 +0.10 42 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.10 +0.09 42 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.09 +0.08 42 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.08 +0.07 42 0 155 0
30DEC26 980.00 C 0.00 0.00 0.00 0.07 +0.06 42 0 79 0
30DEC26 990.00 C 0.00 0.00 0.00 0.06 +0.05 42 0 357 0
30DEC26 1,000.00 C 0.75 0.75 0.69 0.05 +0.04 42 95 3,855 0
30MAR27 230.00 C 0.00 0.00 0.00 217.79 -19.22 51 0 34,505 0
30MAR27 235.00 C 0.00 0.00 0.00 212.48 -19.58 48 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 207.66 -19.67 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 202.91 -19.64 46 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 198.12 -19.64 45 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 193.34 -19.66 44 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 188.57 -19.73 43 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 183.82 -19.74 43 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 179.25 -19.55 42 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 174.90 -19.18 42 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 169.77 -19.59 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 165.05 -19.58 40 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 160.38 -19.55 39 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 156.05 -19.21 39 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 151.39 -19.19 38 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 142.75 -18.62 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 133.44 -18.83 36 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 124.80 -18.53 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 115.76 -18.79 34 0 70 0
30MAR27 350.00 C 115.00 115.00 108.00 107.62 -17.95 34 68 12,536 +60
30MAR27 360.00 C 105.00 105.00 105.00 99.40 -18.26 33 5 839 +5
30MAR27 370.00 C 0.00 0.00 0.00 91.66 -17.92 33 0 198 0
30MAR27 380.00 C 90.00 90.24 90.00 85.58 -16.19 33 2 313 +1
30MAR27 390.00 C 81.07 81.07 78.80 77.61 -16.63 32 31 253 +1
30MAR27 400.00 C 75.00 76.14 74.00 71.87 -15.10 33 33 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 63.56 -18.14 31 0 201 0
30MAR27 420.00 C 66.74 66.74 58.28 59.42 -15.75 32 22 18,248 +6
30MAR27 430.00 C 56.27 56.27 52.35 52.82 -14.18 31 679 1,725 +373
30MAR27 440.00 C 55.00 55.00 47.40 47.84 -13.15 31 623 2,690 +623
30MAR27 450.00 C 49.20 49.20 42.86 43.26 -12.40 31 500 2,218 +410
30MAR27 460.00 C 42.45 43.84 39.74 39.32 -10.61 31 626 2,560 +603
30MAR27 470.00 C 40.46 40.46 35.30 35.61 -10.29 31 188 5,728 +168
30MAR27 480.00 C 33.50 37.00 32.00 32.00 -9.88 31 773 6,792 +729
30MAR27 490.00 C 33.64 33.64 30.37 29.14 -9.13 31 82 4,877 +80
30MAR27 500.00 C 28.19 30.00 25.70 26.32 -7.85 32 360 6,771 +304
30MAR27 510.00 C 26.00 26.00 23.75 23.77 -7.35 32 150 1,982 +97
30MAR27 520.00 C 23.62 23.62 22.31 21.46 -6.23 32 47 2,765 -19
30MAR27 530.00 C 22.12 22.40 19.46 19.37 -5.18 32 64 6,122 +16
30MAR27 540.00 C 19.02 19.02 19.02 17.49 -4.20 32 45 3,721 +33
30MAR27 550.00 C 17.50 18.10 16.00 15.79 -3.30 32 434 3,321 +216
30MAR27 560.00 C 16.42 16.42 14.50 14.26 -2.47 33 1,901 6,525 +1,615
30MAR27 570.00 C 15.26 15.26 13.95 12.89 -1.72 33 55 1,689 +8
30MAR27 580.00 C 13.19 13.19 12.75 11.65 -1.06 33 47 1,154 -46
30MAR27 590.00 C 12.50 12.50 11.29 10.54 -0.46 33 586 1,854 +390
30MAR27 600.00 C 11.50 11.80 10.28 9.54 +0.05 33 227 4,872 +87
30MAR27 610.00 C 10.39 10.39 10.20 8.64 +0.49 33 106 2,025 +102
30MAR27 620.00 C 9.02 9.24 9.02 7.83 +0.86 33 31 2,543 +1
30MAR27 630.00 C 8.98 8.98 8.98 7.11 +1.18 34 10 1,637 +10
30MAR27 640.00 C 7.50 7.60 7.50 6.45 +1.43 34 8 1,200 +6
30MAR27 650.00 C 7.60 7.60 7.30 5.87 +1.64 34 19 2,381 -15
30MAR27 660.00 C 0.00 0.00 0.00 5.34 +1.79 34 0 386 0
30MAR27 670.00 C 6.30 6.30 6.30 4.86 +1.89 34 1 2,445 0
30MAR27 680.00 C 5.96 5.96 5.88 4.43 +1.97 35 701 1,731 +424
30MAR27 690.00 C 5.62 5.62 5.62 4.05 +2.02 35 46 1,157 +46
30MAR27 700.00 C 5.50 5.50 5.00 3.70 +2.03 35 32 9,307 +5
30MAR27 710.00 C 4.75 4.75 4.75 3.39 +2.06 35 46 1,713 0
30MAR27 720.00 C 4.83 4.83 4.83 3.10 +1.99 35 10 371 0
30MAR27 730.00 C 0.00 0.00 0.00 2.84 +1.94 35 0 320 0
30MAR27 740.00 C 0.00 0.00 0.00 2.61 +1.89 36 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 2.40 +1.82 36 0 350 0
30MAR27 760.00 C 0.00 0.00 0.00 2.21 +1.77 36 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 2.04 +1.69 36 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 1.88 +1.61 36 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 1.74 +1.52 36 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 1.61 +1.45 37 0 486 0
30MAR27 810.00 C 3.02 3.02 3.02 1.49 +1.36 37 30 98 -30
30MAR27 820.00 C 0.00 0.00 0.00 1.38 +1.28 37 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 1.29 +1.21 37 0 240 0
30MAR27 840.00 C 2.63 2.63 2.63 1.20 +1.15 37 23 268 0
30MAR27 850.00 C 2.40 2.46 2.40 1.11 +1.07 37 13 1,716 +13
29JUN27 230.00 C 0.00 0.00 0.00 219.32 - 48 0 0 -
29JUN27 235.00 C 0.00 0.00 0.00 215.29 -18.72 49 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 210.56 -18.74 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 205.85 -18.73 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 201.12 -18.76 46 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 196.41 -18.77 45 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 191.72 -18.78 44 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 187.04 -18.79 44 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 182.04 -19.14 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 177.75 -18.80 42 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 173.11 -18.82 41 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 168.56 -16.07 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 163.99 -18.79 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 159.13 -19.11 39 0 90 0
29JUN27 300.00 C 160.00 160.00 155.00 156.15 -17.57 40 2 557 0
29JUN27 310.00 C 0.00 0.00 0.00 146.18 -18.66 37 0 160 0
29JUN27 320.00 C 145.00 145.00 145.00 137.20 -18.91 36 5 247 0
29JUN27 330.00 C 0.00 0.00 0.00 128.76 -18.85 35 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 120.65 -18.54 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 112.73 -18.25 34 0 273 0
29JUN27 360.00 C 106.00 106.00 106.00 106.34 -16.87 35 2 205 +2
29JUN27 370.00 C 112.76 112.76 112.76 99.10 -16.41 34 1 168 0
29JUN27 380.00 C 0.00 0.00 0.00 91.24 -12.14 33 0 257 0
29JUN27 390.00 C 90.76 90.76 90.00 85.27 -15.76 33 26 95 0
29JUN27 400.00 C 82.55 82.55 77.40 77.40 -14.44 32 108 388 +25
29JUN27 410.00 C 0.00 0.00 0.00 70.50 -17.12 31 0 56 0
29JUN27 420.00 C 72.00 72.00 67.00 67.03 -12.88 32 26 7,291 +26
29JUN27 430.00 C 0.00 0.00 0.00 61.23 -14.34 32 0 165 0
29JUN27 440.00 C 69.12 69.12 57.00 56.34 -12.78 32 13 3,711 +12
29JUN27 450.00 C 55.00 57.40 51.51 51.56 -12.41 32 187 378 +179
29JUN27 460.00 C 42.00 51.54 40.00 47.21 -11.93 32 367 4,363 -7
29JUN27 470.00 C 43.80 43.80 43.80 43.45 -11.16 32 3 154 +3
29JUN27 480.00 C 44.36 44.36 40.00 39.84 -10.58 32 135 846 +40
29JUN27 490.00 C 41.13 41.13 37.23 36.31 -10.20 32 64 181 +26
29JUN27 500.00 C 37.00 38.60 33.90 33.40 -9.42 32 274 3,525 +78
29JUN27 510.00 C 0.00 0.00 0.00 30.56 -8.22 32 0 707 0
29JUN27 520.00 C 30.00 30.00 28.66 27.75 -7.51 32 89 375 +21
29JUN27 530.00 C 28.37 28.50 26.45 25.51 -6.43 32 54 2,087 +3
29JUN27 540.00 C 0.00 0.00 0.00 23.33 -5.30 32 0 365 0
29JUN27 550.00 C 24.50 24.50 23.00 21.15 -4.71 32 277 1,307 +204
29JUN27 560.00 C 21.29 21.29 21.29 19.37 -3.86 32 25 331 +25
29JUN27 570.00 C 0.00 0.00 0.00 17.74 -2.84 32 0 1,204 0
29JUN27 580.00 C 18.03 18.58 18.03 16.12 -2.36 32 47 354 +43
29JUN27 590.00 C 18.22 18.22 16.80 14.61 -1.82 32 46 493 -41
29JUN27 600.00 C 16.00 17.22 15.30 13.43 -0.96 32 470 1,676 +94
29JUN27 610.00 C 15.90 15.90 14.95 12.26 -0.57 32 48 826 -46
29JUN27 620.00 C 14.35 14.36 13.60 11.09 -0.19 32 138 442 -47
29JUN27 630.00 C 13.31 13.31 13.31 10.10 +0.33 32 45 1,196 -45
29JUN27 640.00 C 12.79 12.79 12.02 9.28 +0.65 32 91 570 -9
29JUN27 650.00 C 11.85 11.85 11.44 8.47 +0.97 32 2 308 +1
29JUN27 660.00 C 11.00 11.00 11.00 7.65 +1.24 32 1 335 -1
29JUN27 670.00 C 10.50 11.30 9.80 6.95 +1.34 32 259 3,427 +76
29JUN27 680.00 C 0.00 0.00 0.00 6.40 +1.60 32 0 76 0
29JUN27 690.00 C 0.00 0.00 0.00 5.86 +1.80 32 0 64 0
29JUN27 700.00 C 8.20 8.20 8.20 5.31 +1.80 32 14 100 +4
29JUN27 710.00 C 8.01 8.01 7.99 4.77 +1.81 32 34 40 +32
29JUN27 720.00 C 0.00 0.00 0.00 4.41 +1.94 32 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 4.06 +1.95 33 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 3.71 +1.97 33 0 3 0
29JUN27 750.00 C 0.00 0.00 0.00 3.36 +1.92 33 0 11 0
29JUN27 760.00 C 0.00 0.00 0.00 3.02 +1.81 33 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 2.80 +1.83 33 0 48 0
29JUN27 780.00 C 5.19 5.53 5.19 2.59 +1.79 33 35 46 +31
29JUN27 790.00 C 0.00 0.00 0.00 2.30 +1.66 33 0 3 0
TOTAL CALL 113,513 1,344,269 +38,757
14AUG26 360.00 P 0.00 0.00 0.00 0.01 - 130 0 0 -
14AUG26 365.00 P 0.01 0.01 0.01 0.01 - 121 90 90 -
14AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 105 0 420 0
14AUG26 380.00 P 0.00 0.00 0.00 0.02 +0.01 103 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 0.03 +0.02 100 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 0.04 +0.02 94 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 0.05 +0.02 87 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 0.06 +0.01 80 0 61 0
14AUG26 405.00 P 0.00 0.00 0.00 0.07 -0.01 73 0 21 0
14AUG26 410.00 P 0.00 0.00 0.00 0.11 -0.02 67 0 31 0
14AUG26 415.00 P 0.10 0.10 0.10 0.17 -0.04 62 1 556 0
14AUG26 420.00 P 0.14 0.18 0.05 0.26 -0.08 56 178 720 +100
14AUG26 425.00 P 0.53 0.66 0.18 0.42 -0.11 50 16 96 -5
14AUG26 430.00 P 1.00 1.00 0.10 0.73 -0.10 44 864 1,337 +27
14AUG26 435.00 P 1.90 1.90 0.45 1.33 +0.05 38 1,400 1,622 +186
14AUG26 440.00 P 1.92 3.36 0.92 2.54 +0.62 32 4,241 2,205 +571
14AUG26 445.00 P 5.00 6.30 1.86 5.65 +2.84 35 1,931 1,136 +304
14AUG26 450.00 P 8.00 10.68 3.67 9.61 +5.59 36 7,670 3,908 -1,328
14AUG26 455.00 P 6.00 14.80 6.00 14.45 +8.83 45 311 1,565 -74
14AUG26 460.00 P 14.68 20.00 9.84 19.23 +11.58 49 780 1,545 -342
14AUG26 465.00 P 19.00 23.50 17.90 24.26 +13.87 60 327 855 -212
14AUG26 470.00 P 23.00 30.00 18.50 29.94 +16.34 92 258 1,328 -23
14AUG26 475.00 P 29.99 32.65 29.99 34.03 +16.75 60 12 531 -1
14AUG26 480.00 P 36.11 38.50 28.00 39.02 +17.69 65 125 1,794 -87
14AUG26 485.00 P 0.00 0.00 0.00 44.01 +18.33 70 0 453 0
14AUG26 490.00 P 47.00 47.00 47.00 49.00 +18.74 0 1 508 -103
14AUG26 495.00 P 52.00 53.40 52.00 54.00 +18.97 0 4 359 -3
14AUG26 500.00 P 0.00 0.00 0.00 59.00 +19.08 0 0 417 0
14AUG26 505.00 P 0.00 0.00 0.00 64.00 +19.09 0 0 261 0
14AUG26 510.00 P 69.00 69.00 69.00 69.00 +19.04 0 5 91 -5
14AUG26 515.00 P 69.00 73.50 69.00 74.00 +18.95 0 33 11 -22
14AUG26 520.00 P 77.00 77.00 77.00 79.00 +18.83 0 30 0 -30
14AUG26 525.00 P 0.00 0.00 0.00 84.00 +18.69 0 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 89.00 +18.67 0 0 0 0
14AUG26 535.00 P 0.00 0.00 0.00 94.00 +18.69 0 0 0 0
14AUG26 540.00 P 0.00 0.00 0.00 99.00 +18.70 0 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 104.00 +18.70 0 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 109.00 +18.70 0 0 0 0
14AUG26 555.00 P 0.00 0.00 0.00 114.00 +18.70 0 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 119.00 +18.70 0 0 0 0
14AUG26 565.00 P 0.00 0.00 0.00 124.00 +18.70 0 0 0 0
14AUG26 570.00 P 0.00 0.00 0.00 129.00 +18.70 0 0 0 0
14AUG26 575.00 P 0.00 0.00 0.00 134.00 +18.70 0 0 0 0
14AUG26 580.00 P 0.00 0.00 0.00 139.00 +18.71 0 0 0 0
14AUG26 585.00 P 0.00 0.00 0.00 144.00 +18.71 0 0 0 0
14AUG26 590.00 P 0.00 0.00 0.00 149.00 +18.71 0 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 365.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
21AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
21AUG26 385.00 P 0.11 0.11 0.11 0.03 0.00 35 10 10 +10
21AUG26 390.00 P 0.12 0.12 0.12 0.04 -0.01 33 13 0 -13
21AUG26 395.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
21AUG26 400.00 P 0.22 0.22 0.22 0.15 +0.02 32 6 6 +6
21AUG26 405.00 P 0.39 0.39 0.39 0.28 +0.06 32 4 28 +4
21AUG26 410.00 P 0.62 0.70 0.49 0.50 +0.14 31 180 196 +126
21AUG26 415.00 P 0.57 1.00 0.57 0.87 +0.30 31 107 97 +59
21AUG26 420.00 P 1.25 1.60 0.78 1.44 +0.57 31 432 264 -24
21AUG26 425.00 P 1.29 2.51 1.22 2.22 +0.93 30 643 684 +517
21AUG26 430.00 P 2.10 3.75 1.80 3.30 +1.43 29 1,223 1,359 +956
21AUG26 435.00 P 2.80 5.50 2.75 4.83 +2.20 29 518 753 +369
21AUG26 440.00 P 7.00 7.70 3.88 6.82 +3.20 28 1,541 907 +666
21AUG26 445.00 P 8.00 10.30 5.27 9.50 +4.63 28 359 217 +82
21AUG26 450.00 P 12.21 13.60 7.50 12.72 +6.28 28 1,084 652 +325
21AUG26 455.00 P 13.64 16.60 12.00 16.49 +8.13 29 267 297 +18
21AUG26 460.00 P 16.96 21.50 13.00 20.57 +9.94 29 720 994 -215
21AUG26 465.00 P 19.10 25.00 17.50 25.24 +11.77 32 74 107 +32
21AUG26 470.00 P 0.00 0.00 0.00 29.94 +13.29 34 0 198 0
21AUG26 475.00 P 22.67 22.67 22.67 34.40 +14.26 32 30 3 -28
21AUG26 480.00 P 32.50 32.50 32.50 39.21 +15.31 32 19 58 +14
21AUG26 485.00 P 0.00 0.00 0.00 44.10 +16.14 33 0 181 0
21AUG26 490.00 P 0.00 0.00 0.00 49.03 +16.80 33 0 133 0
21AUG26 495.00 P 0.00 0.00 0.00 54.01 +17.35 34 0 90 0
21AUG26 500.00 P 0.00 0.00 0.00 59.00 +18.97 0 0 104 0
21AUG26 505.00 P 0.00 0.00 0.00 64.00 +19.09 0 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 69.00 +19.04 0 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 74.00 +18.95 0 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 79.00 +18.83 0 0 0 0
21AUG26 525.00 P 0.00 0.00 0.00 84.00 +18.69 0 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 89.00 +18.67 0 0 0 0
21AUG26 535.00 P 0.00 0.00 0.00 94.00 +18.69 0 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 99.08 +18.78 62 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 104.08 +18.78 64 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 109.00 +18.21 0 0 1 0
21AUG26 555.00 P 0.00 0.00 0.00 114.08 +18.29 69 0 0 0
21AUG26 560.00 P 0.00 0.00 0.00 119.07 +18.28 70 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 124.00 +18.53 0 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 129.00 +18.54 0 0 0 0
21AUG26 575.00 P 0.00 0.00 0.00 134.00 +18.14 0 0 0 0
21AUG26 580.00 P 0.00 0.00 0.00 139.04 +18.22 77 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 100 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 73 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 71 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 446 0
28AUG26 330.00 P 0.08 0.08 0.08 0.01 0.00 46 2 1,693 0
28AUG26 340.00 P 0.10 0.10 0.08 0.01 0.00 42 9 2,209 0
28AUG26 350.00 P 0.07 0.07 0.07 0.01 0.00 38 3 1,943 -3
28AUG26 360.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 2,638 0
28AUG26 370.00 P 0.16 0.27 0.16 0.06 +0.05 35 27 1,766 0
28AUG26 380.00 P 0.34 0.34 0.30 0.15 +0.11 34 12 1,987 0
28AUG26 390.00 P 0.40 0.61 0.40 0.36 +0.25 33 575 7,096 +70
28AUG26 400.00 P 0.80 1.10 0.65 0.84 +0.55 32 721 15,434 +12
28AUG26 410.00 P 1.35 1.88 1.10 1.75 +1.06 32 1,297 8,307 +710
28AUG26 420.00 P 3.00 3.49 1.90 3.21 +1.72 30 4,395 12,601 +1,872
28AUG26 430.00 P 3.50 6.12 3.50 5.73 +2.88 29 3,255 12,616 +1,563
28AUG26 440.00 P 7.10 10.50 5.86 9.61 +4.54 28 2,507 12,108 +395
28AUG26 450.00 P 13.88 16.46 9.71 15.52 +7.22 29 1,666 8,538 +923
28AUG26 460.00 P 16.00 23.58 15.00 23.00 +10.29 31 507 13,042 -3
28AUG26 470.00 P 28.80 32.20 22.00 31.27 +12.54 32 244 14,596 +62
28AUG26 480.00 P 37.00 41.89 31.00 40.85 +14.99 36 247 4,620 -72
28AUG26 490.00 P 45.00 50.50 40.01 49.43 +15.59 32 106 3,798 +3
28AUG26 500.00 P 50.01 57.90 50.01 59.46 +16.96 37 187 4,707 -149
28AUG26 510.00 P 60.55 69.25 60.31 69.25 +17.54 39 74 820 -32
28AUG26 520.00 P 70.91 79.99 70.25 79.09 +18.92 40 101 690 +15
28AUG26 530.00 P 81.96 89.20 81.80 91.70 +21.37 69 153 353 -77
28AUG26 540.00 P 98.00 98.00 98.00 101.23 +20.93 71 5 815 0
28AUG26 550.00 P 102.00 102.00 102.00 112.27 +21.32 83 50 946 -16
28AUG26 560.00 P 0.00 0.00 0.00 122.57 +21.73 89 0 1,009 0
28AUG26 570.00 P 0.00 0.00 0.00 129.00 +18.14 0 0 2,507 0
28AUG26 580.00 P 0.00 0.00 0.00 139.04 +18.15 59 0 1,371 0
28AUG26 590.00 P 145.00 145.00 140.00 149.00 +18.26 0 73 3,593 -62
28AUG26 600.00 P 0.00 0.00 0.00 159.00 +18.12 0 0 384 0
28AUG26 610.00 P 0.00 0.00 0.00 169.00 +18.13 0 0 226 0
28AUG26 620.00 P 0.00 0.00 0.00 179.00 +18.53 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 189.00 +18.53 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 199.00 +18.18 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 209.00 +18.15 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 219.00 +18.18 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 229.00 +18.15 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 239.00 +18.18 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 249.00 +18.18 0 0 0 0
28AUG26 700.00 P 251.00 259.00 251.00 259.00 +18.60 0 10 5 +5
28AUG26 710.00 P 0.00 0.00 0.00 269.00 +18.54 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 279.20 +18.35 107 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 289.00 +18.13 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 299.00 +18.17 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 309.00 +18.17 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 319.00 +18.15 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 329.00 +18.15 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 339.00 +18.15 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 349.00 +18.15 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29SEP26 275.00 P 0.15 0.15 0.15 0.01 0.00 41 22 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.02 0.00 36 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 233 0
29SEP26 320.00 P 0.31 0.35 0.31 0.07 +0.01 34 8 391 +2
29SEP26 330.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 1,475 0
29SEP26 340.00 P 0.53 0.53 0.53 0.25 +0.07 33 5 942 +5
29SEP26 350.00 P 0.67 0.77 0.65 0.45 +0.13 33 74 2,112 -7
29SEP26 360.00 P 0.95 1.06 0.92 0.78 +0.23 33 230 5,376 +229
29SEP26 370.00 P 1.36 1.50 1.23 1.30 +0.40 32 454 4,852 +440
29SEP26 380.00 P 2.00 2.12 1.76 2.00 +0.59 31 357 6,941 +271
29SEP26 390.00 P 3.30 3.30 2.43 3.02 +0.86 31 1,426 8,481 +889
29SEP26 400.00 P 4.63 4.63 3.40 4.51 +1.31 30 4,893 20,328 +197
29SEP26 410.00 P 6.38 6.60 4.74 6.53 +1.91 30 4,951 14,625 -1,953
29SEP26 420.00 P 3.39 9.31 3.39 9.18 +2.71 29 2,635 10,416 -57
29SEP26 430.00 P 12.00 13.10 9.32 12.54 +3.74 29 2,704 15,675 +456
29SEP26 440.00 P 15.00 17.80 12.79 17.05 +5.24 29 5,222 26,055 +3,223
29SEP26 450.00 P 20.60 23.50 17.64 22.68 +6.98 29 3,608 19,166 +302
29SEP26 460.00 P 27.49 30.00 23.14 29.00 +8.80 29 1,042 16,991 -592
29SEP26 470.00 P 33.30 37.00 29.74 36.80 +10.93 30 130 8,549 -68
29SEP26 480.00 P 40.00 45.28 36.63 44.90 +12.61 31 655 12,388 -515
29SEP26 490.00 P 51.89 54.00 50.70 51.93 +12.55 29 52 8,768 +35
29SEP26 500.00 P 52.50 63.00 52.50 60.70 +13.64 29 309 18,409 +213
29SEP26 510.00 P 69.93 69.93 69.93 70.90 +15.98 32 30 7,356 0
29SEP26 520.00 P 73.00 73.00 73.00 82.63 +18.72 41 4 7,788 0
29SEP26 530.00 P 90.00 90.00 90.00 91.70 +19.06 41 5 3,270 0
29SEP26 540.00 P 100.30 100.30 100.30 101.23 +20.93 43 5 11,174 +5
29SEP26 550.00 P 99.12 110.01 99.12 112.27 +20.41 49 296 6,793 -204
29SEP26 560.00 P 114.00 116.00 114.00 122.57 +21.15 53 102 7,279 0
29SEP26 570.00 P 0.00 0.00 0.00 129.01 +18.15 36 0 4,719 0
29SEP26 580.00 P 0.00 0.00 0.00 139.04 +18.15 39 0 3,632 0
29SEP26 590.00 P 0.00 0.00 0.00 149.00 +18.16 0 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 159.00 +18.12 0 0 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 169.00 +18.13 0 0 2,027 0
29SEP26 620.00 P 0.00 0.00 0.00 179.00 +18.14 0 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 189.54 +19.07 55 0 3,235 0
29SEP26 640.00 P 0.00 0.00 0.00 199.00 +18.18 0 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 209.00 +18.14 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 219.00 +18.15 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 229.00 +18.13 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 239.00 +18.15 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 249.00 +18.18 0 0 30 0
29SEP26 700.00 P 260.00 260.00 260.00 259.00 +18.60 0 2 42 +2
29SEP26 710.00 P 0.00 0.00 0.00 269.00 +18.53 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 279.20 +18.35 67 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 289.00 +18.13 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 299.00 +18.15 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 309.00 +18.15 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 319.00 +18.15 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 329.00 +18.15 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 339.00 +18.15 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 349.00 +18.15 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 359.00 +18.15 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 369.00 +18.16 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 379.00 +18.16 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 389.00 +18.16 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 399.00 +18.16 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 409.00 +18.16 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 419.00 +18.16 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 429.00 +18.16 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 439.00 +18.16 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 449.00 +18.16 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 459.00 +18.16 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 469.00 +18.16 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 479.00 +18.16 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 489.00 +18.16 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 499.00 +18.16 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 509.00 +18.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 519.00 +18.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 529.00 +18.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 539.00 +18.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 549.00 +18.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 559.00 +18.00 0 0 0 0
29OCT26 230.00 P 0.21 0.21 0.21 0.01 - 44 5 5 -
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.06 +0.04 35 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.07 +0.04 35 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.10 +0.05 34 0 8 0
29OCT26 300.00 P 0.57 0.57 0.57 0.13 +0.07 34 6 329 0
29OCT26 310.00 P 0.00 0.00 0.00 0.23 +0.12 34 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.38 +0.18 33 0 72 0
29OCT26 330.00 P 1.00 1.07 1.00 0.63 +0.29 33 90 268 +90
29OCT26 340.00 P 1.30 1.40 1.30 0.99 +0.43 33 22 103 +22
29OCT26 350.00 P 1.60 1.76 1.60 1.51 +0.63 33 86 381 -42
29OCT26 360.00 P 1.95 2.25 1.95 2.23 +0.90 32 113 446 +53
29OCT26 370.00 P 2.73 3.15 2.73 3.01 +1.00 31 752 1,041 +435
29OCT26 380.00 P 3.47 4.23 3.47 4.26 +1.33 31 943 1,538 +170
29OCT26 390.00 P 4.54 5.78 4.54 5.90 +1.76 31 1,205 2,694 +785
29OCT26 400.00 P 7.00 7.78 6.05 7.97 +2.29 30 2,061 3,538 +1,017
29OCT26 410.00 P 10.00 10.40 8.40 10.52 +2.93 30 313 3,727 +9
29OCT26 420.00 P 10.91 13.50 10.60 13.59 +3.59 29 678 4,962 +432
29OCT26 430.00 P 16.80 17.53 13.59 17.22 +4.47 29 379 3,609 +53
29OCT26 440.00 P 20.80 22.46 18.24 21.94 +5.64 29 1,565 4,784 +703
29OCT26 450.00 P 25.00 28.00 22.60 27.18 +6.68 29 1,773 4,932 +1,486
29OCT26 460.00 P 30.21 34.29 28.50 33.40 +8.24 29 338 5,957 -135
29OCT26 470.00 P 36.55 40.73 34.33 40.73 +10.09 30 117 4,379 -61
29OCT26 480.00 P 41.00 48.00 41.00 46.77 +9.91 28 22 3,972 +8
29OCT26 490.00 P 55.70 55.70 55.70 56.12 +12.70 31 1 2,467 0
29OCT26 500.00 P 55.04 63.86 55.04 64.36 +13.54 31 33 3,494 +24
29OCT26 510.00 P 70.00 74.00 70.00 70.90 +14.04 27 60 2,823 +10
29OCT26 520.00 P 0.00 0.00 0.00 84.28 +19.56 36 0 565 0
29OCT26 530.00 P 0.00 0.00 0.00 91.70 +18.65 34 0 109 0
29OCT26 540.00 P 100.00 100.00 100.00 101.23 +19.52 35 1 441 +1
29OCT26 550.00 P 100.00 100.00 100.00 112.27 +20.41 40 1 264 +1
29OCT26 560.00 P 0.00 0.00 0.00 122.57 +19.75 43 0 571 0
29OCT26 570.00 P 0.00 0.00 0.00 129.20 +16.92 33 0 11 0
29OCT26 580.00 P 0.00 0.00 0.00 139.06 +17.13 33 0 41 0
29OCT26 590.00 P 0.00 0.00 0.00 149.00 +17.61 0 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 159.00 +17.98 0 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 169.00 +18.12 0 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 179.00 +18.12 0 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 189.54 +18.63 45 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 199.00 +18.14 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 209.00 +18.14 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 219.00 +18.15 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 229.00 +18.13 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 239.00 +18.15 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 249.00 +18.15 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 259.00 +18.10 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 269.00 +18.15 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 279.20 +18.35 56 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 289.00 +18.13 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 299.00 +18.15 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 309.00 +18.15 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 319.00 +18.15 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 329.00 +18.15 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 339.00 +18.11 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 349.00 +18.15 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 359.00 +18.15 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 250.00 P 0.42 0.42 0.42 0.02 +0.01 35 7 7 +7
27NOV26 255.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
27NOV26 260.00 P 0.49 0.49 0.49 0.04 +0.03 35 8 8 +8
27NOV26 265.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.07 +0.06 34 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.10 +0.08 34 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.13 +0.10 34 0 0 0
27NOV26 285.00 P 0.82 0.82 0.82 0.16 +0.12 34 30 30 +30
27NOV26 290.00 P 0.00 0.00 0.00 0.22 +0.16 34 0 10 0
27NOV26 295.00 P 0.98 0.98 0.90 0.27 +0.18 33 40 30 +28
27NOV26 300.00 P 1.00 1.07 1.00 0.36 +0.24 33 32 52 +30
27NOV26 310.00 P 1.15 1.20 1.15 0.58 +0.36 33 27 70 +27
27NOV26 320.00 P 1.40 1.40 1.40 0.89 +0.52 33 1 31 +1
27NOV26 330.00 P 1.75 1.87 1.75 1.34 +0.73 33 34 40 +34
27NOV26 340.00 P 0.00 0.00 0.00 1.99 +1.02 33 0 13 0
27NOV26 350.00 P 2.45 3.00 2.45 2.84 +1.38 32 70 80 +70
27NOV26 360.00 P 3.65 4.00 3.65 3.84 +1.65 32 161 133 +131
27NOV26 370.00 P 5.00 5.20 4.50 5.00 +1.84 31 469 631 +322
27NOV26 380.00 P 5.71 6.50 5.70 6.71 +2.29 31 234 590 +179
27NOV26 390.00 P 8.29 8.41 7.62 8.77 +2.79 31 324 1,561 +252
27NOV26 400.00 P 10.52 11.08 9.32 11.20 +3.24 31 240 371 +144
27NOV26 410.00 P 11.63 14.20 11.56 14.13 +3.70 30 270 343 +192
27NOV26 420.00 P 16.55 17.62 15.31 17.62 +4.32 30 1,792 1,546 +1,207
27NOV26 430.00 P 20.43 22.03 18.25 21.65 +5.06 30 1,313 1,413 +1,082
27NOV26 440.00 P 23.00 26.98 22.53 26.48 +6.11 30 918 863 +464
27NOV26 450.00 P 30.00 32.30 28.00 31.78 +7.18 30 195 839 +173
27NOV26 460.00 P 33.17 36.43 33.17 37.92 +8.36 30 135 2,281 +106
27NOV26 470.00 P 39.30 43.00 39.30 44.49 +9.47 30 121 2,653 -60
27NOV26 480.00 P 0.00 0.00 0.00 52.10 +11.04 31 1 1,442 0
27NOV26 490.00 P 0.00 0.00 0.00 60.55 +12.84 32 0 539 0
27NOV26 500.00 P 63.00 63.53 61.83 67.57 +13.00 31 870 1,192 +763
27NOV26 510.00 P 69.98 71.62 69.90 78.02 +18.71 35 1,006 1,427 +783
27NOV26 520.00 P 82.00 84.00 82.00 84.28 +17.41 32 60 757 +21
27NOV26 530.00 P 0.00 0.00 0.00 92.71 +17.26 32 0 36 0
27NOV26 540.00 P 0.00 0.00 0.00 101.78 +18.06 32 0 10 0
27NOV26 550.00 P 0.00 0.00 0.00 112.27 +17.25 35 0 15 0
27NOV26 560.00 P 0.00 0.00 0.00 122.57 +18.47 38 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 129.20 +15.74 29 0 1 0
27NOV26 580.00 P 0.00 0.00 0.00 139.63 +16.61 33 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 149.33 +17.24 33 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 159.15 +17.68 34 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 169.04 +18.01 34 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 179.00 +17.96 0 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 189.54 +18.63 41 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 199.00 +18.14 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 209.00 +18.14 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 219.00 +18.15 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 229.00 +18.13 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 239.00 +18.15 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 249.00 +18.15 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 259.00 +18.10 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 269.00 +18.15 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 279.20 +18.35 50 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 289.00 +18.13 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 299.00 +18.15 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 309.00 +18.15 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 319.00 +18.15 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 329.00 +18.15 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 339.00 +18.11 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 349.00 +18.15 0 0 0 0
30DEC26 230.00 P 0.47 0.47 0.47 0.01 0.00 33 6 9,401 +6
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 229 0
30DEC26 245.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 99 0
30DEC26 250.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 292 0
30DEC26 255.00 P 0.70 0.70 0.70 0.04 +0.02 31 24 259 +24
30DEC26 260.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 125 0
30DEC26 275.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 42 0
30DEC26 280.00 P 1.00 1.05 1.00 0.18 +0.06 31 4 16 +4
30DEC26 285.00 P 0.00 0.00 0.00 0.24 +0.08 31 0 30 0
30DEC26 290.00 P 1.23 1.24 1.22 0.31 +0.09 31 40 145 +39
30DEC26 295.00 P 0.00 0.00 0.00 0.41 +0.13 31 0 72 0
30DEC26 300.00 P 1.47 1.47 1.47 0.50 +0.14 31 93 302 +90
30DEC26 310.00 P 0.00 0.00 0.00 0.81 +0.25 31 0 705 0
30DEC26 320.00 P 2.00 2.22 2.00 1.26 +0.38 31 28 1,075 +14
30DEC26 330.00 P 2.70 2.80 2.70 1.88 +0.55 31 5 1,146 +1
30DEC26 340.00 P 0.00 0.00 0.00 2.69 +0.76 31 0 813 0
30DEC26 350.00 P 3.99 4.29 3.99 3.73 +1.04 31 359 8,278 +292
30DEC26 360.00 P 5.75 5.75 5.20 5.16 +1.42 31 639 2,832 +622
30DEC26 370.00 P 6.72 6.93 6.72 6.90 +1.84 31 150 2,422 +47
30DEC26 380.00 P 8.50 9.00 7.80 8.74 +2.13 30 171 4,201 +69
30DEC26 390.00 P 10.08 11.27 10.00 11.20 +2.61 30 233 2,626 +187
30DEC26 400.00 P 12.30 14.19 12.00 13.70 +2.74 30 1,059 12,801 +819
30DEC26 410.00 P 15.05 17.20 15.05 17.18 +3.61 30 463 9,511 +190
30DEC26 420.00 P 18.00 21.40 18.00 20.70 +3.93 30 590 10,280 +192
30DEC26 430.00 P 22.00 25.57 22.00 24.90 +4.59 29 804 22,438 +487
30DEC26 440.00 P 26.96 30.20 26.50 30.15 +5.86 30 2,666 8,913 +1,816
30DEC26 450.00 P 34.00 36.00 30.68 35.28 +6.93 30 844 17,548 +639
30DEC26 460.00 P 32.91 42.30 32.91 41.29 +7.96 30 175 10,729 +79
30DEC26 470.00 P 43.37 46.30 43.37 47.94 +9.05 30 51 8,194 -40
30DEC26 480.00 P 48.86 54.00 48.86 54.92 +10.17 30 74 7,052 0
30DEC26 490.00 P 57.20 57.20 57.20 62.32 +11.12 31 2 4,464 0
30DEC26 500.00 P 64.54 71.00 64.11 69.14 +10.68 30 206 19,657 +113
30DEC26 510.00 P 73.94 74.19 73.90 78.40 +13.01 31 130 7,336 +30
30DEC26 520.00 P 0.00 0.00 0.00 86.64 +15.61 32 0 5,028 0
30DEC26 530.00 P 92.00 96.00 92.00 92.71 +14.62 28 61 5,626 +61
30DEC26 540.00 P 0.00 0.00 0.00 103.32 +14.09 31 0 2,283 0
30DEC26 550.00 P 108.00 109.88 108.00 112.27 +14.45 31 53 11,449 +53
30DEC26 560.00 P 117.00 117.22 117.00 122.57 +17.72 34 100 4,758 +100
30DEC26 570.00 P 125.39 125.39 125.39 129.20 +15.50 27 30 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 140.65 +16.29 33 0 6,422 0
30DEC26 590.00 P 0.00 0.00 0.00 150.13 +16.26 33 0 3,832 0
30DEC26 600.00 P 154.88 157.00 154.83 159.78 +17.17 34 122 21,844 0
30DEC26 610.00 P 169.09 169.09 169.09 171.25 +18.93 39 30 4,913 +30
30DEC26 620.00 P 0.00 0.00 0.00 179.25 +17.52 34 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 189.54 +18.57 37 0 2,767 0
30DEC26 640.00 P 0.00 0.00 0.00 199.03 +17.95 35 0 1,915 0
30DEC26 650.00 P 205.00 205.00 205.00 209.00 +18.14 0 4 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 219.00 +18.05 0 0 3,582 0
30DEC26 670.00 P 0.00 0.00 0.00 229.00 +18.13 0 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 239.00 +18.15 0 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 249.00 +18.15 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 259.00 +18.10 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 269.00 +18.15 0 0 0 0
30DEC26 720.00 P 275.00 275.00 275.00 279.20 +18.35 46 2 61 0
30DEC26 730.00 P 0.00 0.00 0.00 289.00 +18.11 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 299.00 +18.15 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 309.00 +18.15 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 319.00 +18.15 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 329.00 +18.15 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 339.00 +18.10 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 349.00 +18.15 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 359.00 +18.15 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 369.00 +18.16 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 379.00 +18.16 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 389.00 +18.11 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 399.00 +18.16 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 409.00 +18.16 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 419.00 +18.16 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 429.00 +18.11 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 439.00 +18.16 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 449.00 +18.16 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 459.00 +18.16 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 469.00 +18.16 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 479.00 +18.16 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 489.00 +18.16 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 499.00 +18.16 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 509.00 +17.97 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 519.00 +17.97 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 529.00 +17.97 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 539.00 +18.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 549.00 +18.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 559.00 +18.00 0 0 0 0
30MAR27 230.00 P 1.06 1.06 0.90 0.17 +0.11 34 41 35,244 -1
30MAR27 235.00 P 1.16 1.16 1.08 0.23 +0.15 34 60 211 +30
30MAR27 240.00 P 1.26 1.26 1.05 0.28 +0.17 33 160 161 +30
30MAR27 245.00 P 1.37 1.37 1.30 0.35 +0.21 33 60 90 +30
30MAR27 250.00 P 1.30 1.48 1.30 0.44 +0.26 33 31 413 +1
30MAR27 255.00 P 0.00 0.00 0.00 0.54 +0.29 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.65 +0.34 33 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.80 +0.41 33 0 180 0
30MAR27 270.00 P 0.00 0.00 0.00 0.96 +0.47 33 0 56 0
30MAR27 275.00 P 0.00 0.00 0.00 1.13 +0.54 33 0 22 0
30MAR27 280.00 P 2.20 2.20 2.20 1.36 +0.63 33 4 46 +4
30MAR27 285.00 P 0.00 0.00 0.00 1.60 +0.70 33 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 1.84 +0.78 33 0 14 0
30MAR27 295.00 P 0.00 0.00 0.00 2.20 +0.91 33 0 7 0
30MAR27 300.00 P 3.06 3.06 3.06 2.55 +1.01 33 10 599 +10
30MAR27 310.00 P 3.65 3.70 3.65 3.38 +1.26 32 54 191 +54
30MAR27 320.00 P 4.51 4.51 4.51 4.30 +1.43 32 2 482 0
30MAR27 330.00 P 5.50 5.62 5.50 5.35 +1.50 32 122 1,305 +92
30MAR27 340.00 P 6.50 6.82 6.50 6.69 +1.76 31 95 3,091 +95
30MAR27 350.00 P 7.70 8.19 7.70 8.44 +2.01 31 161 11,841 +61
30MAR27 360.00 P 9.40 10.12 9.25 10.26 +2.21 31 372 6,534 +49
30MAR27 370.00 P 11.30 12.30 11.30 12.61 +2.55 31 103 3,356 +100
30MAR27 380.00 P 13.00 14.45 13.00 15.04 +2.73 31 567 3,325 +475
30MAR27 390.00 P 14.94 17.30 14.94 18.03 +3.09 31 136 3,012 +16
30MAR27 400.00 P 19.08 20.46 18.55 21.12 +3.48 30 68 21,404 -3
30MAR27 410.00 P 21.88 24.20 21.88 24.81 +4.19 30 203 25,315 +63
30MAR27 420.00 P 27.01 28.02 26.00 28.57 +4.80 30 213 14,453 +47
30MAR27 430.00 P 31.31 32.00 30.48 33.01 +5.30 30 324 5,842 -14
30MAR27 440.00 P 35.99 37.68 35.84 37.54 +5.74 29 74 4,972 +40
30MAR27 450.00 P 41.11 43.80 39.80 42.96 +6.97 29 77 5,133 +47
30MAR27 460.00 P 46.00 46.42 46.00 48.84 +7.21 30 31 3,401 +21
30MAR27 470.00 P 55.00 55.00 55.00 55.00 +8.23 30 2 5,939 -2
30MAR27 480.00 P 59.56 62.55 59.56 61.96 +9.42 30 216 5,983 +216
30MAR27 490.00 P 64.14 68.87 64.14 69.87 +11.28 31 880 6,096 +871
30MAR27 500.00 P 0.00 0.00 0.00 76.94 +11.50 31 0 7,276 0
30MAR27 510.00 P 78.41 78.41 78.41 82.16 +9.29 29 31 4,863 +30
30MAR27 520.00 P 0.00 0.00 0.00 91.61 +11.67 31 0 2,779 0
30MAR27 530.00 P 92.40 92.57 92.40 99.73 +12.65 31 60 1,642 +60
30MAR27 540.00 P 0.00 0.00 0.00 107.95 +13.30 31 0 742 0
30MAR27 550.00 P 112.06 112.06 112.06 116.33 +13.84 31 10 1,241 0
30MAR27 560.00 P 117.92 117.92 117.92 124.93 +14.43 31 20 2,572 +20
30MAR27 570.00 P 0.00 0.00 0.00 133.85 +14.89 31 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 142.55 +15.02 31 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 151.88 +15.46 31 0 364 0
30MAR27 600.00 P 0.00 0.00 0.00 160.89 +15.36 31 0 2,368 0
30MAR27 610.00 P 0.00 0.00 0.00 171.25 +16.45 33 0 526 0
30MAR27 620.00 P 0.00 0.00 0.00 179.56 +15.56 30 0 783 0
30MAR27 630.00 P 185.00 185.00 185.00 189.54 +16.41 31 10 2,126 0
30MAR27 640.00 P 191.11 191.11 191.11 199.92 +17.45 34 1 901 +1
30MAR27 650.00 P 206.00 206.00 206.00 209.62 +18.15 34 1 4,035 +1
30MAR27 660.00 P 0.00 0.00 0.00 219.39 +17.97 34 0 1,160 0
30MAR27 670.00 P 0.00 0.00 0.00 229.21 +18.05 34 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 239.08 +18.16 34 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 249.30 +18.45 37 0 290 0
30MAR27 700.00 P 0.00 0.00 0.00 259.24 +18.34 37 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 269.29 +18.44 38 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 279.33 +18.48 39 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 289.27 +18.38 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 299.24 +18.39 41 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 309.28 +18.43 42 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 319.28 +18.43 43 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 329.28 +18.43 44 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 339.28 +18.38 44 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 349.27 +18.40 45 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 359.26 +18.41 46 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 369.27 +18.40 47 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 379.30 +18.43 48 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 389.27 +18.38 48 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 399.27 +18.39 49 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 409.29 +18.45 50 0 0 0
29JUN27 230.00 P 1.80 1.90 1.74 0.72 - 34 43 43 -
29JUN27 235.00 P 0.00 0.00 0.00 0.86 +0.23 34 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 1.01 +0.26 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 1.17 +0.26 34 0 0 0
29JUN27 250.00 P 2.50 2.50 2.50 1.45 +0.35 34 1 6 +1
29JUN27 255.00 P 2.49 2.49 2.49 1.65 +0.42 33 20 21 +20
29JUN27 260.00 P 2.88 2.88 2.88 1.94 +0.42 34 3 3 +3
29JUN27 265.00 P 0.00 0.00 0.00 2.27 +0.50 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.63 +0.61 33 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 2.99 +0.66 33 0 0 0
29JUN27 280.00 P 4.10 4.10 4.10 3.36 +0.66 33 1 1 +1
29JUN27 285.00 P 4.50 4.50 4.40 3.88 +0.81 33 3 14 +3
29JUN27 290.00 P 0.00 0.00 0.00 4.40 +0.96 33 0 0 0
29JUN27 295.00 P 4.96 4.96 4.96 4.87 +0.95 33 10 348 0
29JUN27 300.00 P 5.65 5.65 5.65 5.48 +1.03 33 10 827 0
29JUN27 310.00 P 6.60 6.60 6.60 6.77 +1.26 33 20 2,915 +20
29JUN27 320.00 P 8.00 8.02 8.00 7.92 +0.99 32 46 513 +44
29JUN27 330.00 P 9.25 9.41 9.25 9.74 +1.34 32 166 489 +155
29JUN27 340.00 P 11.18 11.18 11.12 11.57 +1.72 32 4 462 0
29JUN27 350.00 P 12.80 13.20 12.80 13.92 +1.84 32 25 577 +25
29JUN27 360.00 P 14.59 15.61 14.59 16.30 +2.64 32 156 769 +82
29JUN27 370.00 P 16.50 18.24 16.50 19.14 +2.84 31 927 1,962 +785
29JUN27 380.00 P 20.00 21.00 19.81 22.14 +3.30 31 23 943 +3
29JUN27 390.00 P 23.00 24.40 23.00 25.45 +3.79 31 146 651 +135
29JUN27 400.00 P 28.82 28.82 25.17 29.12 +4.41 31 120 711 +46
29JUN27 410.00 P 30.60 31.72 30.09 32.84 +4.57 31 107 1,627 +103
29JUN27 420.00 P 33.50 36.13 33.50 37.24 +5.23 30 173 1,539 +33
29JUN27 430.00 P 40.00 41.17 38.55 41.65 +5.77 30 197 1,361 +184
29JUN27 440.00 P 45.00 46.00 43.50 46.45 +6.11 30 296 3,196 +268
29JUN27 450.00 P 50.00 51.50 46.87 51.58 +6.76 30 482 1,421 +134
29JUN27 460.00 P 52.98 55.72 52.98 57.10 +7.27 30 66 770 +41
29JUN27 470.00 P 59.53 59.53 59.53 63.17 +7.93 30 30 1,484 +30
29JUN27 480.00 P 66.35 69.93 66.19 69.66 +8.77 30 175 788 +171
29JUN27 490.00 P 0.00 0.00 0.00 76.37 +9.28 30 0 769 0
29JUN27 500.00 P 79.34 80.00 79.34 83.98 +10.64 30 22 2,874 +22
29JUN27 510.00 P 0.00 0.00 0.00 90.93 +10.17 30 0 407 0
29JUN27 520.00 P 0.00 0.00 0.00 98.27 +10.56 30 0 717 0
29JUN27 530.00 P 0.00 0.00 0.00 106.15 +11.26 30 0 320 0
29JUN27 540.00 P 0.00 0.00 0.00 113.59 +11.42 30 0 625 0
29JUN27 550.00 P 0.00 0.00 0.00 121.62 +11.98 30 0 499 0
29JUN27 560.00 P 125.00 125.00 125.00 130.22 +15.70 31 2 96 +2
29JUN27 570.00 P 0.00 0.00 0.00 138.33 +13.50 31 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 146.76 +13.76 31 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 155.24 +14.01 31 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 165.45 +15.87 32 0 4,869 0
29JUN27 610.00 P 0.00 0.00 0.00 172.92 +14.54 31 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 182.21 +14.96 31 0 345 0
29JUN27 630.00 P 0.00 0.00 0.00 191.23 +14.93 31 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 200.51 +15.51 30 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 209.90 +15.57 30 0 921 0
29JUN27 660.00 P 0.00 0.00 0.00 219.41 +16.19 30 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 229.79 +17.21 32 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 239.47 +17.46 32 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 249.30 +17.74 32 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 259.24 +18.34 33 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 269.29 +18.44 34 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 279.33 +18.46 35 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 289.27 +18.38 36 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 299.24 +18.39 36 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 309.28 +18.43 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 319.28 +18.43 38 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 329.28 +18.43 39 0 90 0
29JUN27 780.00 P 0.00 0.00 0.00 339.28 +18.38 39 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 349.27 +18.40 40 0 0 0
TOTAL PUT 106,567 1,039,640 +31,720
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$ 144.900
28AUG26 87.50 C 0.00 0.00 0.00 58.00 +0.59 141 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 55.52 +0.60 135 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 53.00 +0.58 127 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 50.49 +0.57 120 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 48.00 +0.57 114 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 45.52 +0.59 108 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 43.01 +0.58 102 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 40.50 +0.57 95 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 38.02 +0.58 90 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 35.55 +0.61 85 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 33.05 +0.61 79 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 30.54 +0.59 73 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 28.06 +0.61 68 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 25.59 +0.63 64 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 22.56 +0.08 32 1 135 -1
28AUG26 125.00 C 0.00 0.00 0.00 20.09 +0.09 32 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 17.64 +0.08 32 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 15.24 +0.07 32 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 12.91 +0.05 32 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 10.71 +0.04 32 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 8.66 +0.02 32 0 167 0
28AUG26 140.00 C 0.00 0.00 0.00 6.81 -0.01 32 0 810 0
28AUG26 142.50 C 0.00 0.00 0.00 5.20 +0.13 32 0 1,233 0
28AUG26 145.00 C 4.49 4.49 4.49 3.73 -0.14 31 1 120 0
28AUG26 147.50 C 0.00 0.00 0.00 2.67 -0.11 31 0 135 0
28AUG26 150.00 C 1.46 2.26 1.46 1.85 -0.10 32 146 172 +84
28AUG26 152.50 C 0.00 0.00 0.00 1.23 -0.11 32 0 2,549 0
28AUG26 155.00 C 0.00 0.00 0.00 0.79 -0.09 32 0 142 0
28AUG26 157.50 C 0.00 0.00 0.00 0.49 -0.06 32 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 0.30 -0.04 32 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 70 0
28AUG26 165.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 82.49 +0.09 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 80.00 +0.10 85 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 77.50 +0.09 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 75.01 +0.10 81 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 72.51 +0.10 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.01 +0.09 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 67.52 +0.10 68 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 65.78 +0.85 113 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.52 +0.09 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.77 +0.84 102 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.00 +0.56 90 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 55.78 +0.84 93 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.31 +0.86 89 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.85 +0.90 85 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 48.00 +0.55 73 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 45.81 +0.85 76 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 43.01 +0.55 66 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 40.50 +0.53 62 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 38.02 +0.55 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 35.55 +0.57 55 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 33.05 +0.56 51 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 30.54 +0.53 48 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 28.06 +0.52 44 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 25.59 +0.49 41 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 22.77 +0.06 32 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 20.42 +0.05 32 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 18.15 +0.03 32 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 15.99 0.00 32 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 13.96 -0.03 32 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 12.08 -0.05 32 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 10.35 -0.06 32 0 63 0
29SEP26 140.00 C 0.00 0.00 0.00 8.78 -0.06 32 0 46 0
29SEP26 142.50 C 0.00 0.00 0.00 7.18 -0.17 31 0 76 0
29SEP26 145.00 C 0.00 0.00 0.00 5.99 -0.21 31 0 114 0
29SEP26 147.50 C 0.00 0.00 0.00 4.94 -0.17 31 0 166 0
29SEP26 150.00 C 3.97 3.99 3.97 4.03 -0.24 31 5 88 +1
29SEP26 152.50 C 0.00 0.00 0.00 3.28 -0.20 31 0 598 0
29SEP26 155.00 C 0.00 0.00 0.00 2.64 -0.19 31 0 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 2.08 -0.21 31 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 1.71 -0.12 32 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 1.29 -0.15 31 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 1.05 -0.06 32 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.81 -0.06 32 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.62 -0.04 32 0 35 0
29OCT26 102.50 C 0.00 0.00 0.00 43.01 +0.55 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 40.50 +0.53 49 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 38.02 +0.54 47 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.55 +0.54 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 33.05 +0.49 41 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 30.63 +0.49 39 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 28.06 +0.29 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 25.59 +0.12 33 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 23.35 +0.10 33 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 21.57 +0.43 35 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 19.22 +0.11 33 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 17.32 +0.11 33 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 15.55 +0.11 33 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 13.86 +0.12 33 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 12.34 +0.11 33 0 23 0
29OCT26 140.00 C 0.00 0.00 0.00 10.58 -0.15 31 0 45 0
29OCT26 142.50 C 0.00 0.00 0.00 9.31 -0.11 32 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 8.17 -0.21 32 0 45 0
29OCT26 147.50 C 0.00 0.00 0.00 7.09 -0.02 32 0 68 0
29OCT26 150.00 C 0.00 0.00 0.00 6.18 +0.06 32 0 45 0
29OCT26 152.50 C 0.00 0.00 0.00 5.29 +0.02 32 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 4.58 +0.06 32 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 3.89 +0.02 32 0 15 0
29OCT26 160.00 C 0.00 0.00 0.00 3.33 +0.04 32 0 105 0
29OCT26 162.50 C 0.00 0.00 0.00 2.80 +0.02 32 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 2.45 +0.07 33 0 3 0
29OCT26 167.50 C 0.00 0.00 0.00 2.04 +0.06 33 0 1,176 0
29OCT26 170.00 C 1.55 1.55 1.55 1.72 +0.06 33 4 4 0
27NOV26 107.50 C 0.00 0.00 0.00 38.02 +0.44 39 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 35.55 +0.54 37 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 33.05 +0.09 35 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 31.19 +0.47 38 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 29.21 +0.67 38 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.81 +0.55 36 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 24.66 +0.42 35 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 22.30 +0.01 33 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 20.45 +0.01 33 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 18.12 -0.57 31 1 1 +1
27NOV26 132.50 C 0.00 0.00 0.00 17.01 -0.01 33 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 15.44 -0.03 33 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 13.95 -0.03 33 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 12.32 -0.29 32 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 11.04 -0.28 32 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 9.89 -0.35 32 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 8.76 -0.21 32 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 7.79 -0.21 32 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 6.91 -0.05 32 0 57 0
27NOV26 155.00 C 0.00 0.00 0.00 6.09 -0.10 32 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 5.39 -0.11 32 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 4.70 -0.16 32 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 4.15 -0.13 32 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 3.71 -0.05 33 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 3.24 -0.05 33 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 2.82 -0.05 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 77.62 +0.21 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 75.23 +0.32 69 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 72.62 +0.21 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.13 +0.21 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.75 +0.33 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.78 +0.85 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.68 +0.25 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.77 +0.84 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.00 +0.56 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.78 +0.84 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.31 +0.86 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.85 +0.89 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.00 +0.51 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 45.81 +0.85 43 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 43.19 +0.68 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 41.41 +1.21 43 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 38.76 +0.84 39 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 36.52 +0.83 39 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 34.29 +0.74 38 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 32.14 +0.74 37 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 30.34 +1.01 38 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 28.15 +0.78 37 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 26.33 +0.87 37 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 24.15 +0.52 35 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 22.27 +0.40 35 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 20.31 +0.10 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 18.69 +0.10 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.21 +0.09 34 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 15.74 +0.10 34 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 14.45 +0.09 34 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 13.17 +0.10 34 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 11.65 -0.27 32 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 10.60 -0.32 33 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 9.57 -0.28 33 0 99 0
30DEC26 152.50 C 0.00 0.00 0.00 8.71 -0.04 33 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 7.84 -0.04 33 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 7.07 -0.01 33 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 6.38 +0.02 33 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 5.68 -0.02 33 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.29 +0.19 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.73 +0.07 34 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 4.19 +0.05 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.78 +0.62 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.74 -0.06 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.09 +0.66 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.73 +0.65 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.39 +0.49 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.10 +0.64 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.76 +0.58 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.46 +0.54 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.23 +0.53 39 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 45.03 +0.52 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.26 +0.90 40 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.17 +0.80 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.95 +0.73 38 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 37.03 +0.81 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.01 +0.74 37 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 33.11 +0.72 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.25 +0.70 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.42 +0.65 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.71 +0.73 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.03 +0.69 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 24.45 +0.64 35 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 22.84 +0.48 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.38 +0.47 35 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 19.99 +0.39 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 18.25 -0.09 34 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 16.99 -0.09 34 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 15.72 -0.52 33 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 14.61 -0.51 33 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 13.56 -0.35 33 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 12.57 -0.34 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 11.63 -0.34 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 10.76 -0.33 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.94 -0.33 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 9.36 -0.18 33 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.67 -0.16 33 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.27 -0.12 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.64 -0.11 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 54.44 -0.21 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 52.19 -0.36 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 50.08 -0.22 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 47.95 -0.29 33 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 46.18 +0.02 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 44.11 0.00 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 42.17 +0.05 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.21 +0.06 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.25 +1.07 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 37.30 +0.95 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 35.41 +0.85 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.64 +0.81 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 31.95 +0.80 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 30.32 +0.79 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 28.71 +0.74 35 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 27.19 +0.71 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.68 +0.27 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 24.26 +0.23 34 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 22.36 -0.24 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.09 -0.23 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 19.82 -0.28 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 18.62 -0.47 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 17.53 -0.46 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 16.49 -0.46 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 15.51 -0.45 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 14.57 -0.46 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 13.68 -0.45 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 12.84 -0.44 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 12.27 -0.06 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 11.52 -0.04 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.98 -0.25 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 10.30 -0.25 33 0 0 0
TOTAL CALL 158 18,334 +85
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 34 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.02 0.00 33 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 100 0
28AUG26 127.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 697 0
28AUG26 130.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 232 0
28AUG26 132.50 P 0.00 0.00 0.00 0.36 -0.05 32 0 247 0
28AUG26 135.00 P 0.81 0.81 0.81 0.67 -0.05 32 15 25 +8
28AUG26 137.50 P 1.21 1.28 1.07 1.12 -0.08 32 61 96 +16
28AUG26 140.00 P 1.68 1.75 1.51 1.81 -0.10 33 109 478 +5
28AUG26 142.50 P 2.40 2.46 1.97 2.72 -0.08 33 64 151 +58
28AUG26 145.00 P 0.00 0.00 0.00 3.89 -0.03 33 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 5.20 -0.23 32 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 6.85 -0.14 32 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 8.72 -0.13 32 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 10.77 -0.13 32 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 12.98 -0.12 32 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 15.29 -0.11 32 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 17.68 -0.11 32 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 20.12 -0.10 32 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.60 -0.10 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 25.10 -0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 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 38 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 0.03 -0.01 32 0 213 0
29SEP26 110.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.38 -0.05 32 0 169 0
29SEP26 122.50 P 0.00 0.00 0.00 0.58 -0.06 32 0 936 0
29SEP26 125.00 P 0.00 0.00 0.00 0.85 -0.07 32 0 230 0
29SEP26 127.50 P 0.00 0.00 0.00 1.21 -0.08 32 0 732 0
29SEP26 130.00 P 0.00 0.00 0.00 1.69 0.00 32 0 172 0
29SEP26 132.50 P 0.00 0.00 0.00 2.29 -0.11 32 0 47 0
29SEP26 135.00 P 0.00 0.00 0.00 3.01 -0.10 32 0 16 0
29SEP26 137.50 P 4.03 4.03 4.03 3.88 -0.15 32 2 76 0
29SEP26 140.00 P 0.00 0.00 0.00 4.89 -0.04 32 0 18 0
29SEP26 142.50 P 0.00 0.00 0.00 6.09 -0.04 33 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 7.44 -0.02 33 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 8.92 -0.01 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.24 -0.18 32 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 11.98 -0.18 32 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.83 -0.17 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.77 -0.17 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.84 -0.16 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 19.98 -0.16 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 22.19 -0.14 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 24.47 -0.14 32 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 26.88 -0.04 33 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 0.00 33 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.29 +0.01 33 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.41 +0.01 33 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.82 +0.02 33 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.10 +0.02 33 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.46 +0.02 33 0 102 0
29OCT26 125.00 P 0.00 0.00 0.00 1.97 +0.02 33 0 45 0
29OCT26 127.50 P 0.00 0.00 0.00 2.51 +0.03 33 0 60 0
29OCT26 130.00 P 3.20 3.20 3.20 3.16 +0.03 33 1 92 +1
29OCT26 132.50 P 0.00 0.00 0.00 3.93 +0.03 33 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 4.77 +0.04 33 0 7 0
29OCT26 137.50 P 0.00 0.00 0.00 5.73 +0.11 33 0 15 0
29OCT26 140.00 P 6.37 6.37 6.37 6.83 +0.17 33 15 30 +15
29OCT26 142.50 P 0.00 0.00 0.00 8.05 +0.24 33 0 213 0
29OCT26 145.00 P 0.00 0.00 0.00 9.36 +0.26 33 0 18 0
29OCT26 147.50 P 9.62 9.62 9.62 10.67 0.00 33 9 9 +9
29OCT26 150.00 P 0.00 0.00 0.00 11.91 -0.22 32 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 13.74 0.00 33 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 15.51 0.00 33 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 17.31 -0.01 33 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 19.24 -0.02 33 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 21.22 -0.02 33 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 23.30 -0.02 33 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 25.56 +0.11 34 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 27.11 -1.13 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.45 -0.03 33 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.63 -0.03 33 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.84 -0.04 33 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.10 -0.04 33 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.44 -0.06 33 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.82 -0.07 33 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 2.30 -0.07 33 0 7 0
27NOV26 125.00 P 0.00 0.00 0.00 2.93 -0.09 33 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.59 -0.08 33 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 4.34 -0.10 33 0 5 0
27NOV26 132.50 P 0.00 0.00 0.00 5.17 -0.10 33 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.13 -0.08 34 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 7.15 +0.04 34 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 8.32 +0.14 34 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 9.55 +0.18 34 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 10.87 +0.20 34 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 12.24 0.00 34 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 13.50 -0.15 33 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 15.09 -0.15 33 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 16.76 -0.15 33 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 18.54 -0.14 33 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 20.04 -0.45 32 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 22.07 -0.35 32 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 23.92 -0.46 32 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 25.94 -0.49 31 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 28.46 -0.58 33 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 34 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 0.00 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 0.51 +0.01 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.69 0.00 33 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.90 +0.01 34 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.16 +0.01 34 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.47 +0.01 34 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.83 +0.01 34 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.26 +0.01 33 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.76 +0.01 34 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.33 +0.01 34 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.09 +0.01 34 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 4.84 +0.01 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.68 +0.05 34 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.57 +0.09 34 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 7.57 +0.16 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 8.61 +0.16 34 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 9.73 +0.16 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 10.95 +0.17 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.25 +0.18 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.64 +0.18 34 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 15.44 +0.44 35 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.59 -0.01 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.84 -0.37 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 19.51 -0.43 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.30 -0.42 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 23.12 -0.41 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 25.02 -0.45 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 26.97 -0.82 32 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.02 -0.78 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.44 -0.02 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.56 -0.03 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.73 -0.04 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.92 -0.04 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.16 -0.06 33 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.43 -0.06 33 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.75 -0.08 33 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.19 -0.08 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.60 -0.10 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.12 -0.10 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.64 -0.10 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.28 -0.12 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 4.95 -0.12 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 5.67 -0.14 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 6.52 -0.14 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.37 -0.10 34 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 8.33 -0.01 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.37 +0.09 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 10.42 +0.12 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.59 +0.20 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.75 +0.20 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 13.98 +0.21 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.28 +0.21 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.65 +0.21 34 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 18.43 +0.34 35 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 19.17 -0.45 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.72 -0.58 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.37 -0.59 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.06 -0.62 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 25.79 -0.66 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 27.58 -0.69 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.42 -0.72 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.31 -0.72 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.17 -0.06 34 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.45 -0.05 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.68 -0.10 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.03 -0.13 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.48 -0.06 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 2.91 -0.08 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.43 -0.06 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 3.95 -0.06 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 4.56 -0.07 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.08 -0.21 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 5.92 -0.03 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 6.70 -0.05 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 7.56 -0.03 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 8.42 -0.01 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 9.38 -0.29 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 10.43 -0.29 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 11.49 -0.30 34 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 12.60 -0.31 34 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 13.85 -0.23 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 15.11 -0.16 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.38 -0.15 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 17.79 -0.05 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.09 -0.11 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 20.72 +0.18 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 22.21 +0.18 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 23.86 +0.29 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 24.94 -0.50 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 26.50 -0.60 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.15 -0.65 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 29.85 -0.69 33 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 31.61 -0.72 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.41 -0.73 33 0 0 0
TOTAL PUT 276 14,079 +112
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 0.00 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.40 0.00 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.89 -0.01 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.40 0.00 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.90 0.00 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.40 0.00 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.88 -0.03 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.91 +0.01 42 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.91 0.00 32 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 2.91 0.00 23 0 230 0
28AUG26 24.00 C 0.00 0.00 0.00 1.91 0.00 14 0 347 0
28AUG26 25.00 C 1.00 1.00 1.00 0.97 -0.04 16 8 926 -8
28AUG26 26.00 C 0.31 0.34 0.27 0.30 0.00 16 148 3,905 -83
28AUG26 27.00 C 0.05 0.05 0.05 0.05 0.00 16 50 3,440 -10
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 661 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.96 +0.01 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.49 +0.06 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.00 +0.07 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.49 +0.06 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.98 +0.03 43 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.49 +0.04 41 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.00 +0.05 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.96 0.00 20 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.99 0.00 25 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.03 +0.01 23 0 371 0
29SEP26 24.00 C 0.00 0.00 0.00 2.09 0.00 19 0 294 0
29SEP26 25.00 C 0.00 0.00 0.00 1.27 0.00 18 0 660 0
29SEP26 26.00 C 0.60 0.66 0.60 0.63 0.00 17 33 1,548 +30
29SEP26 27.00 C 0.26 0.26 0.23 0.26 0.00 17 16 1,161 -11
29SEP26 28.00 C 0.00 0.00 0.00 0.10 0.00 17 0 463 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 17 0 250 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 18 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 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 37 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.98 -0.01 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.49 0.00 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.00 +0.01 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.49 -0.01 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.00 0.00 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.58 +0.12 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.09 +0.12 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.05 +0.03 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.04 0.00 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.11 +0.01 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.25 +0.01 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.47 0.00 18 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.92 +0.01 18 0 87 0
29OCT26 27.00 C 0.42 0.45 0.42 0.53 +0.01 19 2 175 +2
29OCT26 28.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 296 0
29OCT26 29.00 C 0.00 0.00 0.00 0.13 0.00 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 0.00 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 7.49 -0.01 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.00 0.00 24 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.58 +0.08 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.09 +0.12 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.11 +0.09 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.04 0.00 19 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.11 +0.01 19 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.25 0.00 18 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.47 -0.05 17 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.92 -0.04 18 0 10 0
27NOV26 27.00 C 0.00 0.00 0.00 0.53 -0.04 18 0 18 0
27NOV26 28.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 0.00 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.49 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.00 +0.01 30 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.50 0.00 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.00 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.58 +0.08 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.09 +0.12 31 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.12 +0.10 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.04 -0.01 17 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.12 0.00 18 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.31 -0.01 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.55 -0.06 17 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.00 -0.05 17 0 216 0
30DEC26 27.00 C 0.00 0.00 0.00 0.61 -0.04 17 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 -0.02 17 0 91 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 217 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 21 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 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.49 0.00 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.00 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.54 +0.04 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.04 +0.04 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.58 +0.08 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.09 +0.07 25 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.12 +0.07 22 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.12 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.27 0.00 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.58 +0.05 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.93 -0.02 18 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.39 0.00 18 0 156 0
30MAR27 27.00 C 0.00 0.00 0.00 0.99 0.00 18 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.69 -0.01 18 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.47 -0.01 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 +0.02 18 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 +0.01 18 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 0.00 18 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 0.00 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.99 0.00 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.49 0.00 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.00 +0.01 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.54 +0.04 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.04 +0.03 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.58 +0.06 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.09 +0.05 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.20 +0.08 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.28 0.00 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.49 -0.01 18 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 2.88 +0.08 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.26 +0.06 18 0 50 0
29JUN27 26.00 C 1.81 1.81 1.81 1.76 +0.04 18 50 141 -50
29JUN27 27.00 C 0.00 0.00 0.00 1.32 0.00 18 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 0.99 0.00 18 0 31 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 0.00 18 0 43 0
29JUN27 30.00 C 0.56 0.56 0.56 0.54 0.00 18 50 127 -50
29JUN27 31.00 C 0.00 0.00 0.00 0.39 0.00 18 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.28 0.00 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.14 0.00 18 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
TOTAL CALL 357 20,642 -180
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,049 0
28AUG26 25.00 P 0.07 0.08 0.07 0.06 -0.01 16 66 1,520 +6
28AUG26 26.00 P 0.38 0.39 0.38 0.39 -0.02 16 105 802 +47
28AUG26 27.00 P 0.00 0.00 0.00 1.14 -0.01 15 0 78 0
28AUG26 28.00 P 0.00 0.00 0.00 2.12 0.00 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.12 -0.01 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.16 0.00 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.15 -0.01 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.15 -0.01 71 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.15 -0.01 77 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.15 -0.01 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,412 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 18 0 1,426 0
29SEP26 24.00 P 0.10 0.12 0.10 0.08 0.00 17 64 1,496 +46
29SEP26 25.00 P 0.10 0.30 0.10 0.27 0.00 17 70 1,896 +64
29SEP26 26.00 P 0.00 0.00 0.00 0.67 +0.01 17 0 785 0
29SEP26 27.00 P 0.00 0.00 0.00 1.31 0.00 17 0 1,072 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 0.00 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.13 +0.01 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.12 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.16 0.00 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.15 -0.01 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.15 -0.01 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.15 -0.01 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.15 -0.01 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.12 -0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 142 0
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 27 210 690 +210
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 21 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 110 0
29OCT26 23.00 P 0.14 0.14 0.14 0.09 0.00 19 10 160 0
29OCT26 24.00 P 0.30 0.30 0.30 0.23 +0.01 19 80 421 +80
29OCT26 25.00 P 0.53 0.57 0.53 0.50 +0.01 19 5 221 +5
29OCT26 26.00 P 0.00 0.00 0.00 0.95 +0.04 20 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.53 +0.01 19 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 2.28 0.00 19 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 3.16 0.00 19 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.12 -0.15 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.16 0.00 31 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.15 -0.01 33 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.15 -0.01 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.15 -0.01 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 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 0.17 -0.03 18 0 121 0
27NOV26 24.00 P 0.00 0.00 0.00 0.38 -0.05 18 0 164 0
27NOV26 25.00 P 0.00 0.00 0.00 0.74 -0.02 18 0 5 0
27NOV26 26.00 P 0.00 0.00 0.00 1.25 0.00 18 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.91 -0.04 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.70 -0.03 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.58 -0.03 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.52 -0.01 17 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.48 -0.10 16 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.47 -0.02 17 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.46 0.00 16 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.45 0.00 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.45 0.00 22 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 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 19 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -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 0.25 -0.01 18 0 1,583 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.01 18 0 2,239 0
30DEC26 25.00 P 0.00 0.00 0.00 0.88 -0.01 18 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 +0.03 18 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 +0.05 19 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 -0.01 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.63 -0.01 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.55 0.00 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.49 -0.10 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.53 -0.03 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.46 0.00 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.45 0.00 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.45 0.00 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.44 0.00 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.43 0.00 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 82 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 0.00 18 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 0.00 19 0 348 0
30MAR27 25.00 P 0.00 0.00 0.00 1.14 -0.03 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.67 0.00 18 0 22 0
30MAR27 27.00 P 0.00 0.00 0.00 2.27 -0.01 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.99 0.00 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.79 0.00 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.66 +0.01 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.52 -0.08 16 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.54 -0.02 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.51 -0.04 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.49 -0.05 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.45 0.00 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.44 0.00 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 170 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 0.00 18 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 0.00 18 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.23 0.00 18 0 92 0
29JUN27 22.00 P 0.50 0.50 0.50 0.39 0.00 18 4 184 +4
29JUN27 23.00 P 0.00 0.00 0.00 0.64 0.00 19 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 0.00 19 0 190 0
29JUN27 25.00 P 0.00 0.00 0.00 1.39 0.00 19 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 -0.01 19 0 130 0
29JUN27 27.00 P 0.00 0.00 0.00 2.48 -0.04 18 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.15 -0.05 18 0 10 0
29JUN27 29.00 P 0.00 0.00 0.00 3.90 -0.06 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.77 +0.03 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.62 -0.04 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.55 -0.01 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.51 -0.04 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.49 -0.05 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.45 0.00 18 0 0 0
TOTAL PUT 614 29,892 +462
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$ 354.200
14AUG26 277.50 C 0.00 0.00 0.00 76.72 -6.22 0 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 74.22 -6.24 0 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 71.72 -6.23 0 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 69.22 -6.23 0 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 66.72 -6.23 0 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 64.22 -6.23 0 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 61.72 -6.23 0 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 59.22 -6.23 0 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 56.72 -6.23 0 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 54.22 -6.23 0 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 49.22 -6.23 0 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 44.22 -6.23 0 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 39.23 -6.22 74 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 34.23 -6.22 64 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 29.23 -6.22 55 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 24.23 -6.22 45 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 19.23 -6.23 36 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 14.24 -6.23 31 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 9.34 -6.22 30 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 4.82 -6.15 27 0 0 0
14AUG26 355.00 C 1.94 1.94 1.94 1.84 -4.95 29 11 11 +11
14AUG26 360.00 C 0.00 0.00 0.00 0.45 -3.15 30 0 23 0
14AUG26 365.00 C 0.36 0.36 0.10 0.07 -1.54 30 12 84 0
14AUG26 370.00 C 0.00 0.00 0.00 0.01 -0.58 32 0 122 0
14AUG26 375.00 C 0.00 0.00 0.00 0.01 -0.16 41 0 87 0
14AUG26 380.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 87 0
14AUG26 385.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
14AUG26 390.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
14AUG26 395.00 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
14AUG26 400.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
14AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
14AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
14AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
14AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 76.88 -6.22 48 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 74.38 -6.22 41 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 71.88 -6.22 0 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 69.38 -6.23 0 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 66.88 -6.23 0 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 64.39 -6.22 42 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 61.89 -6.22 39 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 59.39 -6.22 34 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 56.89 -6.22 0 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 54.39 -6.23 0 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 49.40 -6.22 32 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 44.40 -6.22 26 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 39.41 -6.22 27 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 34.43 -6.22 27 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 29.49 -6.19 27 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 24.63 -6.13 27 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 19.36 -6.58 0 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 15.06 -6.23 23 0 0 0
21AUG26 345.00 C 11.05 11.05 11.05 11.21 -5.76 25 2 2 +2
21AUG26 350.00 C 7.73 7.73 7.73 7.91 -5.08 26 2 2 +2
21AUG26 355.00 C 5.29 5.29 5.29 5.27 -4.23 26 15 15 +15
21AUG26 360.00 C 4.03 4.03 3.21 3.29 -3.36 26 79 80 +79
21AUG26 365.00 C 2.65 2.65 1.79 1.92 -2.49 26 28 170 +4
21AUG26 370.00 C 1.08 1.08 0.94 1.04 -1.74 26 65 222 +60
21AUG26 375.00 C 0.73 0.73 0.50 0.55 -1.12 27 17 177 +17
21AUG26 380.00 C 0.00 0.00 0.00 0.26 -0.71 27 0 234 0
21AUG26 385.00 C 0.00 0.00 0.00 0.12 -0.39 27 0 79 0
21AUG26 390.00 C 0.00 0.00 0.00 0.05 -0.21 27 0 133 0
21AUG26 395.00 C 0.00 0.00 0.00 0.02 -0.10 27 0 75 0
21AUG26 400.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 79 0
21AUG26 405.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 154.44 -6.22 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 149.45 -6.21 78 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 144.45 -6.07 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 139.46 -6.22 67 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 134.46 -6.22 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 129.47 -6.10 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 124.48 -6.05 62 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 119.48 -6.22 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 114.49 -6.22 53 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 109.49 -6.22 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 104.50 -6.22 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 99.51 -6.22 48 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 94.51 -6.22 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 89.52 -6.22 40 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 84.53 -6.22 42 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 79.53 -6.22 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 74.54 -6.22 35 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 69.55 -6.22 35 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 64.56 -6.22 33 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 59.58 -6.22 33 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 54.61 -6.21 33 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 44.79 -6.16 33 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 35.26 -6.04 33 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 26.37 -5.74 33 0 178 0
28AUG26 340.00 C 17.50 17.50 17.50 18.53 -5.21 33 1 679 0
28AUG26 350.00 C 12.50 13.00 11.98 11.75 -4.80 32 18 247 -12
28AUG26 360.00 C 7.70 7.70 7.10 7.09 -3.67 33 114 557 +62
28AUG26 370.00 C 4.60 4.76 4.10 3.97 -2.40 33 215 1,350 +120
28AUG26 380.00 C 2.54 2.60 2.15 2.12 -1.71 34 174 943 +10
28AUG26 390.00 C 1.42 1.42 1.12 0.99 -1.02 34 126 1,621 -8
28AUG26 400.00 C 0.62 0.65 0.60 0.42 -0.56 33 67 956 -18
28AUG26 410.00 C 0.34 0.34 0.28 0.17 -0.27 34 5 706 +4
28AUG26 420.00 C 0.00 0.00 0.00 0.06 -0.13 33 0 584 0
28AUG26 430.00 C 0.00 0.00 0.00 0.02 -0.06 33 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 38 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 53 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 59 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 154.44 -6.73 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 149.45 -6.74 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 144.45 -6.76 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 139.46 -6.77 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 134.46 -6.79 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 129.51 -6.76 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 124.55 -6.74 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 119.62 -6.69 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 114.63 -6.70 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 109.49 -6.86 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 104.53 -6.85 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 99.63 -6.78 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 94.87 -5.86 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 89.88 -5.86 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 85.06 -5.70 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 80.24 -5.69 22 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 75.45 -5.66 30 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 70.72 -5.63 32 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 66.08 -5.53 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 61.41 -5.54 34 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 56.83 -5.52 34 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 48.04 -5.71 34 340 466 +73
29SEP26 320.00 C 0.00 0.00 0.00 39.85 -5.41 34 0 265 0
29SEP26 330.00 C 0.00 0.00 0.00 32.39 -5.04 34 0 310 0
29SEP26 340.00 C 0.00 0.00 0.00 25.78 -4.57 34 0 314 0
29SEP26 350.00 C 20.76 20.76 20.00 19.84 -4.08 33 23 760 +8
29SEP26 360.00 C 15.90 15.90 15.90 14.82 -4.06 33 15 710 0
29SEP26 370.00 C 0.00 0.00 0.00 11.33 -3.12 34 0 1,115 0
29SEP26 380.00 C 9.05 9.05 8.60 8.28 -2.67 34 32 520 +17
29SEP26 390.00 C 6.20 6.20 6.20 6.08 -1.91 34 1 712 0
29SEP26 400.00 C 5.00 5.00 4.50 4.24 -1.56 34 63 680 -51
29SEP26 410.00 C 3.35 3.35 3.35 2.90 -1.19 34 2 1,328 +2
29SEP26 420.00 C 2.50 2.50 2.42 1.94 -0.88 34 40 257 -24
29SEP26 430.00 C 1.80 1.80 1.80 1.28 -0.64 34 2 488 0
29SEP26 440.00 C 1.34 1.34 1.34 0.82 -0.46 34 2 990 -2
29SEP26 450.00 C 0.98 0.98 0.98 0.51 -0.33 34 2 550 +2
29SEP26 460.00 C 0.00 0.00 0.00 0.32 -0.21 34 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.19 -0.14 34 0 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.12 -0.09 34 0 139 0
29SEP26 490.00 C 0.00 0.00 0.00 0.07 -0.06 34 0 138 0
29SEP26 500.00 C 0.33 0.33 0.33 0.04 -0.04 34 2 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 37 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 95.82 -6.36 23 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 91.06 -6.33 29 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 86.38 -6.26 32 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 81.70 -6.27 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 77.04 -6.31 32 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 72.49 -6.19 33 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 68.19 -5.95 34 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 63.81 -5.88 34 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 59.55 -5.87 34 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 51.40 -5.36 34 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 43.84 -5.05 34 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 36.94 -4.69 34 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 30.74 -4.29 34 0 422 0
29OCT26 350.00 C 25.47 25.47 25.47 24.53 -5.47 32 15 590 +15
29OCT26 360.00 C 20.24 20.24 20.24 20.12 -3.68 33 1 878 +1
29OCT26 370.00 C 17.24 17.65 16.01 15.94 -3.35 33 49 211 +34
29OCT26 380.00 C 0.00 0.00 0.00 12.63 -2.82 33 0 436 0
29OCT26 390.00 C 0.00 0.00 0.00 9.89 -2.49 33 0 272 0
29OCT26 400.00 C 0.00 0.00 0.00 7.82 -2.05 34 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 6.15 -1.63 34 0 89 0
29OCT26 420.00 C 5.08 5.08 5.08 4.71 -1.27 34 2,015 2,412 +2,000
29OCT26 430.00 C 0.00 0.00 0.00 3.54 -1.01 34 0 222 0
29OCT26 440.00 C 0.00 0.00 0.00 2.55 -0.89 34 0 83 0
29OCT26 450.00 C 0.00 0.00 0.00 1.88 -0.61 34 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 1.41 -0.49 34 0 12 0
27NOV26 285.00 C 0.00 0.00 0.00 75.48 -5.91 36 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 71.10 -5.86 35 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 66.73 -6.16 35 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 62.73 -6.02 35 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 55.11 -5.20 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 48.03 -4.92 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 41.52 -4.62 35 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 35.62 -4.29 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 29.82 -5.46 34 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 24.94 -4.18 34 0 70 0
27NOV26 370.00 C 0.00 0.00 0.00 20.97 -3.70 34 0 85 0
27NOV26 380.00 C 0.00 0.00 0.00 17.48 -3.25 34 0 168 0
27NOV26 390.00 C 0.00 0.00 0.00 14.55 -2.70 35 0 45 0
27NOV26 400.00 C 0.00 0.00 0.00 12.11 -2.33 35 0 194 0
27NOV26 410.00 C 0.00 0.00 0.00 10.06 -2.05 35 0 93 0
27NOV26 420.00 C 0.00 0.00 0.00 8.24 -1.73 35 0 21 0
27NOV26 430.00 C 0.00 0.00 0.00 6.64 -1.47 35 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 5.17 -1.40 35 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 4.12 -1.02 35 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 3.36 -0.88 35 0 115 0
30DEC26 200.00 C 0.00 0.00 0.00 156.79 -5.93 43 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 151.73 -6.33 39 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 146.92 -6.27 40 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 142.33 -6.09 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 137.54 -6.07 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 132.61 -6.18 40 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 127.83 -5.99 40 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 123.10 -6.01 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 118.42 -5.93 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 113.75 -5.91 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 109.17 -5.85 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 104.54 -5.87 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 100.01 -5.84 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 95.55 -5.81 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 91.11 -5.84 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 86.96 -5.60 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 82.70 -5.51 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 78.51 -5.49 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 74.21 -5.62 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 70.22 -5.64 36 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 65.84 -5.88 35 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 58.58 -5.51 35 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 51.82 -4.75 35 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 45.57 -4.47 35 0 167 0
30DEC26 340.00 C 39.51 39.51 38.97 39.49 -5.81 34 30 225 0
30DEC26 350.00 C 34.40 34.40 34.40 33.63 -4.94 34 15 1,224 +15
30DEC26 360.00 C 0.00 0.00 0.00 29.31 -4.22 34 0 146 0
30DEC26 370.00 C 0.00 0.00 0.00 25.43 -3.63 34 0 294 0
30DEC26 380.00 C 0.00 0.00 0.00 21.78 -3.56 35 0 594 0
30DEC26 390.00 C 0.00 0.00 0.00 18.56 -3.24 35 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 15.96 -2.50 35 0 192 0
30DEC26 410.00 C 13.80 13.80 13.80 13.65 -2.23 35 10 450 +10
30DEC26 420.00 C 11.50 11.50 11.50 11.59 -2.03 35 1 192 +1
30DEC26 430.00 C 9.80 9.80 9.80 9.80 -1.69 35 1 185 +1
30DEC26 440.00 C 0.00 0.00 0.00 7.94 -1.71 35 0 327 0
30DEC26 450.00 C 7.80 7.80 7.80 6.60 -1.49 35 1 811 0
30DEC26 460.00 C 0.00 0.00 0.00 5.47 -1.28 35 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 4.52 -1.09 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 3.73 -0.93 35 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 3.15 -0.70 35 0 285 0
30DEC26 500.00 C 0.00 0.00 0.00 2.58 -0.60 35 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 2.05 -0.49 35 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.67 -0.41 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.36 -0.35 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 1.10 -0.29 35 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.89 -0.25 35 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.72 -0.21 35 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.58 -0.20 35 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.47 -0.14 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.38 -0.12 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.30 -0.10 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.24 -0.08 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.20 -0.06 35 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 159.51 -5.99 43 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 154.84 -6.46 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 150.27 -5.87 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 145.62 -5.88 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 141.02 -5.85 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 136.45 -6.32 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 131.83 -5.90 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 127.17 -6.07 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 122.96 -5.82 40 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 118.36 -5.96 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 114.03 -6.02 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 109.77 -6.05 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 105.50 -5.99 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 101.42 -6.00 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 97.58 -5.76 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 93.60 -5.68 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 89.53 -5.77 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 85.71 -5.69 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 81.89 -5.69 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 78.26 -5.43 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 74.83 -5.38 37 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 67.08 -5.94 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 59.35 -7.08 34 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 55.08 -5.09 35 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 49.69 -4.27 35 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 43.38 -5.37 34 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 39.82 -4.37 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 35.63 -4.07 35 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 31.84 -3.78 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 28.41 -3.52 35 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 25.34 -3.24 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 22.58 -2.99 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 20.12 -2.74 35 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 18.11 -2.34 36 0 73 0
30MAR27 440.00 C 0.00 0.00 0.00 16.11 -2.13 36 0 1,384 0
30MAR27 450.00 C 0.00 0.00 0.00 13.79 -2.36 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 12.14 -2.14 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 10.67 -1.94 35 0 637 0
30MAR27 480.00 C 0.00 0.00 0.00 9.37 -1.75 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 8.22 -1.58 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 7.20 -1.42 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 6.30 -1.28 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 5.51 -1.14 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 4.81 -1.03 35 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 4.20 -0.92 35 0 65 0
30MAR27 550.00 C 4.74 4.74 4.74 3.66 -0.82 35 1 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.19 -0.62 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 2.78 -0.55 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.42 -0.49 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 2.10 -0.44 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.83 -0.39 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.59 -0.35 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.38 -0.31 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 111.22 -5.67 38 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 107.32 -5.68 38 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 103.49 -5.68 38 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 100.08 -5.18 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 96.09 -5.43 37 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 92.53 -5.97 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 89.01 -5.32 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 85.57 -5.26 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 82.24 -5.15 37 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 75.62 -5.25 36 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 69.53 -5.08 36 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 64.02 -4.70 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 58.69 -4.58 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 53.73 -4.36 36 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 48.72 -4.56 35 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 44.55 -4.17 35 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 40.71 -3.93 35 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 37.27 -3.61 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 34.03 -3.39 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 31.06 -3.17 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 28.34 -2.98 36 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 26.10 -2.55 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 23.86 -2.54 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 21.07 -2.95 36 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 19.10 -2.74 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 17.30 -2.54 36 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 16.14 -1.87 36 0 20 0
TOTAL CALL 3,614 53,776 +2,450
14AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 130 0 75 0
14AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 125 0 75 0
14AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 109 0 26 0
14AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
14AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
14AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
14AUG26 335.00 P 0.10 0.10 0.10 0.01 0.00 40 6 94 -6
14AUG26 340.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 28 0
14AUG26 345.00 P 0.30 0.30 0.30 0.12 +0.02 30 1 60 +1
14AUG26 350.00 P 1.10 1.17 1.10 0.76 +0.33 30 8 71 +8
14AUG26 355.00 P 2.43 2.66 2.43 2.75 +1.46 31 19 137 +1
14AUG26 360.00 P 0.00 0.00 0.00 6.43 +3.36 34 0 86 0
14AUG26 365.00 P 0.00 0.00 0.00 10.85 +4.65 30 0 31 0
14AUG26 370.00 P 0.00 0.00 0.00 15.80 +5.57 0 0 18 0
14AUG26 375.00 P 0.00 0.00 0.00 20.80 +6.07 0 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 25.80 +6.19 0 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 30.80 +6.20 0 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 35.80 +6.20 0 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 40.80 +6.20 0 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 45.80 +6.20 0 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 50.80 +6.20 0 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 55.80 +6.20 0 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 60.80 +6.20 0 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 65.80 +6.20 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 71.45 +6.85 200 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 76.46 +5.58 211 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 81.44 +5.58 220 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 86.45 +6.58 230 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 91.44 +5.58 239 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 96.45 +5.59 249 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 101.45 +5.59 258 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 106.46 +5.58 268 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 111.46 +5.58 276 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 53 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 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 44 0 60 0
21AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
21AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.22 +0.10 27 0 5 0
21AUG26 335.00 P 0.87 0.90 0.87 0.53 +0.23 27 2 44 +2
21AUG26 340.00 P 1.31 1.40 1.31 1.13 +0.46 27 12 30 0
21AUG26 345.00 P 1.95 1.95 1.95 2.20 +0.90 27 10 25 +10
21AUG26 350.00 P 3.14 4.25 3.14 3.87 +1.51 27 109 93 +64
21AUG26 355.00 P 5.22 5.69 5.22 6.21 +2.34 28 32 141 +15
21AUG26 360.00 P 0.00 0.00 0.00 9.24 +3.22 28 0 331 0
21AUG26 365.00 P 0.00 0.00 0.00 12.97 +4.18 29 0 70 0
21AUG26 370.00 P 0.00 0.00 0.00 17.20 +5.03 31 0 30 0
21AUG26 375.00 P 0.00 0.00 0.00 21.18 +5.07 27 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 25.93 +5.43 27 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 30.82 +5.89 27 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 35.80 +6.09 0 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 40.80 +6.18 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 45.80 +6.20 0 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 50.80 +6.20 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 55.80 +6.20 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 60.80 +6.20 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 65.80 +4.93 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 71.45 +5.58 73 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 76.46 +5.58 77 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 81.45 +5.59 80 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 86.47 +5.60 84 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 92.20 +6.33 100 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 96.46 +5.59 91 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 101.47 +5.61 95 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 106.46 +5.58 98 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 111.46 +5.58 101 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 86 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 68 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 404 0
28AUG26 290.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 445 0
28AUG26 295.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 283 0
28AUG26 300.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 667 0
28AUG26 310.00 P 0.00 0.00 0.00 0.22 +0.06 34 0 887 0
28AUG26 320.00 P 0.00 0.00 0.00 0.70 +0.20 34 0 790 0
28AUG26 330.00 P 2.06 2.30 1.99 1.83 +0.51 34 19 1,174 +2
28AUG26 340.00 P 3.93 4.46 3.71 4.03 +1.05 34 118 2,539 -44
28AUG26 350.00 P 7.42 7.42 7.40 7.73 +1.99 34 16 755 +9
28AUG26 360.00 P 12.55 12.56 12.55 12.93 +2.93 34 32 522 +30
28AUG26 370.00 P 20.16 20.16 20.16 19.48 +3.95 33 1 595 -1
28AUG26 380.00 P 0.00 0.00 0.00 27.51 +4.59 33 0 768 0
28AUG26 390.00 P 0.00 0.00 0.00 36.45 +5.27 33 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 45.97 +5.75 33 1 117 0
28AUG26 410.00 P 0.00 0.00 0.00 55.81 +6.04 33 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 65.80 +4.89 0 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 76.46 +5.58 57 0 0 -120
28AUG26 440.00 P 0.00 0.00 0.00 86.47 +5.60 63 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 96.46 +5.59 68 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 106.46 +5.58 73 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 116.44 +5.61 78 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 126.43 +5.57 82 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 136.44 +5.56 87 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 146.44 +5.56 91 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 156.46 +6.60 96 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 166.43 +5.57 99 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 176.38 +5.51 102 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 186.42 +5.56 107 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 196.42 +5.55 111 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 206.42 +5.55 114 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 216.40 +5.58 118 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 226.42 +5.58 122 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 236.45 +5.63 126 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 246.42 +5.58 129 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 256.44 +5.62 133 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 266.40 +5.55 135 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 0.00 34 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 116 0
29SEP26 265.00 P 0.71 0.71 0.71 0.10 +0.02 34 10 22 +10
29SEP26 270.00 P 0.00 0.00 0.00 0.16 +0.04 34 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.25 +0.06 34 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.38 +0.10 34 0 282 0
29SEP26 285.00 P 0.00 0.00 0.00 0.54 +0.11 34 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.80 +0.17 34 0 287 0
29SEP26 295.00 P 0.00 0.00 0.00 1.14 +0.26 34 0 271 0
29SEP26 300.00 P 2.58 2.58 2.58 1.55 +0.31 34 15 616 0
29SEP26 310.00 P 3.54 3.54 3.54 2.78 +0.57 34 343 1,305 +140
29SEP26 320.00 P 5.20 5.40 5.20 4.59 +0.83 34 25 759 0
29SEP26 330.00 P 7.40 7.85 7.36 7.18 +1.20 34 28 970 +1
29SEP26 340.00 P 10.68 10.68 10.68 10.69 +1.74 34 10 833 +10
29SEP26 350.00 P 14.98 15.60 14.98 15.11 +2.41 35 24 749 +7
29SEP26 360.00 P 17.77 20.75 17.77 20.35 +3.36 35 49 1,399 +20
29SEP26 370.00 P 26.80 26.80 26.80 25.96 +3.31 34 1 1,111 0
29SEP26 380.00 P 0.00 0.00 0.00 32.87 +3.83 34 0 724 0
29SEP26 390.00 P 0.00 0.00 0.00 40.52 +5.40 34 0 977 0
29SEP26 400.00 P 0.00 0.00 0.00 48.79 +4.76 34 1 3,396 +1
29SEP26 410.00 P 0.00 0.00 0.00 57.56 +5.14 34 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 66.74 +5.46 34 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 77.38 +5.14 40 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 86.47 +5.09 39 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 96.46 +5.54 42 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 106.46 +5.58 45 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 116.44 +5.61 47 0 739 0
29SEP26 480.00 P 0.00 0.00 0.00 126.43 +5.57 50 0 15 0
29SEP26 490.00 P 0.00 0.00 0.00 136.44 +5.56 53 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 146.45 +5.57 56 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 156.46 +6.60 58 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 166.43 +5.57 61 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 176.43 +5.56 63 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 186.42 +5.52 65 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 196.42 +5.53 68 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 206.42 +5.55 70 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 216.40 +5.47 72 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 226.42 +5.58 74 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 236.45 +5.63 77 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 246.42 +5.58 78 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 256.44 +5.55 81 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 266.40 +5.52 82 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 276.41 +5.54 84 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 286.40 +5.50 86 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 296.34 +5.47 87 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 306.44 +5.55 90 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 316.40 +5.52 91 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 326.39 +5.54 93 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 336.39 +5.54 95 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 346.40 +6.80 97 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.38 +0.08 34 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.54 +0.12 34 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.74 +0.16 34 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.98 +0.18 34 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.33 +0.29 34 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 1.71 +0.31 34 0 92 0
29OCT26 290.00 P 3.25 3.25 3.15 2.29 +0.45 34 2 65 +1
29OCT26 295.00 P 0.00 0.00 0.00 2.89 +0.51 34 0 77 0
29OCT26 300.00 P 0.00 0.00 0.00 3.63 +0.64 34 0 124 0
29OCT26 310.00 P 0.00 0.00 0.00 5.49 +0.90 34 0 287 0
29OCT26 320.00 P 0.00 0.00 0.00 7.96 +1.22 34 0 379 0
29OCT26 330.00 P 10.90 11.20 10.90 11.12 +1.60 34 12 394 +4
29OCT26 340.00 P 0.00 0.00 0.00 15.01 +2.11 34 0 580 0
29OCT26 350.00 P 0.00 0.00 0.00 19.60 +2.72 34 0 422 0
29OCT26 360.00 P 23.84 24.70 23.84 24.70 +3.15 34 19 391 +16
29OCT26 370.00 P 0.00 0.00 0.00 30.26 +3.39 34 0 345 0
29OCT26 380.00 P 0.00 0.00 0.00 36.83 +3.67 34 0 32 0
29OCT26 390.00 P 0.00 0.00 0.00 44.00 +4.03 34 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 51.75 +4.42 34 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 60.01 +4.84 34 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 69.97 +5.35 37 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 78.74 +5.39 37 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 87.72 +5.34 37 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 97.06 +5.47 37 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 106.64 +5.40 38 0 2 0
27NOV26 285.00 P 0.00 0.00 0.00 3.49 +0.52 35 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 4.35 +0.59 35 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 5.22 +0.70 35 0 8 0
27NOV26 300.00 P 0.00 0.00 0.00 6.23 +0.82 35 0 5 0
27NOV26 310.00 P 0.00 0.00 0.00 8.63 +1.12 35 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 11.57 +1.41 35 0 2 0
27NOV26 330.00 P 0.00 0.00 0.00 15.05 +1.65 35 0 6 0
27NOV26 340.00 P 0.00 0.00 0.00 18.99 +2.07 35 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 23.62 +2.52 35 0 35 0
27NOV26 360.00 P 0.00 0.00 0.00 28.92 +2.96 35 0 40 0
27NOV26 370.00 P 0.00 0.00 0.00 34.47 +3.17 35 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 40.86 +3.33 35 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 47.84 +3.82 35 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 55.19 +4.05 35 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 62.99 +4.33 35 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 72.58 +5.13 37 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 81.16 +5.36 38 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 89.95 +5.52 38 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 98.98 +5.69 38 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 108.22 +5.90 39 0 0 0
30DEC26 200.00 P 0.70 0.70 0.70 0.06 +0.01 35 1 164 +1
30DEC26 205.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 1 0
30DEC26 215.00 P 1.10 1.10 1.10 0.19 +0.03 35 2 2 +2
30DEC26 220.00 P 0.00 0.00 0.00 0.26 +0.04 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.36 +0.06 35 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.48 +0.08 35 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.64 +0.11 35 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.82 +0.12 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.07 +0.17 35 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.32 +0.18 35 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.69 +0.26 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.06 +0.26 35 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 2.57 +0.40 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.10 +0.40 35 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 3.74 +0.51 35 0 130 0
30DEC26 280.00 P 0.00 0.00 0.00 4.48 +0.59 35 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 5.24 +0.47 35 0 149 0
30DEC26 290.00 P 0.00 0.00 0.00 6.42 +0.85 35 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 7.45 +0.86 35 0 107 0
30DEC26 300.00 P 9.00 9.38 9.00 8.64 +1.02 35 6 318 +6
30DEC26 310.00 P 0.00 0.00 0.00 11.32 +1.17 35 0 281 0
30DEC26 320.00 P 14.50 14.88 14.50 14.66 +1.53 35 2 820 +2
30DEC26 330.00 P 18.30 18.30 18.30 18.24 +1.77 35 1 124 +1
30DEC26 340.00 P 0.00 0.00 0.00 22.35 +2.18 35 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 27.34 +2.84 35 1 2,470 +1
30DEC26 360.00 P 0.00 0.00 0.00 32.37 +2.97 35 0 2,230 0
30DEC26 370.00 P 0.00 0.00 0.00 38.22 +3.36 35 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 44.30 +3.46 35 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 51.01 +3.66 35 0 2,373 0
30DEC26 400.00 P 0.00 0.00 0.00 58.17 +4.82 35 0 964 0
30DEC26 410.00 P 0.00 0.00 0.00 66.53 +4.27 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 74.54 +4.52 36 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 82.82 +4.58 36 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 91.41 +4.89 37 0 299 0
30DEC26 450.00 P 0.00 0.00 0.00 100.53 +5.19 38 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 109.29 +5.53 37 0 1,100 0
30DEC26 470.00 P 118.14 118.14 118.14 120.96 +7.84 43 1 666 -1
30DEC26 480.00 P 0.00 0.00 0.00 127.76 +5.45 38 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 137.21 +5.63 38 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 146.81 +5.84 38 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 156.66 +6.00 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 166.44 +5.58 40 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 176.43 +5.56 42 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 186.43 +5.53 43 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 196.42 +5.53 45 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 206.42 +5.55 46 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 216.45 +5.52 48 0 0 0
30DEC26 580.00 P 224.60 224.60 224.60 226.43 +5.59 49 3 0 0
30DEC26 590.00 P 0.00 0.00 0.00 236.45 +5.63 51 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 246.42 +5.58 52 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 256.44 +5.55 53 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 266.44 +5.56 54 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 276.42 +5.55 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 286.40 +5.50 57 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 296.34 +5.47 57 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 306.44 +5.55 59 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 316.43 +5.55 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 326.41 +5.56 61 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 336.41 +5.56 62 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 346.40 +5.90 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.49 +0.05 35 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.64 +0.08 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.80 +0.08 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.01 +0.12 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.27 +0.14 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.52 +0.13 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.90 +0.22 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.28 +0.22 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.71 +0.27 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.26 +0.33 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.81 +0.23 35 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 4.47 +0.45 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 5.23 +0.50 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.99 +0.50 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 6.91 +0.47 35 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 7.92 +0.49 35 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.94 +0.46 35 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 10.12 +0.59 35 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 11.78 +1.01 36 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 13.15 +1.02 36 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 14.61 +1.11 36 0 255 0
30MAR27 310.00 P 0.00 0.00 0.00 18.04 +1.36 36 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 21.79 +1.68 36 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 25.88 +2.00 36 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 30.26 +2.29 36 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 35.10 +2.60 36 0 1,602 0
30MAR27 360.00 P 0.00 0.00 0.00 40.40 +2.91 35 0 1,794 0
30MAR27 370.00 P 0.00 0.00 0.00 46.13 +3.21 35 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 52.34 +3.59 36 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 58.96 +3.58 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 66.00 +3.93 36 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 73.23 +4.03 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 80.71 +4.20 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 88.57 +4.35 36 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 96.65 +4.62 36 0 23 0
30MAR27 450.00 P 100.00 100.00 100.00 104.65 +4.55 36 1 21 0
30MAR27 460.00 P 0.00 0.00 0.00 113.25 +4.87 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 121.82 +5.10 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 130.80 +5.42 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 139.77 +5.53 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 148.92 +5.63 37 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 158.09 +5.50 37 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 167.44 +5.60 37 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 176.98 +5.76 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 186.81 +5.91 38 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 196.73 +5.84 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 206.45 +5.58 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 216.45 +5.52 40 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 226.48 +5.64 41 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 236.45 +5.63 43 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 246.46 +5.62 44 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 256.44 +5.55 45 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 266.44 +5.56 46 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 8.88 +0.70 36 0 8 0
29JUN27 265.00 P 0.00 0.00 0.00 9.95 +0.70 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 11.03 +0.72 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 12.39 +0.97 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 13.77 +0.98 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 15.16 +0.98 36 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 16.62 +1.05 36 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 18.36 +1.31 36 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 20.10 +1.32 36 0 2,205 0
29JUN27 310.00 P 24.40 24.40 24.40 23.67 +1.39 36 2 29 0
29JUN27 320.00 P 28.10 28.10 28.10 27.89 +1.68 36 2 26 0
29JUN27 330.00 P 0.00 0.00 0.00 32.00 +1.71 36 0 200 0
29JUN27 340.00 P 36.49 36.49 36.49 36.54 +2.00 36 1 124 +1
29JUN27 350.00 P 40.47 40.80 40.47 41.47 +2.54 36 128 265 +49
29JUN27 360.00 P 45.96 45.96 45.88 46.76 +2.79 36 60 190 +40
29JUN27 370.00 P 51.74 51.74 51.74 52.53 +3.14 36 20 100 +20
29JUN27 380.00 P 0.00 0.00 0.00 58.78 +3.62 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 65.24 +3.88 36 0 72 0
29JUN27 400.00 P 71.80 71.80 71.80 71.75 +3.47 36 4 35 +4
29JUN27 410.00 P 0.00 0.00 0.00 78.84 +3.72 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 86.32 +4.02 36 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 93.59 +3.77 36 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 101.55 +4.17 36 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 109.36 +4.26 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 117.25 +4.22 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 125.79 +4.62 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 133.95 +4.49 36 0 5 0
TOTAL PUT 1,160 72,450 +307
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$ 90.900
14AUG26 67.00 C 0.00 0.00 0.00 23.91 +0.10 201 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 22.91 +0.10 192 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 21.91 +0.10 183 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 20.91 +0.10 174 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 19.91 +0.10 165 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 18.91 +0.10 156 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 17.91 +0.10 147 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 16.91 +0.10 138 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 15.91 +0.10 130 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 14.91 +0.10 121 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 13.91 +0.09 113 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 12.91 +0.09 105 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 11.91 +0.08 96 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 10.91 +0.07 88 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 9.91 +0.05 80 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 8.91 +0.02 72 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 7.92 -0.02 76 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 6.94 -0.08 77 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 5.98 -0.15 77 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 5.05 -0.24 77 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 4.16 -0.34 77 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 3.34 -0.43 77 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 2.60 -0.51 77 0 15 0
14AUG26 90.00 C 0.00 0.00 0.00 1.96 -0.56 77 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 1.43 -0.58 77 0 21 0
14AUG26 92.00 C 0.74 0.74 0.74 1.00 -0.57 77 6 21 +6
14AUG26 93.00 C 0.00 0.00 0.00 0.67 -0.53 77 0 35 0
14AUG26 94.00 C 0.00 0.00 0.00 0.44 -0.47 78 0 0 0
14AUG26 95.00 C 1.15 1.15 1.15 0.27 -0.40 77 2 2 +2
14AUG26 96.00 C 0.00 0.00 0.00 0.16 -0.33 77 0 0 0
14AUG26 97.00 C 0.29 0.29 0.29 0.09 -0.25 77 6 6 +6
14AUG26 98.00 C 0.00 0.00 0.00 0.05 -0.19 78 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.03 -0.13 79 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.09 82 0 15 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 -0.06 82 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 -0.04 89 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 -0.02 95 0 15 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 - 144 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 23.94 +0.09 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 22.95 +0.09 70 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 21.95 +0.09 66 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 20.95 +0.08 62 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 19.95 +0.07 58 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 18.96 +0.07 62 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 17.97 +0.06 62 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 16.98 +0.04 62 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 16.00 +0.02 62 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 15.03 +0.01 63 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 14.06 -0.02 62 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 13.11 -0.05 62 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 12.17 -0.08 62 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 11.26 -0.10 63 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 10.36 -0.14 62 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 9.49 -0.18 62 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 8.65 -0.21 62 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 7.84 -0.25 62 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 7.07 -0.29 62 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 6.34 -0.32 62 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 5.65 -0.35 62 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 5.01 -0.37 62 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 4.41 -0.39 62 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 3.82 -0.45 62 0 15 0
21AUG26 91.00 C 0.00 0.00 0.00 3.25 -0.52 60 0 20 0
21AUG26 92.00 C 0.00 0.00 0.00 2.87 -0.45 62 0 0 0
21AUG26 93.00 C 2.91 2.91 2.91 2.49 -0.42 62 10 10 +6
21AUG26 94.00 C 0.00 0.00 0.00 2.12 -0.42 62 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 1.80 -0.40 62 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 1.56 -0.34 63 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 1.31 -0.32 63 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 1.05 -0.35 62 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.90 -0.29 63 0 0 0
21AUG26 100.00 C 1.25 1.25 1.25 0.74 -0.27 63 20 20 +20
21AUG26 101.00 C 0.00 0.00 0.00 0.60 -0.25 63 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.49 -0.22 63 0 15 0
21AUG26 103.00 C 0.00 0.00 0.00 0.39 -0.21 63 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 0.31 -0.19 63 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 0.25 -0.16 63 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.20 -0.14 63 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.16 -0.12 63 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.12 -0.11 63 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.10 -0.08 63 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.08 -0.07 64 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.06 - 63 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 26.00 +0.06 66 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.53 +0.04 66 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.95 -0.14 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.53 -0.22 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.36 -0.13 66 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.12 -0.22 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.02 -0.29 66 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 10.07 -0.38 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.29 -0.46 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 6.72 -0.51 66 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 5.22 -0.68 64 0 0 0
28AUG26 92.50 C 5.40 5.40 4.00 4.06 -0.69 64 34 34 +34
28AUG26 95.00 C 3.02 3.02 3.01 3.18 -0.59 65 30 30 +30
28AUG26 97.50 C 2.96 2.96 2.31 2.44 -0.52 66 35 171 +35
28AUG26 100.00 C 2.50 2.50 2.50 1.86 -0.43 66 28 44 +28
28AUG26 102.50 C 2.05 2.05 1.34 1.37 -0.39 66 30 120 +30
28AUG26 105.00 C 1.06 1.06 1.03 0.99 -0.34 66 30 105 +30
28AUG26 107.50 C 0.80 0.80 0.80 0.70 -0.30 66 45 45 +45
28AUG26 110.00 C 0.00 0.00 0.00 0.49 -0.25 66 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.33 -0.21 66 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 26.71 -0.18 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.52 -0.21 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.38 -0.26 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.35 -0.30 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.42 -0.35 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.54 -0.44 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.01 -0.30 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.42 -0.33 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.94 -0.36 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.59 -0.38 67 0 91 0
29SEP26 90.00 C 10.50 10.90 10.00 9.07 -0.67 65 60 101 -5
29SEP26 92.50 C 0.00 0.00 0.00 8.06 -0.57 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.06 -0.56 66 0 0 0
29SEP26 97.50 C 7.05 7.05 7.05 6.26 -0.45 67 21 21 +21
29SEP26 100.00 C 0.00 0.00 0.00 5.52 -0.36 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.89 -0.26 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.24 -0.26 68 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.65 -0.26 68 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.14 -0.26 68 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.70 -0.25 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.83 -0.06 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.78 -0.10 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.81 -0.15 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.74 -0.39 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.13 -0.25 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.38 -0.36 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.87 -0.32 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.39 -0.34 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.01 -0.36 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.34 -0.76 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 11.20 -0.72 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 10.18 -0.65 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.24 -0.58 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.36 -0.53 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.76 -0.28 66 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 7.03 -0.23 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.24 -0.31 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 5.65 -0.25 66 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 5.07 -0.23 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 4.53 -0.24 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.79 -0.13 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.82 -0.21 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.86 -0.37 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.30 -0.21 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.64 -0.23 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.00 -0.32 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.33 -0.52 64 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.04 -0.43 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.64 -0.53 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.18 -0.77 63 0 20 0
27NOV26 90.00 C 13.50 13.50 13.50 13.06 -0.74 63 2 22 +2
27NOV26 92.50 C 0.00 0.00 0.00 12.05 -0.68 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.14 -0.59 64 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.28 -0.52 64 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.48 -0.46 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.65 -0.49 64 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.02 -0.37 65 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 7.48 -0.22 66 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.66 -0.41 65 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 6.14 -0.34 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.02 -0.01 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.91 -0.34 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.15 -0.40 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.49 -0.43 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.90 -0.47 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.40 -0.50 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.87 -0.63 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.33 -0.84 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.25 -0.67 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.98 -0.76 63 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 14.68 -0.94 62 300 740 +300
30DEC26 92.50 C 0.00 0.00 0.00 13.66 -0.91 62 500 600 +500
30DEC26 95.00 C 0.00 0.00 0.00 12.94 -0.65 63 200 200 +200
30DEC26 97.50 C 0.00 0.00 0.00 12.11 -0.55 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.28 -0.52 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.30 -0.68 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.76 -0.46 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.11 -0.40 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.46 -0.38 64 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.83 -0.39 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.71 -0.14 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.98 -0.28 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.41 -0.33 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.92 -0.36 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.51 -0.38 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.16 -0.40 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.87 -0.42 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.51 -0.57 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.33 -0.59 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.24 -0.58 63 0 900 0
30MAR27 90.00 C 0.00 0.00 0.00 19.19 -0.58 63 100 1,100 +100
30MAR27 92.50 C 0.00 0.00 0.00 18.19 -0.58 63 510 610 +510
30MAR27 95.00 C 0.00 0.00 0.00 17.31 -0.51 64 410 410 +410
30MAR27 97.50 C 0.00 0.00 0.00 16.41 -0.51 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.51 -0.55 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.71 -0.54 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.98 -0.50 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.29 -0.45 64 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.63 -0.42 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.04 -0.34 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.27 -0.30 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.81 -0.31 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.48 -0.26 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.20 -0.21 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.75 -0.38 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.51 -0.40 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.32 -0.41 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.18 -0.42 65 0 75 0
29JUN27 85.00 C 0.00 0.00 0.00 25.15 -0.37 65 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 24.04 -0.45 65 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 23.03 -0.47 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 21.89 -0.66 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.23 -0.41 65 0 0 0
29JUN27 97.50 C 21.70 21.96 21.70 19.81 -0.95 63 90 90 +90
29JUN27 100.00 C 0.00 0.00 0.00 19.39 -0.54 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.61 -0.52 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 17.87 -0.50 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.14 -0.49 65 0 0 0
29JUN27 110.00 C 18.37 18.37 18.37 16.42 -0.51 65 15 15 +15
29JUN27 112.50 C 0.00 0.00 0.00 15.75 -0.51 65 0 0 0
TOTAL CALL 2,484 6,214 +2,415
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 40 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 -0.03 91 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.07 82 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.02 -0.11 80 0 1 0
14AUG26 84.00 P 0.00 0.00 0.00 0.04 -0.17 79 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 0.08 -0.24 79 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 0.15 -0.33 78 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.26 -0.43 77 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.45 -0.51 78 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 0.70 -0.60 77 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 1.06 -0.65 77 0 0 0
14AUG26 91.00 P 1.11 1.11 1.11 1.52 -0.67 77 5 5 +5
14AUG26 92.00 P 0.00 0.00 0.00 2.09 -0.67 77 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 2.76 -0.63 77 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 3.52 -0.57 77 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 4.36 -0.50 77 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 5.25 -0.42 77 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 6.18 -0.35 77 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 7.14 -0.29 76 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 8.12 -0.23 77 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 9.11 -0.19 78 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 11.10 -0.14 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 12.10 -0.12 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 13.10 -0.11 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 14.10 -0.10 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 15.10 -0.10 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 16.10 -0.10 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 17.10 -0.10 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 18.10 -0.10 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 19.10 -0.10 0 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 20.10 - 0 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.03 -0.03 65 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.04 -0.05 64 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.06 -0.06 64 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.08 -0.09 63 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.12 -0.10 63 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.17 -0.13 63 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.23 -0.16 63 0 1 0
21AUG26 80.00 P 0.00 0.00 0.00 0.31 -0.19 63 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.42 -0.23 63 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.56 -0.25 63 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.71 -0.30 63 0 20 0
21AUG26 84.00 P 0.00 0.00 0.00 0.89 -0.35 62 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 1.15 -0.34 63 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 1.38 -0.42 62 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 1.70 -0.43 62 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 2.06 -0.47 62 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 2.45 -0.49 62 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 2.91 -0.50 62 0 15 0
21AUG26 91.00 P 0.00 0.00 0.00 3.43 -0.48 63 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 3.99 -0.48 63 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 4.67 -0.38 65 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 5.17 -0.51 62 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 5.85 -0.49 62 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 6.56 -0.48 62 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 7.32 -0.45 62 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 8.10 -0.44 63 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 8.92 -0.40 62 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 9.76 -0.39 62 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 10.63 -0.35 62 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 11.52 -0.34 62 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 12.43 -0.30 62 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 13.36 -0.28 63 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 14.30 -0.25 63 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 15.25 -0.24 63 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 16.21 -0.22 62 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 17.18 -0.20 63 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 18.15 -0.19 62 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 19.14 -0.16 63 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 20.12 - 62 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.03 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.05 67 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.11 -0.09 67 0 10 0
28AUG26 72.50 P 0.00 0.00 0.00 0.21 -0.15 66 0 0 0
28AUG26 75.00 P 0.43 0.43 0.43 0.38 -0.21 66 20 21 +20
28AUG26 77.50 P 0.00 0.00 0.00 0.65 -0.29 66 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.03 -0.38 66 0 0 0
28AUG26 82.50 P 1.60 1.60 1.60 1.61 -0.43 66 15 15 +15
28AUG26 85.00 P 2.13 2.30 2.13 2.30 -0.54 66 20 20 +20
28AUG26 87.50 P 2.99 2.99 2.99 3.32 -0.51 67 15 75 +15
28AUG26 90.00 P 3.80 3.80 3.80 4.49 -0.51 67 2 77 +2
28AUG26 92.50 P 0.00 0.00 0.00 5.87 -0.48 68 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.23 -0.64 66 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.94 -0.62 66 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.82 -0.56 66 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 12.83 -0.51 66 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 14.96 -0.46 66 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.19 -0.40 66 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.48 -0.36 66 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 22.24 +0.10 80 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.68 -0.17 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.97 -0.20 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.35 -0.22 67 0 11 0
29SEP26 72.50 P 0.00 0.00 0.00 1.86 -0.23 68 0 0 0
29SEP26 75.00 P 2.61 2.61 2.55 2.42 -0.27 68 23 53 +23
29SEP26 77.50 P 0.00 0.00 0.00 3.13 -0.25 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.95 -0.28 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.77 -0.37 68 0 20 0
29SEP26 85.00 P 6.00 6.00 6.00 5.87 -0.33 68 15 15 +15
29SEP26 87.50 P 0.00 0.00 0.00 7.09 -0.27 69 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 8.38 -0.24 69 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 9.81 -0.21 69 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.31 -0.17 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.95 -0.14 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.66 -0.08 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.52 -0.01 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.40 +0.05 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.42 +0.14 72 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.81 -0.45 67 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.90 -0.40 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.48 -0.21 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.90 -0.27 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.45 -0.28 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.16 -0.24 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.89 -0.22 66 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.70 -0.29 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.52 -0.37 65 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.56 -0.40 65 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.84 -0.21 67 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.06 -0.25 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.36 -0.24 67 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.77 -0.25 67 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.38 -0.12 67 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.55 -0.50 65 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.21 -0.50 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.88 -0.51 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.71 -0.49 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.55 -0.49 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.46 -0.46 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.46 -0.45 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 2.35 -0.23 65 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 2.92 -0.23 65 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.58 -0.28 65 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 4.43 -0.17 66 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 5.29 -0.19 66 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 6.22 -0.17 66 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 7.24 -0.18 66 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 8.38 -0.14 66 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 9.44 -0.24 66 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 10.81 -0.17 66 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 12.19 -0.10 67 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 13.61 -0.12 67 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.21 -0.02 67 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.28 -0.45 65 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 18.35 -0.06 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 19.64 -0.45 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.35 -0.44 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.81 +0.17 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.72 +0.22 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.93 -0.44 65 0 0 0
30DEC26 65.00 P 3.40 3.40 3.35 3.21 -0.30 64 450 450 +450
30DEC26 67.50 P 0.00 0.00 0.00 3.89 -0.35 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.51 -0.48 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.47 -0.39 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.42 -0.37 64 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 7.37 -0.39 65 0 0 0
30DEC26 80.00 P 8.50 8.80 8.50 8.50 -0.38 65 2 11 +1
30DEC26 82.50 P 0.00 0.00 0.00 9.64 -0.37 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.87 -0.38 65 0 0 0
30DEC26 87.50 P 12.12 12.12 12.12 12.18 -0.39 65 15 340 0
30DEC26 90.00 P 0.00 0.00 0.00 13.53 -0.36 65 300 755 +300
30DEC26 92.50 P 0.00 0.00 0.00 14.92 -0.43 65 500 630 +500
30DEC26 95.00 P 16.33 16.33 16.33 16.54 -0.33 65 215 230 +215
30DEC26 97.50 P 17.60 17.60 17.60 17.65 -0.74 63 15 15 +15
30DEC26 100.00 P 0.00 0.00 0.00 19.29 -0.73 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.98 -0.74 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.68 -0.75 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.46 -0.71 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.32 -0.72 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.19 -0.72 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.70 -0.20 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.54 -0.24 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.53 -0.22 65 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.53 -0.19 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.59 -0.22 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.78 -0.19 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.95 -0.38 65 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 13.21 -0.16 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.53 -0.20 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.92 -0.18 65 0 900 0
30MAR27 90.00 P 17.16 17.16 17.16 17.37 -0.10 65 115 1,145 +115
30MAR27 92.50 P 0.00 0.00 0.00 18.51 -0.46 64 510 625 +510
30MAR27 95.00 P 0.00 0.00 0.00 19.92 -0.60 64 410 410 +410
30MAR27 97.50 P 0.00 0.00 0.00 21.48 -0.60 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.03 -0.62 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.73 -0.60 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.93 -0.14 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.19 -0.62 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.93 -0.63 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.75 -0.60 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.05 -0.17 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.08 -0.15 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.82 -0.42 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 10.93 -0.47 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.11 -0.49 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.31 -0.50 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.58 -0.44 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.91 -0.50 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.30 -0.51 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.74 -0.48 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.23 -0.40 65 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.78 -0.38 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.38 -0.37 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.89 -0.46 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.60 -0.35 65 0 0 0
29JUN27 102.50 P 28.60 28.60 28.60 28.30 -0.25 66 15 15 +15
29JUN27 105.00 P 0.00 0.00 0.00 29.71 -0.59 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.47 -0.60 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.24 -0.60 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.01 -0.61 65 0 0 0
TOTAL PUT 2,662 6,166 +2,646
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$ 2.455
28AUG26 1.60 C 0.00 0.00 0.00 0.86 -0.08 103 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.81 -0.08 96 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.76 -0.08 89 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.71 -0.08 83 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.66 -0.07 77 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.61 -0.07 70 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.56 -0.07 64 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.51 -0.08 59 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.46 -0.08 53 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.37 -0.07 59 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.28 -0.07 55 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.20 -0.06 53 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.14 -0.05 55 0 180 0
28AUG26 2.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 511 0
28AUG26 2.60 C 0.04 0.04 0.04 0.07 -0.01 63 50 253 -50
28AUG26 2.70 C 0.00 0.00 0.00 0.03 -0.01 53 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 -0.01 57 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 -0.01 56 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 129 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.76 -0.09 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.72 -0.08 57 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.67 -0.09 53 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.63 -0.08 58 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 -0.09 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 -0.08 56 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 -0.08 57 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.42 -0.08 56 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.34 -0.07 53 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.28 -0.07 55 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.22 -0.06 53 0 0 0
29SEP26 2.50 C 0.18 0.18 0.18 0.18 -0.04 55 5 10 +5
29SEP26 2.60 C 0.00 0.00 0.00 0.14 -0.03 55 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.03 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 -0.03 54 0 15 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.02 58 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 58 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 58 0 170 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.01 57 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 103 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 113 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 133 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 136 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.89 -0.07 69 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.84 -0.08 65 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.80 -0.08 67 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.76 -0.07 68 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.72 -0.07 68 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.68 -0.07 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.64 -0.07 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.60 -0.07 66 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.56 -0.07 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.48 -0.08 61 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.42 -0.07 62 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.35 -0.07 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.30 -0.06 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.26 -0.04 60 0 0 0
29OCT26 2.60 C 0.20 0.20 0.20 0.22 -0.04 60 9 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 -0.06 59 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 -0.04 59 0 14 0
29OCT26 2.90 C 0.00 0.00 0.00 0.13 -0.03 60 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.11 -0.03 61 0 43 0
29OCT26 3.10 C 0.00 0.00 0.00 0.09 -0.02 60 0 20 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 -0.03 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 -0.02 60 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.81 -0.07 75 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.77 -0.07 74 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.73 -0.07 72 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.69 -0.07 71 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.65 -0.07 69 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.62 -0.07 70 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.55 -0.07 68 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.48 -0.08 65 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.42 -0.07 64 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.37 -0.07 64 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.33 -0.05 64 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.29 -0.04 64 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 -0.04 65 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 -0.03 65 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.20 -0.03 65 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 -0.03 66 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.16 -0.02 67 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.02 66 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 -0.02 66 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 -0.02 65 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.94 -0.07 69 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.90 -0.07 69 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.86 -0.08 68 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.83 -0.07 70 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 -0.07 69 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.76 -0.07 70 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.72 -0.07 68 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.69 -0.07 69 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.66 -0.05 69 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.60 -0.07 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.55 -0.05 69 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 -0.05 69 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 -0.06 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 -0.05 67 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 -0.05 67 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 -0.05 68 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 -0.05 67 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 -0.04 68 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 -0.05 68 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.04 68 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.04 69 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.04 69 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.04 68 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.04 67 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.03 68 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.03 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.02 69 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.02 70 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.02 69 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.02 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.02 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.02 68 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.02 66 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.02 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.02 62 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.02 59 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 55 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 1.03 -0.07 74 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.00 -0.07 74 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.97 -0.07 75 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.94 -0.07 75 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.91 -0.07 75 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.88 -0.07 75 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.85 -0.07 74 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.82 -0.07 74 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 -0.07 73 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 -0.07 74 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.70 -0.06 75 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 -0.07 74 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 -0.06 74 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.57 -0.06 74 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 -0.06 74 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 -0.06 74 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 -0.06 74 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.44 -0.05 74 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.05 74 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 -0.05 75 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 -0.05 74 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.05 74 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.05 73 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.03 74 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 -0.03 74 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.05 72 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.04 73 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.04 73 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.04 73 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.03 74 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.03 74 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.03 74 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.04 73 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.04 73 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.04 72 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.04 72 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.13 -0.06 79 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.10 -0.06 79 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.07 -0.06 79 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.05 -0.05 80 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.02 -0.05 79 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.00 -0.05 80 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.97 -0.05 79 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.95 -0.04 80 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.92 -0.05 79 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.86 -0.07 77 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 -0.07 76 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.77 -0.06 76 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 -0.04 77 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 -0.04 77 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.67 -0.03 77 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 -0.03 78 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.01 80 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.01 80 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 -0.03 79 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 -0.03 79 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 -0.03 79 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.50 -0.02 80 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 -0.03 79 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.45 -0.03 79 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.43 -0.01 79 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.40 -0.02 78 0 126 0
TOTAL CALL 64 9,228 -45
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 +0.02 61 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 +0.02 58 0 216 0
28AUG26 2.40 P 0.08 0.08 0.08 0.08 +0.02 54 4 372 -4
28AUG26 2.50 P 0.00 0.00 0.00 0.13 +0.03 53 0 433 0
28AUG26 2.60 P 0.00 0.00 0.00 0.21 +0.06 61 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.28 +0.07 59 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.37 +0.07 63 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.47 +0.08 74 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.57 +0.09 84 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.66 +0.08 83 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.76 +0.08 91 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.86 +0.08 98 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.96 +0.09 105 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.06 +0.09 113 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.16 +0.09 119 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.26 +0.09 126 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.36 +0.09 132 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.45 +0.08 117 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.55 +0.08 123 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.66 +0.09 149 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.65 P 0.01 0.01 0.01 0.01 0.00 67 30 100 +30
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 55 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 58 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.01 58 0 208 0
29SEP26 2.20 P 0.09 0.09 0.09 0.09 +0.02 58 100 210 +100
29SEP26 2.30 P 0.00 0.00 0.00 0.13 +0.03 59 0 220 0
29SEP26 2.40 P 0.18 0.18 0.18 0.17 +0.03 57 3 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 +0.03 56 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.29 +0.04 59 0 73 0
29SEP26 2.70 P 0.00 0.00 0.00 0.36 +0.06 60 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.43 +0.06 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.51 +0.06 59 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.60 +0.06 62 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 +0.06 64 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 +0.07 69 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.88 +0.07 70 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.98 +0.07 75 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.08 +0.07 79 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.18 +0.07 83 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.28 +0.08 88 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.37 +0.07 86 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.47 +0.08 89 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.56 +0.07 85 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.66 +0.08 89 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.76 +0.08 92 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.86 +0.08 95 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.96 +0.08 98 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.05 +0.07 89 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.15 +0.08 92 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.25 +0.08 94 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.35 +0.08 97 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.45 +0.08 99 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.55 +0.08 102 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.80 +0.08 108 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.05 +0.08 113 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.30 +0.08 119 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.55 +0.08 124 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.80 +0.08 128 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.05 +0.08 133 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.30 +0.08 137 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.55 +0.08 141 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.80 +0.08 145 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.05 +0.08 149 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.30 +0.08 152 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.55 +0.08 156 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 0.00 61 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 +0.01 63 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.15 +0.01 61 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.20 +0.02 63 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.25 +0.03 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.30 +0.02 62 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.37 +0.04 65 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.43 +0.03 63 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.50 +0.04 64 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 +0.05 60 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.64 +0.05 61 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.73 +0.06 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.82 +0.06 65 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.92 +0.07 69 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.01 +0.08 71 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.07 +0.01 68 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 +0.01 67 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 +0.01 69 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 +0.01 68 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.12 +0.01 67 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.14 +0.01 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.18 +0.02 68 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.22 +0.02 68 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 +0.03 69 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.32 +0.03 68 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 +0.03 69 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 +0.03 69 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.51 +0.04 70 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.58 +0.04 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.63 +0.02 66 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.71 +0.06 67 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.79 +0.06 68 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.87 +0.07 68 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.95 +0.07 67 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.05 +0.08 71 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 0.00 70 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 0.00 70 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 0.00 69 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 +0.01 71 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 0.00 70 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 +0.01 71 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 0.00 70 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 0.00 70 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.19 +0.01 70 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.23 +0.01 70 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 +0.01 71 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 +0.01 71 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.38 +0.01 70 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 +0.01 71 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.02 72 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 +0.02 72 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 +0.03 72 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.02 72 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.77 +0.01 70 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 +0.05 69 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 +0.03 69 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.00 +0.04 69 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 +0.04 69 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 +0.04 68 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.29 +0.06 77 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.34 +0.02 70 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.42 +0.01 68 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.51 +0.01 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.60 0.00 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.70 +0.01 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 0.00 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.94 +0.06 85 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.04 +0.06 87 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.13 +0.06 87 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.23 +0.06 89 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.32 +0.06 88 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.42 +0.06 90 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.51 +0.06 89 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 0.00 74 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 0.00 75 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 +0.01 76 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 +0.01 76 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 +0.01 76 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 +0.01 76 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 +0.01 76 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 0.00 75 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 +0.01 76 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 0.00 75 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 +0.01 76 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 +0.01 76 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 +0.02 76 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.58 +0.02 75 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.64 +0.03 74 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.70 +0.01 74 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 +0.02 74 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.84 +0.02 74 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.91 +0.02 74 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.98 +0.02 74 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 +0.03 74 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 +0.03 75 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.21 +0.02 74 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.29 +0.03 74 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.37 +0.07 74 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 +0.08 75 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.54 +0.07 74 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.62 +0.03 74 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.71 +0.04 74 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.80 +0.04 75 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.89 +0.07 75 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 +0.06 74 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 +0.05 74 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.15 +0.05 74 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.24 +0.03 74 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.33 +0.02 73 0 0 0
29JUN27 1.60 P 0.28 0.28 0.28 0.24 +0.02 80 15 120 +15
29JUN27 1.65 P 0.00 0.00 0.00 0.27 +0.03 81 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.29 +0.03 81 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.31 +0.02 81 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.33 +0.02 80 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.36 +0.03 81 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.38 +0.03 80 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.41 +0.03 81 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.44 +0.03 82 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.49 +0.03 81 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.55 +0.04 82 0 30 0
29JUN27 2.30 P 0.59 0.59 0.59 0.59 +0.02 79 1 43 +1
29JUN27 2.40 P 0.00 0.00 0.00 0.67 +0.04 82 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.73 +0.04 82 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 +0.04 82 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.86 +0.03 81 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 +0.03 80 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.98 +0.03 79 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.05 +0.05 79 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.13 +0.05 80 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.20 +0.05 79 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.27 +0.05 79 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.35 +0.05 79 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.43 +0.05 79 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.51 +0.06 79 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.59 +0.06 80 0 22 0
TOTAL PUT 153 39,275 +142
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$ 7.855
29SEP26 5.78 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.37 -0.06 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.07 35 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.89 -0.07 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 57 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 0.02 +0.01 35 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.69 +0.05 34 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.88 +0.05 34 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.08 +0.06 34 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.31 +0.06 37 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.52 +0.05 36 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.75 +0.05 37 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.98 +0.05 37 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.45 +0.04 38 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.93 +0.07 44 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.37 +0.07 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$ 7.855
28AUG26 5.50 C 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.62 -0.06 66 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.62 -0.07 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.41 -0.06 31 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.23 -0.05 30 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 177 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.02 28 0 82 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 32 0 57 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 153 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.86 -0.07 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.61 -0.07 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.37 -0.06 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.87 -0.06 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.62 -0.06 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 -0.07 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.07 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.88 -0.07 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 -0.07 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 -0.06 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.05 35 0 30 0
29SEP26 8.00 C 0.28 0.28 0.28 0.26 -0.04 34 1 38 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.03 34 0 32 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 53 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 34 0 45 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 144 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 36 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 124 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.37 -0.06 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.87 -0.08 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.62 -0.08 41 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.38 -0.08 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.13 -0.08 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.92 -0.07 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.73 -0.07 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.58 -0.06 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.36 -0.04 34 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.26 -0.04 33 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.20 -0.03 33 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 -0.02 33 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.08 -0.01 34 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.14 -0.04 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.89 -0.06 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.64 -0.06 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.41 -0.05 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.17 -0.04 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.92 -0.08 28 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.36 -0.06 28 0 0 0
27NOV26 8.25 C 0.34 0.34 0.34 0.29 -0.05 29 30 51 +30
27NOV26 8.50 C 0.00 0.00 0.00 0.22 -0.04 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 -0.03 29 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 -0.04 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 -0.05 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 -0.06 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 -0.04 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.41 -0.06 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.05 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 -0.06 27 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 -0.03 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.04 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 -0.06 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.03 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.02 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.39 -0.04 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.15 -0.04 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.92 -0.04 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 -0.03 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.50 -0.03 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 -0.04 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 -0.07 27 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.96 -0.07 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.84 -0.05 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.72 -0.04 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 -0.06 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 -0.05 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.41 -0.03 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.18 -0.02 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.96 -0.04 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.77 -0.04 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.58 -0.05 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.42 -0.05 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.27 -0.05 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.16 -0.05 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.03 -0.05 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.89 -0.04 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.78 -0.05 29 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.69 -0.04 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.60 -0.04 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.35 -0.02 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 0.00 31 0 30 0
TOTAL CALL 31 2,621 +31
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 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 37 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 18 0
28AUG26 7.50 P 0.06 0.06 0.06 0.10 +0.03 28 4 264 +4
28AUG26 7.75 P 0.15 0.15 0.15 0.21 +0.03 27 1 321 0
28AUG26 8.00 P 0.00 0.00 0.00 0.38 +0.05 26 0 512 0
28AUG26 8.25 P 0.00 0.00 0.00 0.60 +0.06 28 0 486 0
28AUG26 8.50 P 0.00 0.00 0.00 0.83 +0.06 25 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 1.08 +0.07 31 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.33 +0.07 37 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.53 +0.07 0 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.77 +0.07 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.19 +0.07 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.68 +0.07 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.16 +0.07 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.65 +0.07 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 47 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 73 0
29SEP26 7.00 P 0.10 0.10 0.10 0.11 +0.01 33 1 9 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.01 33 0 99 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.02 32 0 664 0
29SEP26 7.75 P 0.38 0.38 0.38 0.42 +0.05 35 4 148 0
29SEP26 8.00 P 0.53 0.53 0.53 0.55 +0.04 33 4 553 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.04 34 0 82 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 +0.05 34 0 66 0
29SEP26 8.75 P 0.00 0.00 0.00 1.14 +0.06 34 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 +0.05 37 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 +0.07 40 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 +0.07 42 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.09 +0.06 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 +0.07 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.83 +0.08 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.32 +0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.82 +0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.31 +0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.81 +0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.31 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.81 +0.06 0 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 32 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 0.00 33 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 0.00 32 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 0.00 32 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.25 0.00 32 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.37 +0.02 33 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.48 -0.01 32 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.62 0.00 31 0 52 0
29OCT26 8.25 P 0.00 0.00 0.00 0.81 +0.03 33 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.99 +0.04 33 0 24 0
29OCT26 8.75 P 0.00 0.00 0.00 1.19 +0.04 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.38 +0.01 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.62 +0.05 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.87 +0.07 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.11 +0.08 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.35 +0.08 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.84 +0.07 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.33 +0.06 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.83 +0.07 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 6.25 P 0.04 0.04 0.04 0.05 0.00 30 3 3 +3
27NOV26 6.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 0.00 29 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.38 +0.03 29 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.51 +0.02 29 0 181 0
27NOV26 8.00 P 0.00 0.00 0.00 0.65 +0.03 29 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.81 +0.03 29 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.99 +0.03 29 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.20 +0.05 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.41 +0.02 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.63 +0.02 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.87 +0.04 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.11 +0.04 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.35 +0.04 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.84 +0.06 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.33 +0.06 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.83 +0.07 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 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 0.00 26 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 +0.04 28 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 +0.03 27 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 +0.03 27 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 +0.05 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 +0.04 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.65 +0.03 29 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 +0.03 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.11 +0.04 30 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 +0.04 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 +0.06 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 +0.06 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.83 +0.07 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.32 +0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.82 +0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.31 +0.05 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.81 +0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.31 +0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.81 +0.06 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 0.00 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 0.00 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 0.00 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 +0.01 27 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 -0.02 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 -0.01 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.12 +0.02 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 +0.02 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 +0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.69 +0.02 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.90 +0.02 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 2.12 +0.01 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.36 +0.04 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.84 +0.05 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.33 +0.06 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.83 +0.07 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.32 +0.06 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.82 +0.06 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.31 +0.05 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.81 +0.06 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.31 +0.05 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.81 +0.06 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 +0.01 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 +0.01 30 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 +0.01 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.49 +0.02 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 +0.03 31 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.85 +0.03 31 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.99 +0.03 31 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 1.15 +0.03 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.32 +0.04 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.49 +0.04 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.68 +0.04 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.88 +0.05 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.08 +0.05 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.29 +0.05 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 +0.05 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.97 +0.06 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.45 +0.06 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.95 +0.07 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.44 +0.06 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.91 +0.04 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.39 +0.04 44 0 0 0
TOTAL PUT 17 5,482 +8
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$ 21.080
28AUG26 13.50 C 0.00 0.00 0.00 7.60 -0.24 86 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 7.10 -0.24 78 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.60 -0.24 71 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.10 -0.24 63 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.60 -0.24 56 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.10 -0.24 48 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.60 -0.24 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.10 -0.24 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.11 -0.24 37 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 2.62 -0.24 36 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 2.15 -0.23 36 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 1.70 -0.23 36 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 1.29 -0.22 35 0 39 0
28AUG26 21.00 C 0.65 0.65 0.65 0.63 -0.18 34 30 23 -8
28AUG26 22.00 C 0.00 0.00 0.00 0.26 -0.13 35 0 26 0
28AUG26 23.00 C 0.00 0.00 0.00 0.09 -0.06 36 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.60 -0.24 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.10 -0.24 61 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.60 -0.24 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.10 -0.24 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.60 -0.24 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.10 -0.24 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.60 -0.24 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.10 -0.24 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.61 -0.24 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.12 -0.24 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.65 -0.24 33 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.21 -0.23 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 1.81 -0.22 33 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 1.43 -0.25 32 0 30 0
29SEP26 21.00 C 0.00 0.00 0.00 0.88 -0.18 32 0 12 0
29SEP26 22.00 C 0.00 0.00 0.00 0.53 -0.13 33 0 52 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 -0.08 34 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 7.60 -0.24 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 7.10 -0.24 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.60 -0.24 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.10 -0.24 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.60 -0.24 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.10 -0.24 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.60 -0.24 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.11 -0.24 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.63 -0.24 33 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 3.16 -0.24 32 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 2.73 -0.23 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.33 -0.22 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.95 -0.24 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.64 -0.22 31 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 1.13 -0.18 32 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.76 -0.16 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.51 -0.09 33 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.31 -0.08 32 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.19 -0.05 33 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 6.10 -0.24 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.60 -0.24 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.10 -0.24 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.61 -0.23 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.14 -0.22 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.68 -0.21 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.25 -0.19 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.86 -0.17 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.50 -0.16 32 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 2.18 -0.13 32 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.88 -0.12 32 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 1.39 -0.09 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.99 -0.09 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.68 -0.07 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.47 -0.04 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.60 -0.24 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.10 -0.24 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.60 -0.24 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.10 -0.24 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.60 -0.24 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.12 -0.23 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.65 -0.22 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.20 -0.21 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.78 -0.19 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.40 -0.16 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.04 -0.15 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.70 -0.14 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.40 -0.12 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.11 -0.11 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 -0.08 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.90 -0.04 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.60 -0.24 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.10 -0.24 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.62 -0.23 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.17 -0.21 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.73 -0.19 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.31 -0.19 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.92 -0.17 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.53 -0.16 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.17 -0.15 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.83 -0.13 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.50 -0.13 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 3.19 -0.11 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.90 -0.11 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.64 -0.08 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.15 -0.07 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.74 -0.05 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 -0.04 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 -0.03 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.88 -0.02 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.69 -0.01 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 0.00 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.67 -0.22 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 7.24 -0.20 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.81 -0.20 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.40 -0.18 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.00 -0.17 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.61 -0.17 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.24 -0.15 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.88 -0.15 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.54 -0.13 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.21 -0.13 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.90 -0.11 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.61 -0.11 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.33 -0.10 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.08 -0.08 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.61 -0.05 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.18 -0.06 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.84 -0.03 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.53 -0.02 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.27 0.00 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.05 -0.01 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 0.00 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.71 +0.01 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
TOTAL CALL 30 1,129 -8
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 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 57 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 38 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 11 0
28AUG26 21.00 P 0.78 0.82 0.78 0.79 +0.11 37 30 58 +30
28AUG26 22.00 P 0.00 0.00 0.00 1.47 +0.16 35 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 2.35 +0.21 36 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.30 +0.23 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.29 +0.24 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.29 +0.24 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.29 +0.24 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.29 +0.25 57 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.28 +0.24 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.28 +0.24 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.28 +0.24 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.28 +0.24 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.28 +0.24 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.28 +0.24 80 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.28 +0.25 89 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.28 +0.25 97 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.27 +0.24 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.27 +0.24 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.27 +0.24 0 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 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 32 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 34 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 33 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 +0.06 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 +0.08 33 0 15 0
29SEP26 21.00 P 1.17 1.17 1.17 1.15 +0.11 34 15 32 +15
29SEP26 22.00 P 0.00 0.00 0.00 1.82 +0.16 35 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 2.54 +0.16 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.41 +0.20 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.34 +0.22 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.31 +0.23 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.29 +0.23 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.29 +0.24 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.28 +0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.28 +0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.28 +0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.28 +0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.28 +0.24 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.28 +0.24 51 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.28 +0.25 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.28 +0.25 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.27 +0.24 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.27 +0.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.27 +0.24 0 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 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 32 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 0.00 32 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.37 +0.03 32 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.67 +0.07 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.86 +0.08 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.37 +0.11 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.01 +0.15 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.70 +0.17 32 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.51 +0.17 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.40 +0.19 32 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.34 +0.21 32 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.31 +0.23 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.29 +0.23 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.29 +0.24 34 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.28 +0.24 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.28 +0.24 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 +0.06 32 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.38 +0.07 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.51 +0.10 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.66 +0.12 32 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.84 +0.14 32 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.04 +0.15 32 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.54 +0.20 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.15 +0.21 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.85 +0.21 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.64 +0.22 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.49 +0.23 32 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.40 +0.24 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.34 +0.24 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.31 +0.24 32 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.29 +0.24 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.28 +0.24 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.28 +0.24 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 +0.06 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 +0.08 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 +0.09 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 +0.11 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.01 +0.12 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.22 +0.13 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.73 +0.17 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.32 +0.18 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.01 +0.20 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.77 +0.22 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.59 +0.22 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.47 +0.24 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.39 +0.24 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.34 +0.24 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.31 +0.25 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.29 +0.24 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.28 +0.24 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.28 +0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.28 +0.24 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.28 +0.24 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.28 +0.25 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.28 +0.25 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.27 +0.24 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.27 +0.24 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.27 +0.24 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 +0.05 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 +0.07 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 +0.08 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 +0.09 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 +0.11 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.99 +0.11 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 +0.13 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.39 +0.14 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.62 +0.16 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.13 +0.18 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 +0.19 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.36 +0.20 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.08 +0.21 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.86 +0.23 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.68 +0.23 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.55 +0.24 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.45 +0.24 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.38 +0.24 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.33 +0.24 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.31 +0.25 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.29 +0.24 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.28 +0.24 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.28 +0.24 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.28 +0.25 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.28 +0.25 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.27 +0.24 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.27 +0.24 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.27 +0.24 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 +0.05 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 +0.07 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 +0.07 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.65 +0.09 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.78 +0.10 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.93 +0.12 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.10 +0.12 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.28 +0.14 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.48 +0.14 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.69 +0.15 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.93 +0.16 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.45 +0.19 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.02 +0.20 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.67 +0.21 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.36 +0.22 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.10 +0.23 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.90 +0.24 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.73 +0.25 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.59 +0.25 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.49 +0.25 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.41 +0.25 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.36 +0.25 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.32 +0.24 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.30 +0.25 32 0 0 0
TOTAL PUT 45 978 +45
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$ 3.270
28AUG26 2.30 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
28AUG26 3.30 C 0.06 0.07 0.06 0.07 0.00 33 8 53 +8
28AUG26 3.40 C 0.00 0.00 0.00 0.04 0.00 35 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 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 52 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 +0.01 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 0.00 31 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 0.00 33 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 33 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 59 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 72 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 82 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 91 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 0.00 32 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 0.87 +0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.58 +0.02 36 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 3.90 C 0.03 0.03 0.03 0.04 0.00 33 10 20 +10
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 0.97 +0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 +0.02 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 0.00 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 0.00 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 30 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 31 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 0.97 +0.01 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 +0.02 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 +0.01 30 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 0.00 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 0.00 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 0.00 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 0.00 30 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 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 31 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 0.00 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 0.00 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 +0.01 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 0.00 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 0.00 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.01 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 0.00 30 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 0.00 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 18 1,614 +18
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 33 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 35 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 -0.01 34 0 122 0
28AUG26 3.20 P 0.12 0.12 0.12 0.10 -0.03 31 30 208 0
28AUG26 3.30 P 0.00 0.00 0.00 0.18 0.00 37 0 168 0
28AUG26 3.40 P 0.00 0.00 0.00 0.26 -0.01 38 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.35 -0.01 40 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.54 -0.02 43 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.64 -0.01 49 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.74 -0.02 54 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.84 -0.02 60 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.94 -0.02 65 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.04 -0.01 71 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.14 -0.01 76 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.24 -0.01 81 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.34 -0.01 86 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.44 -0.01 90 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.54 -0.01 95 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.64 -0.01 99 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.74 -0.01 104 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.84 -0.01 108 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.09 -0.01 118 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.34 -0.01 128 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.59 -0.01 137 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 34 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 0.07 -0.01 31 0 58 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.01 31 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.01 31 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 0.00 34 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 -0.02 31 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 -0.01 33 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 -0.01 33 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 -0.02 37 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 -0.02 41 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 -0.03 37 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 -0.02 40 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 -0.02 43 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 -0.02 46 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 -0.02 49 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 0.00 61 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 -0.01 54 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.01 57 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 -0.01 60 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.74 -0.01 62 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 -0.01 65 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 -0.01 71 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 -0.01 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 -0.01 82 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.83 -0.02 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.08 -0.01 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.83 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.08 -0.01 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 33 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 -0.01 31 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 -0.02 30 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.25 -0.02 30 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.32 -0.02 31 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.48 -0.01 32 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 -0.02 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 -0.02 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 -0.02 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.24 -0.02 40 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.35 0.00 50 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.44 -0.01 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.54 -0.01 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.64 -0.01 49 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 0.00 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.58 -0.01 31 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.05 -0.01 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.14 -0.02 34 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 0.00 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 0.04 -0.01 31 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 30 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 -0.02 30 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 -0.01 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 0.00 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.58 -0.01 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 -0.01 31 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 -0.02 30 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 -0.02 29 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 -0.01 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.01 34 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 -0.01 36 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 -0.02 33 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 0.00 40 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 -0.01 37 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 -0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 -0.01 40 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 -0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 -0.01 43 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 -0.01 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 -0.01 51 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 -0.01 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.83 -0.02 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 -0.01 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 -0.01 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 -0.01 29 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 0.00 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 -0.01 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 -0.02 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 -0.01 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.15 -0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 0.00 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 -0.01 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.54 -0.01 33 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 -0.01 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.74 -0.01 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.84 -0.01 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.09 -0.01 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.34 -0.01 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.59 -0.01 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.83 -0.01 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 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 -0.01 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.34 0.00 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.51 -0.01 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 0.00 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 0.00 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.89 -0.02 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.98 -0.01 29 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.07 -0.01 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.16 -0.01 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.25 -0.01 29 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.35 -0.01 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.44 -0.01 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.54 -0.01 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.64 -0.01 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.74 -0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.84 -0.01 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.09 -0.01 36 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.34 -0.01 39 0 0 0
TOTAL PUT 30 3,602 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 203.200
14AUG26 134.00 C 0.00 0.00 0.00 69.21 +4.29 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 68.21 +4.29 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 67.21 +4.29 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 66.21 +4.29 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 65.21 +4.29 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 64.21 +4.29 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 63.21 +4.29 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 62.21 +4.29 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 61.21 +4.29 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 60.21 +4.29 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 59.21 +4.29 0 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 58.21 +4.29 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 57.21 +4.29 0 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 56.21 +4.29 0 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 55.21 +4.29 0 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 54.21 +4.29 0 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 53.21 +4.29 0 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 50.71 +4.29 0 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 48.21 +4.29 0 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 45.71 +4.28 0 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 43.21 +4.28 0 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 40.71 +4.28 0 0 15 0
14AUG26 165.00 C 0.00 0.00 0.00 38.21 +4.28 0 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 35.71 +4.28 0 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 33.21 +4.28 0 0 4 0
14AUG26 172.50 C 0.00 0.00 0.00 30.71 +4.28 0 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 28.21 +4.28 0 0 15 0
14AUG26 177.50 C 0.00 0.00 0.00 25.71 +4.27 0 0 25 0
14AUG26 180.00 C 0.00 0.00 0.00 23.21 +4.24 0 0 32 0
14AUG26 182.50 C 20.44 20.44 20.44 20.71 +4.19 0 1 2 -1
14AUG26 185.00 C 0.00 0.00 0.00 18.22 +4.10 64 0 5 0
14AUG26 187.50 C 0.00 0.00 0.00 15.72 +3.91 55 0 1 0
14AUG26 190.00 C 0.00 0.00 0.00 13.24 +3.90 57 0 17 0
14AUG26 192.50 C 0.00 0.00 0.00 10.80 +3.18 57 0 65 0
14AUG26 195.00 C 7.40 7.40 7.40 8.45 +2.70 57 1 31 +1
14AUG26 197.50 C 0.00 0.00 0.00 6.17 +1.84 53 0 15 0
14AUG26 200.00 C 4.22 4.22 4.22 4.29 +1.27 55 1 78 0
14AUG26 202.50 C 3.00 3.00 2.19 2.75 +0.72 56 16 40 -1
14AUG26 205.00 C 1.75 2.65 1.57 1.63 +0.27 56 19 36 +17
14AUG26 207.50 C 1.26 1.30 0.91 0.89 +0.06 57 36 53 -15
14AUG26 210.00 C 0.51 0.51 0.46 0.45 -0.05 58 6 46 +5
14AUG26 212.50 C 0.40 0.45 0.37 0.20 -0.08 58 31 21 -15
14AUG26 215.00 C 0.00 0.00 0.00 0.08 -0.08 58 0 21 0
14AUG26 217.50 C 0.10 0.10 0.10 0.03 -0.06 58 15 24 +15
14AUG26 220.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 3 0
14AUG26 222.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 1 0
14AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
14AUG26 227.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 232.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 237.50 C 0.10 0.10 0.10 0.01 0.00 107 15 15 +15
14AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
14AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
14AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 56.26 +4.29 72 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 55.26 +4.29 69 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 54.26 +4.29 66 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 53.26 +4.29 61 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 50.76 +4.29 0 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 48.26 +4.28 0 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 45.76 +4.28 0 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 43.26 +4.28 0 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 40.77 +4.28 56 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 38.27 +4.26 51 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 35.77 +4.23 47 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 33.28 +4.19 49 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 30.80 +4.14 50 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 28.34 +4.06 50 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 25.89 +3.94 50 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 23.48 +3.80 50 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 21.12 +3.62 50 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 18.83 +3.40 50 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 16.63 +3.14 50 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 14.54 +2.82 50 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 12.57 +2.69 50 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 10.61 +2.38 49 0 2 0
21AUG26 197.50 C 0.00 0.00 0.00 8.96 +1.96 49 0 2 0
21AUG26 200.00 C 0.00 0.00 0.00 7.57 +1.77 50 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 6.12 +1.39 49 0 2 0
21AUG26 205.00 C 4.91 4.91 4.91 5.03 +1.18 50 6 6 +4
21AUG26 207.50 C 0.00 0.00 0.00 4.03 +0.91 50 0 0 0
21AUG26 210.00 C 3.20 3.20 3.20 3.20 +0.73 50 15 7 -10
21AUG26 212.50 C 2.52 2.61 2.52 2.52 +0.59 50 30 15 +11
21AUG26 215.00 C 1.94 2.06 1.94 1.98 +0.46 51 60 30 +11
21AUG26 217.50 C 0.00 0.00 0.00 1.52 +0.33 51 0 80 0
21AUG26 220.00 C 0.00 0.00 0.00 1.14 +0.26 51 0 13 0
21AUG26 222.50 C 0.00 0.00 0.00 0.84 +0.17 50 0 11 0
21AUG26 225.00 C 0.00 0.00 0.00 0.60 +0.09 50 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.44 +0.07 50 0 0 0
21AUG26 230.00 C 0.00 0.00 0.00 0.31 +0.05 50 0 0 0
21AUG26 232.50 C 0.39 0.39 0.39 0.22 +0.03 50 15 15 0
21AUG26 235.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
21AUG26 237.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
21AUG26 247.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 108.24 +4.29 132 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 105.74 +4.29 124 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 103.24 +4.29 112 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 100.74 +4.29 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 98.24 +4.29 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 95.74 +4.29 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 93.24 +4.29 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 90.74 +4.29 0 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 88.25 +4.30 104 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 85.75 +4.29 99 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 83.25 +4.29 93 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 80.75 +4.29 88 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 78.25 +4.29 79 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 75.75 +4.29 0 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 73.25 +4.29 0 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 70.75 +4.29 0 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 68.25 +4.29 0 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 65.75 +4.28 0 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 63.26 +4.29 71 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 60.76 +4.29 66 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 58.26 +4.29 62 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 55.76 +4.29 58 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 53.26 +4.28 52 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 50.76 +4.28 0 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 48.26 +4.27 0 0 91 0
28AUG26 157.50 C 0.00 0.00 0.00 45.77 +4.26 52 0 117 0
28AUG26 160.00 C 0.00 0.00 0.00 43.28 +4.24 52 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 40.79 +4.20 50 0 57 0
28AUG26 165.00 C 0.00 0.00 0.00 38.32 +4.15 51 0 127 0
28AUG26 167.50 C 0.00 0.00 0.00 35.86 +4.08 51 0 70 0
28AUG26 170.00 C 0.00 0.00 0.00 33.43 +4.00 51 0 48 0
28AUG26 172.50 C 0.00 0.00 0.00 31.04 +3.89 51 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 28.68 +3.75 51 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 26.39 +3.62 51 0 46 0
28AUG26 180.00 C 24.00 24.00 24.00 24.16 +3.44 51 2 74 0
28AUG26 182.50 C 0.00 0.00 0.00 22.00 +3.25 51 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 19.96 +3.09 51 0 447 0
28AUG26 187.50 C 0.00 0.00 0.00 17.99 +2.86 51 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 16.12 +2.67 51 0 64 0
28AUG26 192.50 C 14.17 14.17 14.17 14.39 +2.45 51 1 123 0
28AUG26 195.00 C 0.00 0.00 0.00 12.74 +2.36 51 0 100 0
28AUG26 197.50 C 9.87 11.03 9.87 11.23 +2.25 51 29 72 +29
28AUG26 200.00 C 9.50 10.23 9.50 9.55 +1.60 49 5 40 -5
28AUG26 205.00 C 7.00 7.00 7.00 7.34 +1.42 50 1 122 0
28AUG26 210.00 C 4.85 5.49 4.65 5.49 +1.10 51 74 140 -15
28AUG26 215.00 C 3.33 3.33 3.33 3.88 +0.76 51 15 30 +15
28AUG26 220.00 C 2.70 2.90 2.50 2.71 +0.48 51 20 36 -13
28AUG26 225.00 C 0.00 0.00 0.00 1.89 +0.38 51 0 61 0
28AUG26 230.00 C 1.36 1.46 1.36 1.26 +0.25 51 45 46 -3
28AUG26 235.00 C 0.80 0.80 0.80 0.81 +0.15 51 1 1 +1
28AUG26 240.00 C 0.00 0.00 0.00 0.52 +0.10 51 0 15 0
28AUG26 245.00 C 0.00 0.00 0.00 0.32 +0.06 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 123.23 +4.29 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 120.73 +4.29 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 118.23 +4.29 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 115.73 +4.29 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 113.23 +4.29 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 110.73 +4.29 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 108.24 +4.29 84 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 105.74 +4.29 80 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 103.24 +4.29 77 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 100.74 +4.29 73 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 98.24 +4.29 68 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 95.74 +4.29 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 93.24 +4.29 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 90.74 +4.29 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 89.55 +5.60 103 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 85.75 +4.29 61 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 83.25 +4.29 58 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 80.75 +4.29 55 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 78.25 +4.29 52 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 75.75 +4.28 50 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 73.26 +4.27 51 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 70.77 +4.25 50 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 68.29 +4.22 50 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 66.02 +4.39 57 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 63.56 +4.35 56 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 60.93 +4.12 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 58.52 +4.07 50 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 56.13 +4.04 50 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 53.76 +3.97 50 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 51.42 +3.93 50 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 49.32 +5.10 52 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 48.22 +5.25 62 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 44.60 +3.71 50 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 42.38 +3.60 50 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 41.36 +5.10 58 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 38.13 +3.42 50 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 36.05 +3.32 50 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 34.07 +3.22 50 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 32.43 +3.41 52 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 30.23 +3.03 50 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 28.40 +2.86 50 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 26.61 +2.72 50 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 24.95 +2.65 50 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 23.29 +2.46 50 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 21.74 +2.38 50 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 19.66 +1.98 47 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.24 +1.69 48 0 15 0
29SEP26 197.50 C 17.80 17.80 17.80 17.20 +1.83 49 1 49 0
29SEP26 200.00 C 0.00 0.00 0.00 16.11 +1.87 49 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 13.71 +1.45 49 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 11.82 +1.53 50 0 24 0
29SEP26 215.00 C 9.85 9.85 9.85 10.04 +1.26 50 8 14 +8
29SEP26 220.00 C 0.00 0.00 0.00 8.48 +1.05 50 0 6 0
29SEP26 225.00 C 7.16 7.16 7.16 7.09 +0.86 51 3 3 0
29SEP26 230.00 C 0.00 0.00 0.00 5.91 +0.80 50 0 8 0
29SEP26 235.00 C 0.00 0.00 0.00 4.83 +0.58 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 3.98 +0.54 50 0 0 0
29SEP26 245.00 C 3.55 3.55 3.55 3.23 +0.40 50 3 3 +3
29OCT26 125.00 C 0.00 0.00 0.00 78.62 +4.23 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 76.20 +4.21 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 73.80 +4.21 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 71.40 +4.16 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 69.04 +4.16 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 66.69 +4.13 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 64.36 +4.09 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 62.07 +4.09 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 59.78 +4.02 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 57.54 +3.98 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 55.34 +3.98 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 53.14 +3.88 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 51.02 +3.86 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 48.92 +3.83 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 46.83 +3.70 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 44.84 +3.68 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 42.88 +3.66 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 40.92 +3.51 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 39.08 +3.48 50 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 37.26 +3.46 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 35.41 +3.25 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 33.74 +3.22 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 32.10 +3.21 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 30.47 +3.08 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 28.87 +2.93 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 27.42 +2.93 50 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 25.97 +2.87 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 24.52 +2.67 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 23.21 +2.80 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 22.15 +2.79 51 0 16 0
29OCT26 200.00 C 0.00 0.00 0.00 20.78 +2.74 51 0 5 0
29OCT26 205.00 C 0.00 0.00 0.00 18.60 +2.58 51 0 59 0
29OCT26 210.00 C 0.00 0.00 0.00 16.63 +2.22 51 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 14.81 +1.99 52 0 4 0
29OCT26 220.00 C 0.00 0.00 0.00 13.02 +1.82 51 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 11.42 +1.64 51 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 10.00 +1.52 51 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 8.70 +1.32 51 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 7.61 +1.46 51 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 6.35 +1.00 50 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 70.01 +4.01 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 67.74 +3.93 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 65.52 +3.90 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 63.33 +3.89 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 61.14 +3.78 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 59.01 +3.74 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 56.93 +3.74 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 54.85 +3.63 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 52.81 +3.54 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 50.86 +3.54 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 48.91 +3.47 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 46.96 +3.31 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 45.14 +3.29 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 43.35 +3.29 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 41.56 +3.15 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 39.80 +3.01 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.18 +3.01 50 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 36.56 +3.00 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 34.94 +2.82 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.39 +2.70 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.96 +2.70 50 0 8 0
27NOV26 187.50 C 0.00 0.00 0.00 30.52 +2.68 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 29.10 +2.51 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 27.72 +2.36 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 26.48 +3.08 50 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 25.25 +2.64 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 24.06 +2.37 50 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 21.91 +2.23 51 0 9 0
27NOV26 210.00 C 0.00 0.00 0.00 19.98 +2.14 51 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 18.17 +1.99 51 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 16.44 +1.77 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 14.69 +1.46 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 13.23 +1.39 51 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 11.84 +1.63 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 10.53 +1.36 51 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 9.18 +1.05 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 123.51 +4.29 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 121.04 +4.29 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 118.57 +4.28 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 116.11 +4.28 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 113.65 +4.28 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 111.19 +4.27 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 108.74 +4.27 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 106.29 +4.26 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 103.85 +4.25 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 101.41 +4.24 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 98.99 +4.23 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 96.57 +4.22 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 94.16 +4.19 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 91.77 +4.18 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 89.55 +4.32 51 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 87.02 +4.13 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 84.69 +4.13 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 82.35 +4.09 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 80.03 +4.04 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 77.77 +4.04 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 75.50 +4.00 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 73.24 +3.92 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 71.06 +3.92 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 68.88 +3.90 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 66.70 +3.79 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 64.60 +3.76 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 62.53 +3.76 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 60.46 +3.67 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 58.42 +3.57 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.49 +3.57 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 54.55 +3.57 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 52.61 +3.41 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 50.75 +3.33 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 48.97 +3.33 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 47.19 +3.32 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 45.41 +3.15 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 43.71 +3.05 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 42.11 +3.05 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.50 +3.05 49 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 38.90 +2.89 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 37.34 +2.75 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 35.92 +2.74 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.51 +2.75 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 33.09 +2.66 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 31.67 +2.46 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 30.40 +2.41 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 29.52 +2.98 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 28.29 +2.65 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 26.74 +2.42 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 24.49 +2.18 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 22.44 +1.45 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 21.00 +2.11 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 19.25 +1.90 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 17.52 +1.72 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.88 +1.45 50 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 14.51 +1.44 50 0 0 0
30DEC26 240.00 C 12.96 12.96 12.96 13.14 +1.35 50 1 2 +1
30DEC26 245.00 C 0.00 0.00 0.00 11.88 +1.45 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 124.17 +4.28 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 121.74 +4.27 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 119.33 +4.28 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 116.91 +4.26 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 114.52 +4.26 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 112.12 +4.26 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 109.74 +4.23 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 107.38 +4.23 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 105.02 +4.23 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 102.68 +4.20 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 100.37 +4.20 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 98.06 +4.19 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 95.76 +4.14 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 93.52 +4.14 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 91.28 +4.14 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 89.04 +4.10 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 86.85 +4.06 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 84.69 +4.05 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 82.54 +4.06 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 80.39 +3.97 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 78.33 +3.95 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 76.29 +3.95 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 74.25 +3.95 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 72.21 +3.83 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 70.27 +3.80 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 68.37 +3.80 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 66.47 +3.80 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 64.56 +3.71 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.71 +3.61 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 60.97 +3.62 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 59.22 +3.61 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 57.48 +3.62 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.73 +3.46 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 54.09 +3.39 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 52.52 +3.38 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 50.95 +3.38 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.38 +3.05 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 47.81 +3.21 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.33 +3.11 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 44.95 +3.12 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 43.57 +3.12 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.19 +3.12 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 40.81 +3.02 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.43 +2.82 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.24 +2.82 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.05 +2.82 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 35.87 +2.82 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 34.68 +2.82 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 33.50 +2.69 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 31.31 +2.48 48 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 29.33 +1.78 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 27.90 +2.22 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 26.13 +2.15 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.45 +2.10 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.90 +2.22 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.24 +2.50 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.85 +2.39 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 18.53 +2.35 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 111.00 +4.18 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 108.71 +4.16 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 106.46 +4.12 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 104.24 +4.12 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 102.03 +4.12 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 99.81 +4.05 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 97.66 +4.03 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 95.54 +4.03 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 93.42 +4.04 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 91.29 +3.95 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 89.24 +3.91 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.24 +3.92 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 85.23 +3.92 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 83.22 +3.87 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 81.24 +3.76 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 79.37 +3.76 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 77.49 +3.75 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 75.62 +3.75 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 73.75 +3.66 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 71.94 +3.56 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 70.22 +3.55 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 68.51 +3.55 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 66.80 +3.56 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.09 +3.49 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.38 +3.31 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 61.85 +3.32 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 60.31 +3.31 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 58.78 +3.32 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 57.24 +3.32 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 55.70 +3.18 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 54.22 +3.04 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 52.87 +3.04 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 51.52 +3.04 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.18 +3.04 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 48.83 +3.04 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 47.48 +2.94 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.14 +2.76 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 44.96 +2.73 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.81 +2.73 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.66 +2.68 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.57 +3.00 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.47 +2.81 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.73 +3.09 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 37.09 +2.94 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.82 +2.52 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.95 +2.40 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 31.22 +2.32 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 29.55 +2.21 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 27.99 +2.18 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.50 +1.61 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.69 +1.97 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 24.26 +2.42 48 0 0 0
TOTAL CALL 476 14,756 +58
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 221 0 10 0
14AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 191 0 16 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 161 0 6 0
14AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 152 0 27 0
14AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 142 0 38 0
14AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
14AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
14AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 114 0 22 0
14AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
14AUG26 177.50 P 0.00 0.00 0.00 0.01 -0.01 96 0 88 0
14AUG26 180.00 P 0.00 0.00 0.00 0.01 -0.03 87 0 53 0
14AUG26 182.50 P 0.00 0.00 0.00 0.01 -0.08 78 0 31 0
14AUG26 185.00 P 0.00 0.00 0.00 0.01 -0.19 69 0 38 0
14AUG26 187.50 P 0.00 0.00 0.00 0.01 -0.38 60 0 70 0
14AUG26 190.00 P 0.31 0.31 0.31 0.03 -0.68 58 4 52 +4
14AUG26 192.50 P 0.47 0.47 0.47 0.09 -1.14 58 1 31 -1
14AUG26 195.00 P 0.64 0.64 0.64 0.24 -1.73 57 4 14 -1
14AUG26 197.50 P 1.30 1.60 0.52 0.54 -2.40 56 32 15 +12
14AUG26 200.00 P 2.65 2.65 1.10 1.18 -3.01 58 9 13 +4
14AUG26 202.50 P 5.50 5.90 2.20 2.14 -3.50 58 162 28 +20
14AUG26 205.00 P 0.00 0.00 0.00 3.55 -3.67 59 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 5.28 -4.15 60 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 7.02 -4.56 47 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 9.48 -4.39 57 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 11.86 -4.38 56 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 14.32 -4.34 58 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 16.80 -4.32 0 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 19.30 -4.31 0 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 21.80 -4.30 0 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 24.30 -4.30 0 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 26.80 -4.30 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 29.30 -4.30 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 31.80 -4.30 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 34.30 -4.30 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 36.80 -4.30 0 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 39.30 -4.30 0 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 41.80 -4.30 0 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 44.30 -4.30 0 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 46.80 -4.30 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.02 -0.05 53 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.03 -0.08 52 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.05 -0.14 51 0 2 0
21AUG26 172.50 P 0.00 0.00 0.00 0.08 -0.21 50 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 0.13 -0.32 50 0 47 0
21AUG26 177.50 P 0.00 0.00 0.00 0.22 -0.44 50 0 15 0
21AUG26 180.00 P 0.00 0.00 0.00 0.34 -0.60 50 0 30 0
21AUG26 182.50 P 0.00 0.00 0.00 0.53 -0.78 50 0 13 0
21AUG26 185.00 P 0.00 0.00 0.00 0.79 -1.01 51 0 20 0
21AUG26 187.50 P 1.42 1.42 1.42 1.15 -1.26 51 4 4 +3
21AUG26 190.00 P 2.20 2.20 1.75 1.61 -1.54 51 21 21 -5
21AUG26 192.50 P 2.09 2.09 2.09 2.21 -1.77 51 1 19 +1
21AUG26 195.00 P 3.40 3.40 2.65 2.95 -2.10 51 14 59 +12
21AUG26 197.50 P 0.00 0.00 0.00 3.82 -2.37 51 0 31 0
21AUG26 200.00 P 0.00 0.00 0.00 4.79 -2.70 50 0 16 0
21AUG26 202.50 P 6.35 6.35 6.35 6.01 -2.83 51 1 15 0
21AUG26 205.00 P 0.00 0.00 0.00 7.38 -3.06 51 0 15 0
21AUG26 207.50 P 0.00 0.00 0.00 8.89 -3.29 51 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 10.55 -3.50 51 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 12.27 -3.73 50 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 14.19 -3.87 50 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 16.24 -3.99 50 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 18.38 -4.06 50 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 20.59 -4.13 50 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 22.86 -4.20 50 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 25.21 -4.22 50 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 27.59 -4.23 50 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 29.99 -4.27 50 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 32.43 -4.27 50 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 34.89 -4.27 50 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 37.35 -4.28 50 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 39.83 -4.28 50 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 42.32 -4.28 51 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 44.81 -4.28 51 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 47.30 -4.28 51 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 83 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 80 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 77 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
28AUG26 137.50 P 0.03 0.03 0.03 0.01 0.00 65 2 64 -2
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 57 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.02 -0.03 52 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.03 -0.05 51 0 184 0
28AUG26 157.50 P 0.00 0.00 0.00 0.04 -0.09 50 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.07 -0.11 51 0 9 0
28AUG26 162.50 P 0.00 0.00 0.00 0.11 -0.15 51 0 68 0
28AUG26 165.00 P 0.37 0.37 0.37 0.17 -0.21 51 1 70 0
28AUG26 167.50 P 0.45 0.45 0.45 0.25 -0.29 51 1 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.36 -0.36 51 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.51 -0.48 51 0 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.69 -0.62 51 0 23 0
28AUG26 177.50 P 0.00 0.00 0.00 0.95 -0.73 51 0 65 0
28AUG26 180.00 P 1.60 1.60 1.30 1.27 -0.90 51 4 176 0
28AUG26 182.50 P 0.00 0.00 0.00 1.63 -1.06 51 0 57 0
28AUG26 185.00 P 2.16 2.16 2.00 2.01 -1.30 50 16 32 +16
28AUG26 187.50 P 0.00 0.00 0.00 2.59 -1.49 50 0 28 0
28AUG26 190.00 P 3.71 3.71 3.21 3.21 -1.73 50 7 9 +5
28AUG26 192.50 P 0.00 0.00 0.00 3.95 -1.97 50 0 56 0
28AUG26 195.00 P 5.00 5.14 4.73 4.81 -2.10 50 17 41 +16
28AUG26 197.50 P 0.00 0.00 0.00 5.82 -2.44 50 0 83 0
28AUG26 200.00 P 0.00 0.00 0.00 6.96 -2.60 50 0 130 0
28AUG26 205.00 P 0.00 0.00 0.00 9.66 -2.82 51 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 12.60 -3.22 51 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 16.05 -3.52 51 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 19.87 -3.76 51 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 24.01 -3.93 51 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 28.41 -4.05 51 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 32.99 -4.14 51 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 37.71 -4.20 51 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 42.53 -4.24 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.04 -0.04 50 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.06 -0.05 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.08 -0.07 50 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.12 -0.09 50 0 315 0
29SEP26 137.50 P 0.42 0.42 0.42 0.16 -0.11 50 1 378 +1
29SEP26 140.00 P 0.00 0.00 0.00 0.21 -0.14 50 0 228 0
29SEP26 142.50 P 0.00 0.00 0.00 0.28 -0.17 50 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.36 -0.22 50 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.46 -0.25 50 0 0 0
29SEP26 150.00 P 0.90 0.90 0.90 0.59 -0.34 50 1 458 0
29SEP26 152.50 P 0.00 0.00 0.00 0.73 -0.40 50 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 0.92 -0.48 50 0 2 0
29SEP26 157.50 P 0.00 0.00 0.00 1.15 -0.54 50 0 49 0
29SEP26 160.00 P 0.00 0.00 0.00 1.43 -0.60 50 0 316 0
29SEP26 162.50 P 1.76 1.76 1.76 1.71 -0.71 50 1 16 +1
29SEP26 165.00 P 2.10 2.10 2.10 2.07 -0.77 50 1 19 -1
29SEP26 167.50 P 0.00 0.00 0.00 2.46 -0.90 50 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 2.90 -0.92 50 0 17 0
29SEP26 172.50 P 3.27 3.27 3.27 3.39 -1.02 50 2 18 0
29SEP26 175.00 P 0.00 0.00 0.00 3.90 -1.14 50 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 4.49 -1.26 50 0 15 0
29SEP26 180.00 P 5.30 5.30 5.08 5.17 -1.37 50 3 141 +1
29SEP26 182.50 P 0.00 0.00 0.00 5.84 -1.70 50 0 36 0
29SEP26 185.00 P 0.00 0.00 0.00 6.66 -1.61 50 0 56 0
29SEP26 187.50 P 0.00 0.00 0.00 7.51 -1.87 50 0 1,014 0
29SEP26 190.00 P 0.00 0.00 0.00 8.44 -2.00 50 0 10 0
29SEP26 192.50 P 0.00 0.00 0.00 9.47 -2.12 50 0 13 0
29SEP26 195.00 P 10.75 10.75 10.68 10.65 -2.15 50 10 25 +10
29SEP26 197.50 P 11.73 11.73 11.73 11.81 -2.31 50 2 35 +2
29SEP26 200.00 P 0.00 0.00 0.00 13.06 -2.33 50 0 31 0
29SEP26 205.00 P 0.00 0.00 0.00 15.67 -2.64 50 0 14 0
29SEP26 210.00 P 19.08 19.08 18.60 18.54 -2.95 50 60 60 +60
29SEP26 215.00 P 0.00 0.00 0.00 21.96 -2.68 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.97 -3.26 50 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 28.56 -3.46 50 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 32.41 -3.53 50 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 36.38 -3.73 50 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.10 -3.25 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.85 -3.92 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.24 -0.06 50 0 6 0
29OCT26 127.50 P 0.00 0.00 0.00 0.31 -0.08 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.39 -0.08 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.48 -0.12 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.60 -0.13 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.74 -0.15 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.89 -0.20 50 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 1.08 -0.20 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.28 -0.27 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.53 -0.30 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.81 -0.31 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 2.09 -0.42 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 2.46 -0.44 50 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 2.85 -0.46 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 3.24 -0.59 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.75 -0.60 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 4.27 -0.63 50 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 4.79 -0.79 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 5.44 -0.81 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 6.11 -0.83 50 0 32 0
29OCT26 175.00 P 0.00 0.00 0.00 6.79 -1.00 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 7.57 -1.07 50 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 8.42 -1.31 50 0 20 0
29OCT26 182.50 P 0.00 0.00 0.00 9.30 -1.16 51 0 50 0
29OCT26 185.00 P 10.18 10.18 10.18 9.99 -1.50 50 5 5 +5
29OCT26 187.50 P 0.00 0.00 0.00 10.98 -1.59 50 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 11.97 -1.75 50 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 13.08 -1.84 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 14.31 -1.88 50 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 15.47 -2.04 50 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 16.83 -2.07 50 0 15 0
29OCT26 205.00 P 0.00 0.00 0.00 19.50 -1.99 50 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 23.16 -1.53 52 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 25.71 -2.24 51 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 29.10 -2.99 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 32.63 -3.17 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 36.09 -2.65 51 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.65 -3.02 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 43.58 -3.10 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 47.57 -3.31 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.26 -0.28 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.47 -0.36 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.73 -0.39 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 2.02 -0.40 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.31 -0.51 50 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.66 -0.55 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 3.06 -0.55 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.46 -0.66 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.90 -0.76 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.43 -0.76 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.96 -0.83 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.50 -0.98 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 6.16 -1.01 50 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 6.85 -1.01 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.54 -1.15 50 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 8.27 -1.28 50 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 9.13 -1.29 50 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 9.99 -1.30 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 10.86 -1.26 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 11.76 -1.34 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 12.64 -1.55 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 13.69 -1.64 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 14.74 -1.79 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 15.90 -1.87 50 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 17.11 -1.95 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 18.37 -2.04 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 19.68 -2.13 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 22.45 -2.29 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 25.40 -2.61 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 28.56 -2.73 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 31.78 -3.02 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 35.34 -2.55 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 39.06 -2.48 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 42.22 -3.04 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 45.96 -3.25 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 49.91 -3.27 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.17 -0.05 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.21 -0.07 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.27 -0.07 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.33 -0.10 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.42 -0.10 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.51 -0.12 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.61 -0.16 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.75 -0.16 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.89 -0.20 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.04 -0.25 49 0 90 0
30DEC26 127.50 P 1.67 1.67 1.67 1.25 -0.25 49 1 369 -1
30DEC26 130.00 P 0.00 0.00 0.00 1.45 -0.29 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.67 -0.37 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.96 -0.37 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.25 -0.39 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.55 -0.50 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.93 -0.52 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.33 -0.53 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.73 -0.62 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.17 -0.72 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.71 -0.72 49 0 205 0
30DEC26 155.00 P 0.00 0.00 0.00 5.25 -0.72 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.78 -0.89 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.40 -0.96 49 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.10 -0.96 49 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 7.79 -0.98 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 8.49 -1.15 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 9.27 -1.24 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.14 -1.25 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 11.02 -1.24 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 11.89 -1.41 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.20 -1.17 50 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 13.95 -1.28 49 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 14.84 -1.74 49 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 15.93 -1.62 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.08 -1.69 49 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 18.27 -2.01 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.50 -1.84 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.79 -1.91 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.12 -1.98 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 24.89 -2.14 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 27.85 -2.55 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 31.10 -2.91 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.65 -2.40 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 37.23 -2.66 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 40.63 -2.91 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.28 -2.93 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.95 -3.03 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.73 -3.22 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.21 -0.03 48 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.33 -0.03 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.40 -0.06 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.50 -0.06 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.59 -0.07 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.71 -0.09 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.85 -0.10 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.00 -0.09 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.15 -0.15 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.37 -0.15 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.58 -0.15 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.80 -0.19 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.06 -0.24 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.37 -0.23 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.67 -0.24 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.98 -0.32 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.48 -0.24 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.79 -0.35 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.21 -0.35 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.63 -0.46 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.15 -0.49 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.71 -0.49 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.26 -0.50 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.82 -0.58 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.43 -0.68 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.15 -0.68 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.86 -0.68 48 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 9.58 -0.68 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.29 -0.85 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 11.12 -0.91 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 12.01 -0.91 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 12.90 -0.92 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.80 -0.92 48 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 14.70 -1.08 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 15.69 -1.18 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 16.77 -1.18 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.86 -1.18 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.94 -0.89 48 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 20.00 -1.54 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 21.17 -1.08 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 22.39 -1.66 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 23.58 -1.25 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 24.92 -1.79 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 26.18 -1.53 48 0 0 0
30MAR27 200.00 P 28.30 28.30 28.30 27.60 -1.91 48 1 1 +1
30MAR27 205.00 P 0.00 0.00 0.00 30.41 -1.73 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 33.36 -1.75 48 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 36.25 -1.93 48 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 39.34 -2.17 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 42.68 -2.18 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 46.03 -2.20 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.40 -2.46 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.03 -2.52 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 56.72 -2.54 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.99 -0.11 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.14 -0.13 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.32 -0.17 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.55 -0.17 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.77 -0.17 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.99 -0.24 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.28 -0.26 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.60 -0.26 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.91 -0.27 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.23 -0.35 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.62 -0.39 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.05 -0.39 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.48 -0.39 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.92 -0.43 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.39 -0.53 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.95 -0.54 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.52 -0.54 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.09 -0.55 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.66 -0.65 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.30 -0.74 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.03 -0.74 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.76 -0.74 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.49 -0.75 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.23 -0.82 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 11.98 -0.98 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.89 -0.98 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 13.80 -0.98 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.71 -0.99 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 15.63 -0.99 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.54 -1.14 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 17.52 -1.26 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 18.62 -1.26 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.72 -1.26 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.82 -1.27 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.93 -1.28 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.04 -1.80 47 0 0 0
29JUN27 185.00 P 24.17 24.17 24.17 24.46 -1.63 48 1 1 +1
29JUN27 187.50 P 0.00 0.00 0.00 25.68 -1.68 48 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 26.94 -1.77 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.23 -1.80 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.56 -1.85 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 30.92 -1.91 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 32.30 -1.95 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 35.14 -2.09 48 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 38.09 -2.03 48 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 41.61 -1.71 48 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 44.83 -1.89 49 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 48.04 -1.32 49 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.47 -2.28 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.86 -2.30 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 57.26 -2.49 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 60.85 -2.62 47 0 0 0
TOTAL PUT 390 15,274 +164
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$ 45.720
14AUG26 28.50 C 0.00 0.00 0.00 17.22 +0.02 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 16.72 +0.02 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 16.22 +0.02 0 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 15.72 +0.02 0 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 15.22 +0.02 0 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 14.72 +0.02 0 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 14.22 +0.01 0 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 13.72 +0.01 0 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 13.22 +0.01 0 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 12.22 +0.01 0 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 11.72 +0.01 0 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 11.22 +0.01 0 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 10.76 +0.05 247 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 10.22 +0.01 0 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 9.72 +0.01 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 9.24 +0.03 190 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 8.72 +0.01 0 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.22 +0.01 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 7.72 +0.01 0 0 20 0
14AUG26 38.50 C 0.00 0.00 0.00 7.22 +0.01 0 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 6.72 +0.01 0 0 20 0
14AUG26 39.50 C 0.00 0.00 0.00 6.22 +0.01 0 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 5.72 +0.01 0 0 1 0
14AUG26 40.50 C 0.00 0.00 0.00 5.22 +0.01 0 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 4.72 +0.01 0 0 30 0
14AUG26 41.50 C 0.00 0.00 0.00 4.22 +0.01 0 0 55 0
14AUG26 42.00 C 0.00 0.00 0.00 3.72 +0.01 0 0 83 0
14AUG26 42.50 C 0.00 0.00 0.00 3.22 0.00 0 0 118 0
14AUG26 43.00 C 0.00 0.00 0.00 2.72 -0.02 0 0 94 0
14AUG26 43.50 C 0.00 0.00 0.00 2.23 -0.06 45 0 70 0
14AUG26 44.00 C 1.48 1.48 1.48 1.76 -0.12 49 2 98 0
14AUG26 44.50 C 0.00 0.00 0.00 1.31 -0.17 49 0 19 0
14AUG26 45.00 C 1.20 1.20 1.20 0.98 -0.20 57 15 46 0
14AUG26 45.50 C 1.08 1.17 0.66 0.72 -0.21 63 72 153 +59
14AUG26 46.00 C 0.39 0.42 0.39 0.49 -0.25 64 18 34 0
14AUG26 46.50 C 0.28 0.69 0.28 0.31 -0.28 64 29 94 -6
14AUG26 47.00 C 0.40 0.43 0.30 0.19 -0.28 65 42 100 +19
14AUG26 47.50 C 0.00 0.00 0.00 0.12 -0.26 67 0 56 0
14AUG26 48.00 C 0.16 0.16 0.16 0.07 -0.24 69 1 75 -1
14AUG26 48.50 C 0.10 0.10 0.10 0.04 -0.21 70 15 66 0
14AUG26 49.00 C 0.07 0.09 0.07 0.02 -0.19 70 28 63 +28
14AUG26 49.50 C 0.00 0.00 0.00 0.01 -0.16 70 0 66 0
14AUG26 50.00 C 0.06 0.06 0.06 0.01 -0.14 78 69 83 +23
14AUG26 51.00 C 0.00 0.00 0.00 0.01 -0.10 92 0 35 0
14AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.07 106 0 95 0
14AUG26 53.00 C 0.04 0.04 0.04 0.01 -0.05 120 15 100 -15
14AUG26 54.00 C 0.03 0.03 0.03 0.01 -0.04 133 200 455 +135
14AUG26 55.00 C 0.03 0.03 0.03 0.01 -0.03 146 75 105 +60
14AUG26 56.00 C 0.03 0.03 0.03 0.01 -0.02 158 75 75 +75
14AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.01 170 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 193 0 20 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 10.24 - 0 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 9.78 +0.05 79 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 9.27 +0.04 71 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 8.78 +0.05 71 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 8.24 +0.01 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 7.75 +0.02 49 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 7.25 +0.02 46 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 6.75 +0.01 42 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 6.26 +0.01 45 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 5.77 0.00 45 0 20 0
21AUG26 40.50 C 0.00 0.00 0.00 5.29 -0.01 46 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 4.82 -0.02 46 0 20 0
21AUG26 41.50 C 0.00 0.00 0.00 4.36 -0.03 47 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 3.92 -0.05 47 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 3.50 -0.06 48 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 3.10 -0.09 49 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 2.70 -0.08 48 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 2.32 -0.11 47 0 1 0
21AUG26 44.50 C 1.99 2.27 1.99 2.02 -0.12 48 30 40 0
21AUG26 45.00 C 1.68 1.68 1.54 1.75 -0.13 50 80 41 +40
21AUG26 45.50 C 0.00 0.00 0.00 1.51 -0.13 51 0 30 0
21AUG26 46.00 C 0.00 0.00 0.00 1.29 -0.14 52 0 51 0
21AUG26 46.50 C 0.96 0.96 0.96 1.10 -0.13 53 15 80 +15
21AUG26 47.00 C 0.96 1.20 0.96 0.93 -0.13 53 14 132 +14
21AUG26 47.50 C 0.71 1.00 0.71 0.78 -0.13 54 19 90 +15
21AUG26 48.00 C 0.72 0.72 0.72 0.66 -0.12 55 15 105 +15
21AUG26 48.50 C 0.70 0.80 0.59 0.55 -0.11 55 23 93 +18
21AUG26 49.00 C 0.00 0.00 0.00 0.46 -0.11 56 0 45 0
21AUG26 49.50 C 0.00 0.00 0.00 0.39 -0.09 57 0 65 0
21AUG26 50.00 C 0.36 0.36 0.32 0.32 -0.09 58 30 34 +30
21AUG26 51.00 C 0.23 0.31 0.23 0.23 -0.06 60 46 76 +31
21AUG26 52.00 C 0.23 0.27 0.21 0.16 -0.06 61 70 104 +40
21AUG26 53.00 C 0.18 0.18 0.17 0.11 -0.05 62 32 184 +32
21AUG26 54.00 C 0.14 0.14 0.14 0.08 -0.03 64 15 60 +15
21AUG26 55.00 C 0.11 0.11 0.11 0.05 -0.03 64 8 68 +8
21AUG26 56.00 C 0.00 0.00 0.00 0.04 -0.02 67 0 60 0
21AUG26 57.00 C 0.00 0.00 0.00 0.03 -0.01 69 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 15 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 24.72 -0.01 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.79 +0.06 160 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.73 0.00 0 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 21.73 0.00 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 20.80 +0.07 137 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.80 +0.07 129 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.73 0.00 0 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 17.74 0.00 0 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 16.74 0.00 0 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 15.75 +0.01 0 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 14.75 +0.01 0 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 13.76 +0.02 58 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 12.76 +0.02 47 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 11.78 +0.03 63 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 10.87 +0.11 76 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 9.79 +0.02 55 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 8.83 +0.02 57 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 8.09 +0.19 74 0 735 0
28AUG26 39.00 C 0.00 0.00 0.00 7.14 +0.20 69 0 626 0
28AUG26 40.00 C 0.00 0.00 0.00 6.22 +0.16 65 0 883 0
28AUG26 41.00 C 0.00 0.00 0.00 5.20 -0.19 55 0 948 0
28AUG26 42.00 C 0.00 0.00 0.00 4.43 -0.04 56 9 768 0
28AUG26 43.00 C 3.50 3.50 3.50 3.71 -0.06 56 5 314 0
28AUG26 44.00 C 0.00 0.00 0.00 2.99 -0.06 54 0 630 0
28AUG26 45.00 C 0.00 0.00 0.00 2.44 -0.07 55 0 439 0
28AUG26 46.00 C 2.34 2.34 1.99 1.97 -0.08 56 2 227 0
28AUG26 47.00 C 1.47 1.88 1.46 1.56 -0.12 56 24 1,155 +14
28AUG26 48.00 C 1.19 1.53 1.19 1.24 -0.14 57 17 439 -14
28AUG26 49.00 C 1.08 1.08 0.92 0.97 -0.15 58 77 480 +62
28AUG26 50.00 C 0.93 1.00 0.68 0.72 -0.20 57 254 625 +114
28AUG26 52.50 C 0.51 0.52 0.42 0.32 -0.23 56 91 257 +81
28AUG26 55.00 C 0.27 0.35 0.27 0.13 -0.21 56 60 189 +45
28AUG26 57.50 C 0.20 0.20 0.20 0.05 -0.16 56 3 258 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.12 57 0 30 0
28AUG26 62.50 C 0.07 0.07 0.07 0.01 -0.08 59 15 15 +12
29SEP26 21.00 C 0.00 0.00 0.00 24.86 +0.08 100 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.80 +0.02 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 22.87 +0.08 90 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.87 +0.08 84 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.89 +0.09 82 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.89 +0.09 77 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.88 +0.07 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.93 +0.12 72 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 16.95 +0.13 69 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 15.94 +0.19 64 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 15.11 +0.37 72 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 14.14 +0.37 68 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 13.24 +0.33 68 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 12.32 +0.36 66 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 11.36 +0.33 63 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 10.42 +0.59 60 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 9.52 +0.54 57 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 8.40 +0.14 49 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 7.61 -0.02 49 0 1,830 0
29SEP26 40.00 C 0.00 0.00 0.00 6.86 -0.02 50 0 2,168 0
29SEP26 41.00 C 0.00 0.00 0.00 6.04 -0.03 48 0 667 0
29SEP26 42.00 C 0.00 0.00 0.00 5.51 -0.02 51 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 4.91 -0.02 51 0 821 0
29SEP26 44.00 C 4.26 4.26 4.26 4.25 +0.01 50 20 126 +5
29SEP26 45.00 C 3.89 3.89 3.65 3.75 -0.01 50 33 4,062 -12
29SEP26 46.00 C 3.43 3.43 3.43 3.32 +0.01 51 36 219 -36
29SEP26 47.00 C 3.02 3.02 3.02 2.92 -0.03 52 10 322 +10
29SEP26 48.00 C 2.53 2.53 2.53 2.57 -0.05 52 15 131 0
29SEP26 49.00 C 0.00 0.00 0.00 2.26 -0.06 53 0 141 0
29SEP26 50.00 C 1.98 2.30 1.93 1.99 -0.08 53 17 1,715 +14
29SEP26 52.50 C 1.48 1.48 1.48 1.44 -0.11 55 1 657 -1
29SEP26 55.00 C 1.20 1.20 1.20 1.01 -0.16 56 24 153 +24
29SEP26 57.50 C 0.75 0.77 0.75 0.70 -0.20 56 17 19 +14
29SEP26 60.00 C 0.57 0.58 0.57 0.49 -0.21 57 50 142 +50
29SEP26 62.50 C 0.46 0.50 0.43 0.34 -0.21 58 35 452 +15
29OCT26 26.00 C 0.00 0.00 0.00 20.00 +0.20 66 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 19.00 +0.19 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 18.05 +0.24 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 17.12 +0.30 61 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.10 +0.29 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.19 +0.32 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.26 +0.30 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.33 +0.28 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.41 +0.25 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.54 +0.21 52 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 10.93 +0.42 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.20 +0.47 57 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 9.26 +0.28 54 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 8.47 +0.02 52 0 85 0
29OCT26 40.00 C 7.19 7.19 7.19 7.82 +0.30 53 15 74 -15
29OCT26 41.00 C 0.00 0.00 0.00 7.10 +0.22 52 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 6.45 -0.02 52 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 5.86 -0.03 51 0 90 0
29OCT26 44.00 C 5.25 5.25 5.25 5.17 -0.03 50 15 121 0
29OCT26 45.00 C 0.00 0.00 0.00 4.70 +0.01 50 0 72 0
29OCT26 46.00 C 4.18 4.18 4.18 4.25 +0.02 50 15 39 -13
29OCT26 47.00 C 3.62 3.65 3.62 3.85 +0.01 51 30 88 -14
29OCT26 48.00 C 3.44 3.44 3.44 3.51 +0.03 51 15 102 +15
29OCT26 49.00 C 0.00 0.00 0.00 3.17 +0.02 52 0 74 0
29OCT26 50.00 C 3.15 3.15 3.15 2.88 +0.03 52 3 128 +3
29OCT26 52.50 C 2.48 2.48 2.48 2.26 +0.04 53 1 63 0
29OCT26 55.00 C 1.98 2.00 1.98 1.74 -0.01 54 3 98 0
29OCT26 57.50 C 0.00 0.00 0.00 1.32 -0.05 54 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 1.01 -0.10 55 0 0 0
29OCT26 62.50 C 0.87 0.89 0.81 0.77 -0.12 55 100 206 +100
27NOV26 29.00 C 0.00 0.00 0.00 17.23 +0.20 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 16.30 +0.19 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 15.41 +0.22 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.49 +0.20 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.63 +0.18 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.79 +0.24 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 12.00 +0.19 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.25 +0.26 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.53 +0.25 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.82 +0.26 53 0 15 0
27NOV26 39.00 C 8.99 9.31 8.94 8.91 +0.05 50 45 275 +45
27NOV26 40.00 C 0.00 0.00 0.00 8.47 +0.26 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.56 -0.04 49 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 6.99 -0.02 49 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 6.66 +0.20 52 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 5.97 -0.01 50 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 5.51 +0.06 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.05 +0.07 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.77 +0.15 52 0 46 0
27NOV26 48.00 C 0.00 0.00 0.00 4.33 +0.04 52 0 30 0
27NOV26 49.00 C 0.00 0.00 0.00 3.95 -0.04 52 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 3.64 -0.07 52 0 4 0
27NOV26 52.50 C 0.00 0.00 0.00 2.97 -0.14 53 0 20 0
27NOV26 55.00 C 0.00 0.00 0.00 2.43 -0.19 54 0 63 0
27NOV26 57.50 C 0.00 0.00 0.00 2.05 -0.18 55 0 158 0
27NOV26 60.00 C 0.00 0.00 0.00 1.70 -0.22 56 0 199 0
27NOV26 62.50 C 0.00 0.00 0.00 1.39 -0.27 57 0 32 0
30DEC26 21.00 C 0.00 0.00 0.00 25.16 +0.22 72 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.19 +0.23 69 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.23 +0.25 67 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 22.26 +0.35 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.51 +0.37 70 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.56 +0.41 67 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.57 +0.32 64 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.70 +0.38 63 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 17.43 +0.09 52 0 241 0
30DEC26 30.00 C 0.00 0.00 0.00 16.70 +0.24 56 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 16.00 +0.44 59 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 15.14 +0.49 58 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 14.32 +0.43 57 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 13.61 +0.74 58 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 12.68 +0.39 55 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 11.96 +0.42 55 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 11.33 +0.47 56 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 10.50 +0.38 54 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 9.94 +0.42 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 9.30 +0.42 54 0 145 0
30DEC26 41.00 C 0.00 0.00 0.00 8.53 +0.26 52 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 7.98 +0.10 52 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 7.28 +0.07 51 0 708 0
30DEC26 44.00 C 0.00 0.00 0.00 6.72 -0.01 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 6.29 +0.01 51 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 5.86 -0.02 51 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 5.75 +0.28 54 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.10 0.00 51 0 802 0
30DEC26 49.00 C 0.00 0.00 0.00 4.76 +0.02 52 0 76 0
30DEC26 50.00 C 0.00 0.00 0.00 4.44 0.00 52 0 212 0
30DEC26 52.50 C 3.73 3.73 3.73 3.78 +0.05 53 21 228 +21
30DEC26 55.00 C 0.00 0.00 0.00 3.23 +0.11 54 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 2.77 +0.23 55 0 15 0
30DEC26 60.00 C 2.29 2.29 2.29 2.39 +0.33 56 25 60 +25
30DEC26 62.50 C 0.00 0.00 0.00 2.07 +0.41 57 0 37 0
30MAR27 21.00 C 0.00 0.00 0.00 25.52 +0.21 65 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.48 +0.11 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.60 +0.13 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.74 +0.33 60 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 21.78 +0.25 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 20.85 +0.11 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.07 +0.31 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.19 +0.28 55 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 18.37 +0.28 55 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 17.51 +0.28 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 16.68 +0.24 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 15.96 +0.21 53 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 15.15 +0.16 52 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 14.41 +0.17 52 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 13.86 +0.31 53 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 13.04 +0.08 52 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 12.42 +0.11 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 11.80 +0.10 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 11.14 +0.11 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 10.57 +0.11 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 10.01 +0.09 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 9.49 +0.09 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 8.99 +0.13 51 0 71 0
30MAR27 44.00 C 8.51 8.51 8.51 8.40 0.00 50 1 38 +1
30MAR27 45.00 C 0.00 0.00 0.00 7.97 0.00 50 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 7.56 -0.05 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.24 +0.09 51 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 6.88 +0.10 51 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 6.53 +0.12 52 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 6.20 +0.17 52 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.43 +0.15 52 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.65 +0.05 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.97 +0.06 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.38 +0.07 51 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 2.86 +0.07 50 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 25.91 +0.52 62 0 26 0
29JUN27 22.00 C 0.00 0.00 0.00 25.01 +0.54 60 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 24.13 +0.22 59 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 23.28 +0.24 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 22.42 +0.23 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 21.58 +0.23 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 20.42 +0.26 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 19.96 +0.23 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.18 +0.23 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.42 +0.23 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.67 +0.22 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 16.95 +0.22 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.25 +0.21 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 15.58 +0.20 53 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.92 +0.19 53 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 14.23 +0.13 52 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 13.64 +0.14 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.98 +0.06 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.43 +0.13 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.88 +0.08 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 11.32 +0.03 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.83 +0.03 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 10.43 +0.09 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 9.83 +0.01 50 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 9.41 +0.01 50 0 159 0
29JUN27 46.00 C 0.00 0.00 0.00 9.01 0.00 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 8.63 -0.07 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 8.42 +0.29 52 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 8.07 +0.29 52 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 7.74 +0.29 52 0 40 0
29JUN27 52.50 C 0.00 0.00 0.00 6.97 +0.44 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.29 +0.77 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.64 +1.04 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.05 +1.27 53 0 4 0
29JUN27 62.50 C 0.00 0.00 0.00 4.53 +1.48 53 0 19 0
TOTAL CALL 2,157 56,495 +1,215
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 208 0 6 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 199 0 20 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 189 0 8 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 179 0 8 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 169 0 45 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 159 0 45 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 150 0 28 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 21 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 46 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 48 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 9 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 77 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 -0.08 48 0 30 0
14AUG26 44.00 P 0.22 0.22 0.22 0.04 -0.14 51 1 39 +1
14AUG26 44.50 P 0.23 0.39 0.18 0.13 -0.19 56 24 89 0
14AUG26 45.00 P 0.32 0.32 0.32 0.29 -0.23 61 1 155 -1
14AUG26 45.50 P 0.73 0.73 0.31 0.53 -0.24 66 97 193 +20
14AUG26 46.00 P 1.25 1.25 0.55 0.75 -0.34 62 48 107 -36
14AUG26 46.50 P 0.83 0.83 0.83 1.13 -0.31 69 2 12 +2
14AUG26 47.00 P 0.00 0.00 0.00 1.52 -0.31 72 0 16 0
14AUG26 47.50 P 0.00 0.00 0.00 1.95 -0.30 76 0 111 0
14AUG26 48.00 P 0.00 0.00 0.00 2.34 -0.35 67 0 35 0
14AUG26 48.50 P 0.00 0.00 0.00 2.81 -0.34 67 0 1 0
14AUG26 49.00 P 0.00 0.00 0.00 3.29 -0.22 65 0 30 0
14AUG26 49.50 P 0.00 0.00 0.00 3.79 -0.18 72 0 15 0
14AUG26 50.00 P 0.00 0.00 0.00 4.28 -0.17 0 0 7 0
14AUG26 51.00 P 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.28 -0.10 0 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 7.28 -0.08 0 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 8.34 -0.01 176 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.28 -0.22 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.29 -0.19 163 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.28 -0.22 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.36 -0.16 246 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.31 -0.15 225 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.37 -0.09 279 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.28 -0.24 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 16.35 -0.17 294 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
21AUG26 40.50 P 0.09 0.09 0.09 0.05 -0.02 47 5 5 +5
21AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 15 0
21AUG26 41.50 P 0.00 0.00 0.00 0.12 -0.05 47 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.18 -0.07 48 0 48 0
21AUG26 42.50 P 0.00 0.00 0.00 0.26 -0.09 49 0 34 0
21AUG26 43.00 P 0.48 0.55 0.48 0.37 -0.10 50 12 26 +3
21AUG26 43.50 P 0.60 0.63 0.60 0.50 -0.12 50 40 35 +20
21AUG26 44.00 P 0.77 0.77 0.77 0.67 -0.13 51 20 26 0
21AUG26 44.50 P 0.98 1.12 0.98 0.86 -0.15 52 31 31 +16
21AUG26 45.00 P 1.30 1.36 1.30 1.09 -0.15 53 5 99 0
21AUG26 45.50 P 1.48 1.48 1.48 1.35 -0.16 54 16 53 +16
21AUG26 46.00 P 1.81 1.84 1.81 1.63 -0.17 55 22 55 -2
21AUG26 46.50 P 2.18 2.18 1.95 1.94 -0.16 56 24 55 0
21AUG26 47.00 P 0.00 0.00 0.00 2.28 -0.16 57 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 2.63 -0.16 58 0 15 0
21AUG26 48.00 P 0.00 0.00 0.00 3.01 -0.06 59 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 3.32 -0.14 56 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 3.73 -0.12 57 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 4.15 -0.12 57 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.58 -0.11 58 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.48 -0.09 59 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.41 -0.08 60 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 7.36 -0.29 61 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 8.35 -0.29 66 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 9.40 -0.23 79 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.31 -0.33 69 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.31 -0.19 74 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.40 -0.12 96 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.31 -0.15 84 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 14.37 -0.09 102 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 15.28 -0.24 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 16.36 -0.16 109 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 400 0
28AUG26 30.00 P 0.02 0.02 0.02 0.01 0.00 81 20 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 945 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 0.00 56 0 710 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 473 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 429 0
28AUG26 39.00 P 0.23 0.23 0.18 0.17 -0.02 56 79 779 -13
28AUG26 40.00 P 0.34 0.38 0.29 0.28 -0.04 56 32 350 +6
28AUG26 41.00 P 0.42 0.43 0.42 0.45 -0.05 56 30 106 +9
28AUG26 42.00 P 0.00 0.00 0.00 0.68 -0.06 57 0 156 0
28AUG26 43.00 P 1.07 1.11 1.03 0.98 -0.07 57 64 146 +10
28AUG26 44.00 P 1.42 1.42 1.10 1.35 -0.08 58 28 879 0
28AUG26 45.00 P 0.00 0.00 0.00 1.80 -0.09 58 0 225 0
28AUG26 46.00 P 2.31 2.51 2.07 2.33 -0.10 59 107 413 -28
28AUG26 47.00 P 0.00 0.00 0.00 2.89 -0.18 59 0 208 0
28AUG26 48.00 P 0.00 0.00 0.00 3.57 -0.20 60 0 28 0
28AUG26 49.00 P 0.00 0.00 0.00 4.16 -0.25 56 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 4.93 -0.26 56 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.92 -0.39 48 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.56 -0.25 69 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.79 -0.38 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.37 -0.21 76 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.80 -0.22 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 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 53 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 422 0
29SEP26 30.00 P 0.10 0.10 0.10 0.01 -0.01 46 2 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 2,680 0
29SEP26 32.00 P 0.08 0.08 0.08 0.04 -0.01 47 10 794 +10
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 1,725 0
29SEP26 36.00 P 0.43 0.43 0.43 0.27 -0.03 48 5 1,632 0
29SEP26 37.00 P 0.51 0.51 0.51 0.39 -0.04 49 30 1,227 0
29SEP26 38.00 P 0.63 0.63 0.63 0.56 -0.04 49 45 671 +45
29SEP26 39.00 P 0.89 0.89 0.89 0.78 -0.03 50 38 606 0
29SEP26 40.00 P 1.05 1.05 1.05 1.03 -0.04 51 34 2,136 +34
29SEP26 41.00 P 1.35 1.35 1.35 1.32 -0.05 51 15 675 0
29SEP26 42.00 P 1.71 1.80 1.71 1.69 -0.04 52 6 147 +3
29SEP26 43.00 P 2.24 2.24 2.24 2.10 -0.04 52 6 95 -6
29SEP26 44.00 P 0.00 0.00 0.00 2.55 -0.03 53 0 42 0
29SEP26 45.00 P 3.15 3.15 3.04 2.97 -0.14 52 33 286 +31
29SEP26 46.00 P 0.00 0.00 0.00 3.63 -0.03 54 0 231 0
29SEP26 47.00 P 0.00 0.00 0.00 4.24 -0.06 55 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 4.82 -0.15 54 0 223 0
29SEP26 49.00 P 0.00 0.00 0.00 5.50 -0.18 55 0 6 0
29SEP26 50.00 P 6.00 6.00 6.00 6.24 -0.11 56 8 18 -5
29SEP26 52.50 P 0.00 0.00 0.00 8.16 -0.07 57 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 10.27 -0.15 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.49 -0.14 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.78 -0.15 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.13 -0.15 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 0.00 53 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 0.00 54 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 0.00 53 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 0.00 54 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 92 0
29OCT26 32.00 P 0.34 0.34 0.34 0.28 -0.01 53 15 102 -15
29OCT26 33.00 P 0.00 0.00 0.00 0.38 -0.01 53 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.50 -0.01 53 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.65 -0.01 53 0 123 0
29OCT26 36.00 P 0.78 0.78 0.78 0.77 -0.06 52 30 467 +30
29OCT26 37.00 P 0.96 0.96 0.96 1.00 -0.04 52 45 234 +45
29OCT26 38.00 P 0.00 0.00 0.00 1.18 -0.06 51 0 767 0
29OCT26 39.00 P 0.00 0.00 0.00 1.45 -0.06 51 0 297 0
29OCT26 40.00 P 0.00 0.00 0.00 1.76 -0.04 51 0 359 0
29OCT26 41.00 P 1.99 1.99 1.99 2.11 -0.04 52 15 437 +15
29OCT26 42.00 P 0.00 0.00 0.00 2.50 -0.05 52 0 121 0
29OCT26 43.00 P 0.00 0.00 0.00 2.93 -0.05 52 0 30 0
29OCT26 44.00 P 3.11 3.11 3.11 3.31 -0.16 51 15 159 0
29OCT26 45.00 P 3.52 3.52 3.52 3.90 -0.09 52 3 35 +3
29OCT26 46.00 P 0.00 0.00 0.00 4.42 -0.10 52 0 42 0
29OCT26 47.00 P 5.02 5.02 5.02 5.02 -0.13 52 8 26 +8
29OCT26 48.00 P 5.22 5.23 5.22 5.60 -0.17 52 23 68 +23
29OCT26 49.00 P 0.00 0.00 0.00 6.30 -0.17 53 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.93 -0.04 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.78 -0.25 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.82 -0.20 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.94 -0.19 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.19 -0.12 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.47 -0.11 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 -0.11 50 0 96 0
27NOV26 30.00 P 0.00 0.00 0.00 0.25 -0.12 50 0 20 0
27NOV26 31.00 P 0.52 0.52 0.52 0.34 -0.12 51 2 2 +2
27NOV26 32.00 P 0.00 0.00 0.00 0.45 -0.14 51 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.58 -0.12 51 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.73 -0.12 51 0 149 0
27NOV26 35.00 P 0.92 0.92 0.92 0.94 -0.11 51 2 363 0
27NOV26 36.00 P 0.00 0.00 0.00 1.16 -0.08 51 0 110 0
27NOV26 37.00 P 0.00 0.00 0.00 1.39 -0.10 51 0 5 0
27NOV26 38.00 P 0.00 0.00 0.00 1.65 -0.10 51 0 4 0
27NOV26 39.00 P 1.93 2.04 1.93 2.02 -0.06 52 18 80 +18
27NOV26 40.00 P 2.20 2.20 2.20 2.35 -0.09 52 30 92 +15
27NOV26 41.00 P 0.00 0.00 0.00 2.64 -0.17 51 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 3.14 -0.11 52 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 3.58 -0.14 52 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 4.03 -0.17 51 0 17 0
27NOV26 45.00 P 0.00 0.00 0.00 4.60 -0.10 52 0 86 0
27NOV26 46.00 P 0.00 0.00 0.00 5.12 -0.11 52 0 60 0
27NOV26 47.00 P 0.00 0.00 0.00 5.74 -0.15 52 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 6.35 -0.15 53 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.01 -0.16 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.71 -0.12 53 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.50 -0.15 54 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.25 -0.34 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.31 -0.35 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.49 -0.29 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.70 -0.28 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 +0.04 52 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 +0.05 51 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 +0.06 51 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.08 51 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.29 +0.10 52 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 +0.08 51 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.49 +0.12 52 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.61 +0.13 52 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.75 +0.13 51 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.89 +0.09 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 1.09 +0.09 51 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 1.31 +0.06 51 0 2,528 0
30DEC26 36.00 P 1.63 1.63 1.63 1.57 +0.06 51 30 2,104 0
30DEC26 37.00 P 0.00 0.00 0.00 1.85 +0.03 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 2.14 -0.01 51 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 2.54 0.00 51 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 2.91 -0.02 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 3.32 -0.06 52 0 63 0
30DEC26 42.00 P 0.00 0.00 0.00 3.71 -0.15 51 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 4.18 -0.17 51 0 90 0
30DEC26 44.00 P 0.00 0.00 0.00 4.74 -0.12 52 0 2 0
30DEC26 45.00 P 5.20 5.20 5.20 5.29 -0.05 52 8 30 -8
30DEC26 46.00 P 0.00 0.00 0.00 5.79 -0.18 52 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 6.38 -0.19 52 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 6.96 -0.08 52 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 7.62 -0.08 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.31 -0.07 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.11 -0.12 54 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.87 -0.28 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.72 -0.42 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.78 -0.46 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.94 -0.46 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 -0.13 47 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.09 -0.17 46 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 -0.19 47 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.19 -0.23 47 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.26 -0.26 47 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.35 -0.30 47 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 -0.31 48 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.58 -0.31 48 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.72 -0.33 48 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.91 -0.32 48 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 1.10 -0.34 49 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 1.34 -0.31 49 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.58 -0.32 49 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.87 -0.31 49 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 2.19 -0.26 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 2.51 -0.26 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.90 -0.21 50 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 3.29 -0.16 51 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 3.69 -0.13 51 0 0 0
30MAR27 40.00 P 4.10 4.10 4.10 4.15 -0.09 51 4 20 0
30MAR27 41.00 P 0.00 0.00 0.00 4.59 -0.14 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.06 -0.15 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.58 -0.12 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.08 -0.16 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.63 -0.16 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 7.20 -0.16 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.80 -0.16 51 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 8.36 -0.15 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 9.01 -0.15 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 9.72 -0.11 52 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 11.43 -0.09 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.19 -0.15 52 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 15.16 -0.04 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.12 -0.07 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.03 -0.19 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.28 +0.08 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.37 +0.11 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.47 +0.14 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.59 +0.17 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.72 +0.20 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.88 +0.23 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.06 +0.26 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.24 +0.25 51 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.47 +0.29 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.71 +0.28 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.92 +0.23 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 2.18 +0.21 51 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.46 +0.17 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.75 +0.12 50 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 3.08 +0.09 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.51 +0.11 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.89 +0.08 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.28 +0.04 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.73 +0.06 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 5.18 -0.04 51 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 5.68 -0.02 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.18 -0.01 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.70 -0.01 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.25 -0.01 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.75 -0.07 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.33 -0.07 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.93 -0.07 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.44 -0.10 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.17 -0.04 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.82 -0.05 51 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 12.55 +0.17 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.10 +0.19 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 16.29 +0.72 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.18 +0.85 53 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.24 +1.02 54 0 20 0
TOTAL PUT 1,188 66,598 +276
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.890
28AUG26 3.90 C 0.000 0.000 0.000 1.995 +0.100 69 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.895 +0.100 62 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.795 +0.100 54 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.695 +0.100 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.595 +0.099 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.495 +0.099 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.395 +0.099 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.296 +0.100 44 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.196 +0.100 40 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.096 +0.100 35 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.996 +0.100 29 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.896 +0.099 0 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.647 +0.096 23 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.407 +0.093 24 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.204 +0.051 24 0 405 0
28AUG26 6.00 C 0.062 0.072 0.062 0.072 +0.020 24 63 744 +1
28AUG26 6.25 C 0.021 0.026 0.021 0.019 +0.007 24 610 856 +571
28AUG26 6.50 C 0.007 0.008 0.007 0.004 +0.002 25 34 391 +30
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 226 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 66 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 75 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 2.104 +0.094 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.005 +0.107 39 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.905 +0.095 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.805 +0.099 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.706 +0.095 31 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.606 +0.094 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.507 +0.107 29 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.395 +0.082 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.308 +0.094 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.196 +0.087 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.096 +0.085 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.011 +0.098 24 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.914 +0.112 24 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.680 +0.103 24 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.459 +0.078 22 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.294 +0.066 24 0 606 0
29SEP26 6.00 C 0.155 0.158 0.153 0.161 +0.039 23 16 719 -3
29SEP26 6.25 C 0.068 0.092 0.068 0.087 +0.025 24 132 576 -27
29SEP26 6.50 C 0.000 0.000 0.000 0.040 +0.013 24 0 1,044 0
29SEP26 6.75 C 0.024 0.026 0.024 0.016 +0.006 24 64 319 +64
29SEP26 7.00 C 0.000 0.000 0.000 0.006 +0.002 24 0 187 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 0.000 24 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.014 +0.100 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.915 +0.100 29 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.815 +0.099 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.716 +0.099 23 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.617 +0.105 25 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.518 +0.106 25 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.420 +0.107 26 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.321 +0.107 24 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.224 +0.103 25 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.096 +0.069 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.011 +0.071 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.937 +0.108 24 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 0.713 +0.094 23 0 103 0
29OCT26 5.50 C 0.488 0.488 0.488 0.519 +0.077 24 45 145 +45
29OCT26 5.75 C 0.294 0.294 0.294 0.355 +0.056 24 30 254 +30
29OCT26 6.00 C 0.000 0.000 0.000 0.234 +0.043 24 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.148 +0.033 25 0 8 0
29OCT26 6.50 C 0.000 0.000 0.000 0.089 +0.020 25 0 195 0
29OCT26 6.75 C 0.050 0.050 0.050 0.050 +0.013 25 6 96 +6
29OCT26 7.00 C 0.021 0.021 0.021 0.026 +0.007 25 2 34 -2
29OCT26 7.25 C 0.020 0.020 0.020 0.013 +0.003 25 30 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.007 +0.002 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 +0.001 25 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.815 +0.099 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.727 +0.110 25 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.629 +0.114 26 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.518 +0.106 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.420 +0.107 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.321 +0.107 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.224 +0.103 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.117 +0.062 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.029 +0.063 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.944 +0.065 19 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.743 +0.080 23 0 30 0
27NOV26 5.50 C 0.540 0.540 0.540 0.566 +0.078 24 15 15 +15
27NOV26 5.75 C 0.000 0.000 0.000 0.416 +0.067 25 0 15 0
27NOV26 6.00 C 0.000 0.000 0.000 0.300 +0.061 25 0 59 0
27NOV26 6.25 C 0.000 0.000 0.000 0.201 +0.041 25 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.133 +0.027 25 0 1 0
27NOV26 6.75 C 0.000 0.000 0.000 0.088 +0.023 26 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.056 +0.018 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.033 +0.011 26 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.020 +0.008 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.011 +0.004 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.006 +0.002 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.004 +0.002 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.014 +0.100 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.915 +0.100 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.815 +0.098 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.727 +0.110 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.629 +0.114 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.521 +0.094 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.424 +0.106 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.331 +0.107 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.235 +0.103 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.146 +0.091 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.056 +0.090 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.987 +0.103 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.781 +0.095 26 0 80 0
30DEC26 5.50 C 0.585 0.601 0.575 0.597 +0.073 25 71 139 +35
30DEC26 5.75 C 0.444 0.449 0.444 0.440 +0.062 25 130 299 +117
30DEC26 6.00 C 0.000 0.000 0.000 0.313 +0.047 25 0 354 0
30DEC26 6.25 C 0.000 0.000 0.000 0.215 +0.035 25 0 206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.142 +0.024 25 0 82 0
30DEC26 6.75 C 0.000 0.000 0.000 0.092 +0.017 24 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.058 +0.012 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.036 +0.008 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.021 +0.005 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.013 +0.003 24 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.007 +0.001 24 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.004 +0.001 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.014 +0.100 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.915 +0.095 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.816 +0.092 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.727 +0.110 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.629 +0.109 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.532 +0.104 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.443 +0.107 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.349 +0.102 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.257 +0.095 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.165 +0.088 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.083 +0.089 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.029 +0.096 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.841 +0.088 26 0 33 0
30MAR27 5.50 C 0.630 0.634 0.630 0.655 +0.058 25 40 41 +40
30MAR27 5.75 C 0.510 0.514 0.496 0.527 +0.058 25 42 184 +22
30MAR27 6.00 C 0.397 0.402 0.383 0.408 +0.047 25 161 323 +110
30MAR27 6.25 C 0.000 0.000 0.000 0.311 +0.038 25 0 187 0
30MAR27 6.50 C 0.000 0.000 0.000 0.234 +0.031 25 0 130 0
30MAR27 6.75 C 0.000 0.000 0.000 0.173 +0.023 25 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.127 +0.018 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.092 +0.014 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.067 +0.012 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.047 +0.009 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.033 +0.006 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.023 +0.004 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.016 +0.003 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.011 +0.002 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.008 +0.002 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.005 +0.001 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.014 +0.100 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.915 +0.095 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.816 +0.092 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.727 +0.099 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.636 +0.098 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.547 +0.097 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.456 +0.087 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.371 +0.084 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.290 +0.087 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.217 +0.090 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.141 +0.088 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.087 +0.093 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.914 +0.087 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.760 +0.078 26 0 130 0
29JUN27 5.75 C 0.557 0.557 0.557 0.611 +0.064 25 30 100 +30
29JUN27 6.00 C 0.000 0.000 0.000 0.501 +0.056 25 0 130 0
29JUN27 6.25 C 0.000 0.000 0.000 0.406 +0.042 25 0 71 0
29JUN27 6.50 C 0.000 0.000 0.000 0.329 +0.041 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.262 +0.034 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.205 +0.027 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.160 +0.022 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.125 +0.020 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.096 +0.015 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.073 +0.011 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.056 +0.010 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.043 +0.008 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.032 +0.006 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.024 +0.005 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.018 +0.003 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.014 +0.003 25 0 0 0
TOTAL CALL 1,521 12,621 +1,084
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 60 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 -0.003 24 0 349 0
28AUG26 5.50 P 0.020 0.020 0.020 0.011 -0.016 24 1 378 +1
28AUG26 5.75 P 0.082 0.082 0.072 0.060 -0.045 25 3 353 -3
28AUG26 6.00 P 0.000 0.000 0.000 0.184 -0.070 26 0 594 0
28AUG26 6.25 P 0.000 0.000 0.000 0.384 -0.097 28 0 124 0
28AUG26 6.50 P 0.000 0.000 0.000 0.629 -0.102 38 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.871 -0.117 44 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.120 -0.118 52 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.371 -0.117 61 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.621 -0.117 68 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.871 -0.117 76 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.137 -0.101 96 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.371 -0.117 90 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.621 -0.117 96 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.871 -0.117 102 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.121 -0.117 108 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.371 -0.117 114 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.621 -0.117 119 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 -0.001 25 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 -0.001 25 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 -0.002 24 0 873 0
29SEP26 5.00 P 0.000 0.000 0.000 0.006 -0.003 25 0 1,380 0
29SEP26 5.25 P 0.030 0.030 0.028 0.020 -0.011 24 4 853 -3
29SEP26 5.50 P 0.070 0.070 0.063 0.059 -0.019 24 13 722 +1
29SEP26 5.75 P 0.149 0.150 0.149 0.130 -0.039 23 23 672 +8
29SEP26 6.00 P 0.000 0.000 0.000 0.263 -0.062 25 0 683 0
29SEP26 6.25 P 0.000 0.000 0.000 0.439 -0.079 26 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.651 -0.092 28 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.887 -0.101 31 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.143 -0.095 39 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.379 -0.109 40 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.651 -0.087 51 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.901 -0.087 57 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.151 -0.087 61 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.401 -0.088 66 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.651 -0.087 70 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.901 -0.087 74 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.150 -0.088 78 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.401 -0.087 82 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.651 -0.088 86 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.006 -0.002 25 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.009 -0.004 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.014 -0.006 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.020 -0.009 25 0 37 0
29OCT26 5.25 P 0.000 0.000 0.000 0.051 -0.017 25 0 70 0
29OCT26 5.50 P 0.000 0.000 0.000 0.106 -0.031 25 0 191 0
29OCT26 5.75 P 0.000 0.000 0.000 0.195 -0.047 25 0 135 0
29OCT26 6.00 P 0.000 0.000 0.000 0.322 -0.061 25 0 127 0
29OCT26 6.25 P 0.000 0.000 0.000 0.487 -0.077 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.687 -0.062 27 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.909 -0.079 29 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 1.149 -0.089 33 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.396 -0.093 37 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.651 -0.088 42 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.901 -0.089 46 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.151 -0.092 50 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.401 -0.089 53 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.651 -0.087 57 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.901 -0.088 60 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.150 -0.093 63 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.402 -0.088 67 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.651 -0.088 69 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.003 0.000 26 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.005 0.000 26 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.007 -0.001 26 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.011 -0.001 26 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.015 -0.003 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.022 -0.003 26 0 2 0
27NOV26 4.90 P 0.000 0.000 0.000 0.031 -0.004 26 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.040 -0.009 25 0 50 0
27NOV26 5.25 P 0.088 0.088 0.088 0.080 -0.018 25 10 12 +10
27NOV26 5.50 P 0.000 0.000 0.000 0.144 -0.029 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.237 -0.045 25 0 1 0
27NOV26 6.00 P 0.000 0.000 0.000 0.372 -0.052 26 0 32 0
27NOV26 6.25 P 0.000 0.000 0.000 0.523 -0.073 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.726 -0.070 28 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.935 -0.082 29 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.163 -0.089 31 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.401 -0.088 33 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.651 -0.088 37 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.901 -0.089 40 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.151 -0.092 44 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.401 -0.089 47 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.651 -0.087 50 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.901 -0.088 53 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.150 -0.093 55 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.402 -0.088 58 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.651 -0.088 61 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.002 -0.001 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 -0.001 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 -0.002 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.007 -0.003 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.011 -0.003 25 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.015 -0.005 24 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.022 -0.007 24 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.030 -0.009 24 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.041 -0.011 24 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.054 -0.011 24 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.067 -0.017 24 0 84 0
30DEC26 5.25 P 0.150 0.150 0.150 0.121 -0.032 24 1 220 +1
30DEC26 5.50 P 0.000 0.000 0.000 0.202 -0.036 24 0 25 0
30DEC26 5.75 P 0.000 0.000 0.000 0.308 -0.049 23 0 453 0
30DEC26 6.00 P 0.000 0.000 0.000 0.445 -0.056 23 0 196 0
30DEC26 6.25 P 0.697 0.697 0.697 0.610 -0.087 23 15 76 +15
30DEC26 6.50 P 0.000 0.000 0.000 0.794 -0.086 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.022 -0.070 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.237 -0.094 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.466 -0.096 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.695 -0.105 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.935 -0.104 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.176 -0.105 16 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.416 -0.108 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.662 -0.107 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.907 -0.107 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.152 -0.108 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.408 -0.086 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.655 -0.086 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.007 -0.002 25 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.010 -0.003 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.014 -0.003 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.019 -0.004 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.026 -0.004 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.034 -0.006 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.044 -0.007 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.056 -0.011 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.067 -0.012 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.083 -0.014 24 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.101 -0.019 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.124 -0.019 24 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.193 -0.027 24 0 63 0
30MAR27 5.50 P 0.297 0.297 0.297 0.282 -0.037 24 20 76 +20
30MAR27 5.75 P 0.396 0.396 0.396 0.393 -0.048 24 20 26 +20
30MAR27 6.00 P 0.000 0.000 0.000 0.527 -0.059 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.689 -0.071 24 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.868 -0.079 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.063 -0.086 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.289 -0.088 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.492 -0.109 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.742 -0.089 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.974 -0.091 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.200 -0.103 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.439 -0.104 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.680 -0.106 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.923 -0.106 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.166 -0.094 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.413 -0.107 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.662 -0.091 22 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.018 -0.003 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.023 -0.004 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.030 -0.005 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.039 -0.006 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.049 -0.008 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.061 -0.009 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.075 -0.011 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.092 -0.011 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.107 -0.014 24 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.127 -0.017 24 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.149 -0.020 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.175 -0.023 24 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.251 -0.033 24 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.351 -0.039 24 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.468 -0.048 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.603 -0.057 24 0 82 0
29JUN27 6.25 P 0.000 0.000 0.000 0.756 -0.060 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.924 -0.073 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.111 -0.081 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.332 -0.077 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.541 -0.086 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.765 -0.086 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.993 -0.085 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.220 -0.091 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.457 -0.094 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.695 -0.096 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.934 -0.099 26 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.177 -0.100 26 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.423 -0.100 27 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.669 -0.084 27 0 0 0
TOTAL PUT 110 14,197 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.285
28AUG26 3.60 C 0.000 0.000 0.000 1.689 +0.079 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.589 +0.079 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.490 +0.080 58 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.390 +0.080 52 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.290 +0.080 46 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.190 +0.085 39 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.090 +0.085 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.990 +0.085 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.890 +0.085 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.790 +0.084 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.691 +0.084 27 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.591 +0.082 22 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.491 +0.079 18 0 150 0
28AUG26 4.90 C 0.378 0.378 0.378 0.405 +0.085 29 50 72 0
28AUG26 5.00 C 0.000 0.000 0.000 0.298 +0.066 19 0 5,108 0
28AUG26 5.25 C 0.095 0.105 0.088 0.105 +0.027 19 258 10,175 -248
28AUG26 5.50 C 0.014 0.022 0.014 0.021 +0.007 20 85 8,886 -5
28AUG26 5.75 C 0.000 0.000 0.000 0.002 0.000 20 0 6,452 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 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 64 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 80 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 2.296 +0.082 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.197 +0.082 50 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.097 +0.082 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.997 +0.081 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.898 +0.082 40 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.798 +0.082 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.699 +0.083 38 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.599 +0.081 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.499 +0.080 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.400 +0.081 30 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.300 +0.081 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.200 +0.080 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.101 +0.081 22 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.001 +0.081 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.902 +0.079 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.803 +0.077 19 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.700 +0.059 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.607 +0.063 18 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.501 +0.053 0 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.419 +0.054 17 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.346 +0.060 19 0 20,421 0
29SEP26 5.25 C 0.145 0.145 0.145 0.174 +0.039 19 30 6,382 0
29SEP26 5.50 C 0.065 0.065 0.065 0.075 +0.020 19 100 7,927 0
29SEP26 5.75 C 0.000 0.000 0.000 0.026 +0.009 20 0 3,360 0
29SEP26 6.00 C 0.009 0.013 0.008 0.007 +0.002 19 275 2,037 +275
29SEP26 6.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 492 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.707 +0.085 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.608 +0.083 26 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.508 +0.083 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.409 +0.083 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.310 +0.083 22 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.210 +0.082 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.111 +0.082 16 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.013 +0.081 19 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.915 +0.079 19 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.803 +0.061 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.701 +0.051 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.611 +0.050 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.525 +0.049 14 0 60 0
29OCT26 4.90 C 0.404 0.428 0.404 0.444 +0.048 16 90 1,068 +30
29OCT26 5.00 C 0.000 0.000 0.000 0.380 +0.057 19 0 1,437 0
29OCT26 5.25 C 0.000 0.000 0.000 0.214 +0.034 18 0 3,910 0
29OCT26 5.50 C 0.110 0.110 0.110 0.112 +0.020 19 1 1,521 0
29OCT26 5.75 C 0.000 0.000 0.000 0.052 +0.011 19 0 1,765 0
29OCT26 6.00 C 0.025 0.025 0.025 0.020 +0.004 19 200 1,530 +200
29OCT26 6.25 C 0.000 0.000 0.000 0.007 +0.001 19 0 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.418 +0.082 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.310 +0.075 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.221 +0.083 20 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.111 +0.069 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.013 +0.067 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.915 +0.063 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.810 +0.050 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.721 +0.051 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.635 +0.051 14 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.554 +0.052 16 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.477 +0.052 17 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.410 +0.055 18 0 0 0
27NOV26 5.25 C 0.236 0.241 0.236 0.256 +0.040 18 41 431 +41
27NOV26 5.50 C 0.000 0.000 0.000 0.148 +0.026 19 0 876 0
27NOV26 5.75 C 0.000 0.000 0.000 0.079 +0.013 19 0 802 0
27NOV26 6.00 C 0.000 0.000 0.000 0.040 +0.009 19 0 310 0
27NOV26 6.25 C 0.000 0.000 0.000 0.018 +0.004 19 0 190 0
27NOV26 6.50 C 0.000 0.000 0.000 0.008 +0.002 19 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 150 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.197 +0.060 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.097 +0.059 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.997 +0.058 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.898 +0.058 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.798 +0.057 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.707 +0.065 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.608 +0.065 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.508 +0.063 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.418 +0.073 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.310 +0.062 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.221 +0.070 13 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.111 +0.056 0 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.013 +0.053 0 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.915 +0.049 0 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.823 +0.049 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.734 +0.048 16 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.642 +0.041 16 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.560 +0.039 17 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.482 +0.039 17 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.431 +0.054 20 0 1,771 0
30DEC26 5.25 C 0.000 0.000 0.000 0.279 +0.043 20 0 14,611 0
30DEC26 5.50 C 0.000 0.000 0.000 0.165 +0.029 19 0 6,251 0
30DEC26 5.75 C 0.000 0.000 0.000 0.091 +0.019 19 0 1,601 0
30DEC26 6.00 C 0.000 0.000 0.000 0.047 +0.011 19 0 1,521 0
30DEC26 6.25 C 0.000 0.000 0.000 0.022 +0.005 19 0 570 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.002 19 0 634 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 +0.002 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 19 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 1.997 +0.054 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.898 +0.054 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.798 +0.052 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.707 +0.060 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.608 +0.059 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.508 +0.058 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.418 +0.065 0 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.310 +0.053 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.221 +0.058 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.114 +0.045 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.022 +0.044 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.943 +0.054 20 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.854 +0.050 20 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.760 +0.042 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.680 +0.041 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.604 +0.040 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.534 +0.041 19 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.482 +0.051 20 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.339 +0.041 20 0 4,235 0
30MAR27 5.50 C 0.230 0.230 0.230 0.229 +0.029 20 12 1,140 +12
30MAR27 5.75 C 0.000 0.000 0.000 0.151 +0.022 19 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.096 +0.014 19 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.059 +0.009 19 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.036 +0.007 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.021 +0.004 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.002 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 +0.001 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 0.000 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.707 +0.059 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.608 +0.057 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.508 +0.053 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.418 +0.058 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.312 +0.044 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.223 +0.045 16 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.131 +0.041 18 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.045 +0.040 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.962 +0.044 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.881 +0.045 19 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.802 +0.043 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.729 +0.044 19 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.659 +0.041 19 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.592 +0.039 19 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.545 +0.049 20 0 110 0
29JUN27 5.25 C 0.000 0.000 0.000 0.412 +0.043 20 0 3,639 0
29JUN27 5.50 C 0.265 0.265 0.265 0.303 +0.034 20 60 477 +60
29JUN27 5.75 C 0.000 0.000 0.000 0.217 +0.024 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.153 +0.018 20 0 112 0
29JUN27 6.25 C 0.000 0.000 0.000 0.106 +0.014 19 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.072 +0.010 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.048 +0.007 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.032 +0.005 19 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.020 +0.003 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.013 +0.002 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.008 +0.001 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.005 0.000 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
TOTAL CALL 1,202 175,734 +365
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 -0.002 21 0 1,976 0
28AUG26 4.90 P 0.009 0.009 0.009 0.003 -0.006 20 30 2,727 0
28AUG26 5.00 P 0.022 0.022 0.022 0.008 -0.014 20 2 8,691 -2
28AUG26 5.25 P 0.000 0.000 0.000 0.068 -0.044 20 0 6,947 0
28AUG26 5.50 P 0.000 0.000 0.000 0.237 -0.071 22 0 2,338 0
28AUG26 5.75 P 0.000 0.000 0.000 0.472 -0.080 28 0 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.736 -0.067 48 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.994 -0.057 63 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.251 -0.052 77 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.504 -0.049 89 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.753 -0.050 98 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.004 -0.048 107 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.253 -0.050 115 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.504 -0.048 124 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.753 -0.050 131 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.003 -0.050 138 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.253 -0.049 145 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 59 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 56 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 53 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 50 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 3,582 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 824 0
29SEP26 4.50 P 0.007 0.008 0.007 0.002 -0.001 21 230 2,688 +100
29SEP26 4.60 P 0.000 0.000 0.000 0.003 -0.003 19 0 2,848 0
29SEP26 4.70 P 0.000 0.000 0.000 0.007 -0.005 20 0 3,568 0
29SEP26 4.80 P 0.028 0.028 0.028 0.014 -0.008 20 2 5,358 0
29SEP26 4.90 P 0.045 0.048 0.036 0.025 -0.014 20 920 7,889 +900
29SEP26 5.00 P 0.072 0.072 0.051 0.043 -0.020 20 106 9,515 0
29SEP26 5.25 P 0.130 0.130 0.130 0.129 -0.039 20 1 3,105 +1
29SEP26 5.50 P 0.000 0.000 0.000 0.280 -0.060 20 0 1,260 0
29SEP26 5.75 P 0.000 0.000 0.000 0.487 -0.072 22 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.736 -0.067 29 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.994 -0.057 38 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.251 -0.052 46 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.504 -0.049 53 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.753 -0.050 58 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.004 -0.048 64 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.253 -0.050 68 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.504 -0.048 73 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.753 -0.050 77 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.003 -0.050 81 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.253 -0.049 86 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.002 -0.001 20 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.003 -0.002 19 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.005 -0.004 19 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.010 -0.006 19 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.017 -0.010 19 0 435 0
29OCT26 4.80 P 0.000 0.000 0.000 0.028 -0.015 19 0 636 0
29OCT26 4.90 P 0.000 0.000 0.000 0.045 -0.020 19 0 2,064 0
29OCT26 5.00 P 0.000 0.000 0.000 0.068 -0.026 19 0 2,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.161 -0.042 19 0 997 0
29OCT26 5.50 P 0.000 0.000 0.000 0.308 -0.058 20 0 650 0
29OCT26 5.75 P 0.000 0.000 0.000 0.506 -0.072 21 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.739 -0.069 24 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.994 -0.057 31 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.251 -0.052 37 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.504 -0.049 43 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.753 -0.050 47 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.004 -0.048 51 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.253 -0.050 55 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.504 -0.048 59 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.753 -0.050 63 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 3.003 -0.050 66 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.253 -0.049 69 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.004 -0.003 19 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.008 -0.003 20 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.013 -0.005 19 0 1,210 0
27NOV26 4.60 P 0.000 0.000 0.000 0.020 -0.009 19 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.032 -0.011 19 0 95 0
27NOV26 4.80 P 0.063 0.063 0.063 0.047 -0.016 19 5 166 +5
27NOV26 4.90 P 0.076 0.076 0.076 0.068 -0.021 19 100 860 +30
27NOV26 5.00 P 0.121 0.121 0.121 0.095 -0.026 19 4 894 +4
27NOV26 5.25 P 0.230 0.242 0.210 0.193 -0.041 20 320 522 +310
27NOV26 5.50 P 0.000 0.000 0.000 0.337 -0.055 20 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.524 -0.069 21 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.747 -0.077 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.994 -0.064 27 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.251 -0.052 33 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.504 -0.049 38 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.753 -0.050 41 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.004 -0.048 45 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.253 -0.050 48 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.504 -0.048 52 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.753 -0.050 55 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 3.003 -0.050 58 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.253 -0.049 61 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 3,022 0
30DEC26 4.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.005 -0.002 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 -0.003 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.014 -0.005 19 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 -0.007 19 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.032 -0.010 19 0 10,551 0
30DEC26 4.60 P 0.000 0.000 0.000 0.047 -0.013 19 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.066 -0.017 19 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.090 -0.023 19 0 1,520 0
30DEC26 4.90 P 0.000 0.000 0.000 0.121 -0.021 19 0 978 0
30DEC26 5.00 P 0.179 0.179 0.179 0.152 -0.033 19 30 2,358 +30
30DEC26 5.25 P 0.303 0.303 0.303 0.264 -0.041 19 30 3,571 +30
30DEC26 5.50 P 0.000 0.000 0.000 0.417 -0.051 18 0 7,217 0
30DEC26 5.75 P 0.000 0.000 0.000 0.603 -0.060 18 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.837 -0.044 20 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.067 -0.045 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.305 -0.045 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.546 -0.046 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.789 -0.047 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.034 -0.047 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.282 -0.044 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.525 -0.048 18 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.771 -0.050 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.020 -0.048 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.268 -0.048 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.003 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.005 -0.002 19 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 -0.003 19 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.012 -0.004 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.017 -0.006 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.025 -0.007 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.035 -0.010 19 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.049 -0.012 19 0 2,139 0
30MAR27 4.50 P 0.075 0.075 0.075 0.066 -0.011 19 2 2,756 0
30MAR27 4.60 P 0.091 0.091 0.091 0.087 -0.015 19 3 861 +3
30MAR27 4.70 P 0.000 0.000 0.000 0.111 -0.017 19 0 1,882 0
30MAR27 4.80 P 0.000 0.000 0.000 0.139 -0.019 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.170 -0.024 19 0 2,472 0
30MAR27 5.00 P 0.000 0.000 0.000 0.206 -0.030 19 0 2,666 0
30MAR27 5.25 P 0.000 0.000 0.000 0.319 -0.042 19 0 4,474 0
30MAR27 5.50 P 0.000 0.000 0.000 0.465 -0.051 18 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.640 -0.068 18 0 180 0
30MAR27 6.00 P 0.000 0.000 0.000 0.874 -0.044 21 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.096 -0.044 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.327 -0.046 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.564 -0.047 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.805 -0.047 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.049 -0.047 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.293 -0.048 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.540 -0.046 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.783 -0.049 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.029 -0.051 30 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.277 -0.050 31 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 -0.003 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.012 -0.004 19 0 960 0
29JUN27 3.90 P 0.000 0.000 0.000 0.018 -0.004 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.025 -0.006 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.034 -0.007 19 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.046 -0.008 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.059 -0.012 19 0 96 0
29JUN27 4.40 P 0.000 0.000 0.000 0.077 -0.014 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.098 -0.014 19 0 2,043 0
29JUN27 4.60 P 0.000 0.000 0.000 0.122 -0.013 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.149 -0.017 19 0 756 0
29JUN27 4.80 P 0.000 0.000 0.000 0.179 -0.019 19 0 633 0
29JUN27 4.90 P 0.000 0.000 0.000 0.214 -0.021 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.252 -0.026 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.366 -0.036 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.509 -0.044 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.679 -0.057 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.896 -0.042 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.110 -0.044 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.334 -0.048 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.567 -0.048 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.807 -0.046 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.049 -0.047 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.293 -0.048 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.540 -0.046 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.783 -0.049 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.029 -0.051 27 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.277 -0.050 28 0 0 0
TOTAL PUT 1,785 212,754 +1,411
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.825
28AUG26 4.90 C 0.000 0.000 0.000 3.931 +0.079 85 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.831 +0.079 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.581 +0.078 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.332 +0.078 77 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.082 +0.079 62 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.832 +0.077 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.583 +0.078 58 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.333 +0.077 48 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.083 +0.077 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.833 +0.077 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.584 +0.077 33 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.334 +0.076 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.084 +0.074 0 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.836 +0.072 21 0 2,520 0
28AUG26 8.25 C 0.000 0.000 0.000 0.595 +0.072 21 0 1,325 0
28AUG26 8.50 C 0.000 0.000 0.000 0.369 +0.052 20 0 2,997 0
28AUG26 8.75 C 0.142 0.142 0.142 0.196 +0.034 21 75 7,647 0
28AUG26 9.00 C 0.058 0.080 0.058 0.088 +0.019 21 62 4,874 0
28AUG26 9.25 C 0.023 0.030 0.023 0.030 +0.005 21 5,152 8,394 +3,581
28AUG26 9.50 C 0.010 0.010 0.010 0.009 +0.002 22 30 6,798 0
28AUG26 9.75 C 0.000 0.000 0.000 0.002 0.000 22 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,184 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 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 61 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 78 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.143 +0.088 56 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.043 +0.086 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.943 +0.088 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.844 +0.088 48 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.595 +0.088 45 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.346 +0.089 42 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.097 +0.082 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.848 +0.079 36 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.599 +0.079 33 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.349 +0.077 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.100 +0.078 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.851 +0.084 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.603 +0.077 20 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.356 +0.072 20 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.113 +0.069 20 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 0.880 +0.064 20 0 7,875 0
29SEP26 8.25 C 0.571 0.571 0.567 0.644 +0.047 18 60 12,149 0
29SEP26 8.50 C 0.395 0.395 0.395 0.462 +0.043 19 50 13,184 -50
29SEP26 8.75 C 0.289 0.289 0.282 0.309 +0.032 20 103 10,849 0
29SEP26 9.00 C 0.169 0.169 0.169 0.194 +0.021 20 30 11,282 +6
29SEP26 9.25 C 0.102 0.121 0.102 0.118 +0.011 20 177 9,155 -176
29SEP26 9.50 C 0.062 0.062 0.056 0.066 +0.008 21 150 3,170 -5
29SEP26 9.75 C 0.040 0.040 0.039 0.033 +0.003 20 75 3,357 +15
29SEP26 10.00 C 0.020 0.023 0.020 0.016 +0.002 20 177 2,150 +87
29SEP26 10.50 C 0.000 0.000 0.000 0.003 0.000 20 0 689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 37 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 3.955 +0.080 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.856 +0.080 38 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.607 +0.080 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.359 +0.079 31 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.110 +0.084 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.862 +0.079 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.614 +0.078 26 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.365 +0.079 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.117 +0.077 20 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 1.870 +0.077 21 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.625 +0.074 21 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.385 +0.072 21 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.154 +0.070 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.935 +0.065 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.758 +0.097 23 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.544 +0.049 20 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.400 +0.043 20 0 4,838 0
29OCT26 9.00 C 0.247 0.270 0.247 0.283 +0.032 20 52 1,538 0
29OCT26 9.25 C 0.158 0.158 0.158 0.194 +0.018 21 1 779 -1
29OCT26 9.50 C 0.118 0.124 0.118 0.128 +0.014 21 35 802 +25
29OCT26 9.75 C 0.073 0.073 0.073 0.081 +0.011 21 75 653 +75
29OCT26 10.00 C 0.049 0.049 0.048 0.052 +0.010 21 95 1,864 +90
29OCT26 10.50 C 0.000 0.000 0.000 0.018 +0.004 21 0 247 0
29OCT26 11.00 C 0.000 0.000 0.000 0.006 +0.002 21 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.124 +0.078 26 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 2.876 +0.077 22 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.628 +0.077 18 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.381 +0.076 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.135 +0.075 21 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.870 +0.052 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.625 +0.047 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.385 +0.039 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.194 +0.067 21 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.986 +0.063 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.772 +0.056 19 0 0 0
27NOV26 8.50 C 0.590 0.590 0.590 0.608 +0.049 20 290 305 +290
27NOV26 8.75 C 0.000 0.000 0.000 0.467 +0.042 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.350 +0.035 20 0 139 0
27NOV26 9.25 C 0.000 0.000 0.000 0.256 +0.028 21 0 116 0
27NOV26 9.50 C 0.000 0.000 0.000 0.182 +0.018 21 0 58 0
27NOV26 9.75 C 0.000 0.000 0.000 0.129 +0.013 21 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.087 +0.009 21 0 165 0
27NOV26 10.50 C 0.000 0.000 0.000 0.039 +0.007 21 0 30 0
27NOV26 11.00 C 0.000 0.000 0.000 0.015 +0.003 21 0 46 0
27NOV26 11.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 0.000 21 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 24 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 4.068 +0.073 36 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.969 +0.072 36 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.869 +0.071 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.622 +0.072 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.374 +0.071 26 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.126 +0.070 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.878 +0.071 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.631 +0.070 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.381 +0.065 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.135 +0.061 13 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 1.870 +0.038 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.625 +0.030 0 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.385 +0.021 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.197 +0.064 20 0 1,804 0
30DEC26 8.00 C 0.924 0.979 0.908 0.986 +0.058 20 900 19,279 +660
30DEC26 8.25 C 0.734 0.754 0.734 0.776 +0.035 19 120 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.630 +0.043 20 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.495 +0.038 21 0 324 0
30DEC26 9.00 C 0.354 0.375 0.354 0.375 +0.027 21 137 1,078 -117
30DEC26 9.25 C 0.000 0.000 0.000 0.280 +0.024 21 0 2,401 0
30DEC26 9.50 C 0.000 0.000 0.000 0.202 +0.018 21 0 6,315 0
30DEC26 9.75 C 0.000 0.000 0.000 0.142 +0.013 21 0 1,353 0
30DEC26 10.00 C 0.000 0.000 0.000 0.098 +0.009 21 0 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.044 +0.004 20 0 4,132 0
30DEC26 11.00 C 0.000 0.000 0.000 0.019 +0.002 21 0 396 0
30DEC26 11.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 0.000 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.969 +0.069 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.869 +0.068 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.622 +0.068 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.374 +0.068 27 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.126 +0.067 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.878 +0.066 21 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.631 +0.064 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.381 +0.058 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.135 +0.052 16 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 1.870 +0.021 0 0 253 0
30MAR27 7.25 C 0.000 0.000 0.000 1.629 +0.010 0 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.404 -0.004 15 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.210 +0.033 18 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.050 +0.060 21 0 3,375 0
30MAR27 8.25 C 0.839 0.839 0.839 0.852 +0.019 19 30 3,170 +30
30MAR27 8.50 C 0.000 0.000 0.000 0.735 +0.044 21 0 7,516 0
30MAR27 8.75 C 0.000 0.000 0.000 0.606 +0.039 21 0 854 0
30MAR27 9.00 C 0.457 0.457 0.457 0.496 +0.040 21 30 2,295 +30
30MAR27 9.25 C 0.000 0.000 0.000 0.398 +0.035 21 0 1,452 0
30MAR27 9.50 C 0.000 0.000 0.000 0.315 +0.029 21 0 8,414 0
30MAR27 9.75 C 0.000 0.000 0.000 0.250 +0.028 21 0 1,169 0
30MAR27 10.00 C 0.190 0.190 0.190 0.195 +0.023 21 2 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.114 +0.013 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.066 +0.009 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.037 +0.007 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.020 +0.004 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.011 +0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 3.969 +0.068 27 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.870 +0.069 27 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.622 +0.068 21 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.374 +0.066 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.127 +0.067 22 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 2.878 +0.064 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.631 +0.061 16 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.381 +0.048 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.135 +0.031 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.899 +0.023 17 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.675 +0.006 18 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.477 +0.007 19 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.288 +0.004 19 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.139 +0.057 21 0 127 0
29JUN27 8.25 C 0.938 0.938 0.938 0.984 +0.041 21 30 94 +30
29JUN27 8.50 C 0.000 0.000 0.000 0.852 +0.044 21 0 123 0
29JUN27 8.75 C 0.000 0.000 0.000 0.728 +0.039 21 0 513 0
29JUN27 9.00 C 0.000 0.000 0.000 0.619 +0.036 21 0 316 0
29JUN27 9.25 C 0.488 0.488 0.488 0.522 +0.037 21 17 301 +17
29JUN27 9.50 C 0.000 0.000 0.000 0.438 +0.033 21 0 1,335 0
29JUN27 9.75 C 0.000 0.000 0.000 0.363 +0.028 21 0 1,422 0
29JUN27 10.00 C 0.300 0.300 0.300 0.300 +0.028 21 50 3,052 +50
29JUN27 10.50 C 0.193 0.193 0.193 0.199 +0.018 21 3 326 +3
29JUN27 11.00 C 0.000 0.000 0.000 0.131 +0.014 21 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.084 +0.010 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.053 +0.007 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.033 +0.005 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.020 +0.003 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.012 +0.002 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
TOTAL CALL 8,008 222,744 +4,640
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 70 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 56 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 50 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 38 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 32 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,717 0
28AUG26 8.00 P 0.007 0.007 0.007 0.002 -0.002 22 10 11,064 0
28AUG26 8.25 P 0.019 0.020 0.019 0.010 -0.008 21 350 7,195 0
28AUG26 8.50 P 0.046 0.046 0.046 0.042 -0.021 22 140 5,654 0
28AUG26 8.75 P 0.160 0.160 0.135 0.120 -0.039 22 74 12,834 -10
28AUG26 9.00 P 0.000 0.000 0.000 0.262 -0.053 23 0 9,304 0
28AUG26 9.25 P 0.516 0.516 0.516 0.460 -0.057 24 1 1,810 -1
28AUG26 9.50 P 0.000 0.000 0.000 0.678 -0.073 21 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.925 -0.075 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.210 -0.045 47 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.675 -0.079 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.218 -0.036 75 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.719 -0.033 87 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.221 -0.032 98 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.720 -0.032 108 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.218 -0.034 116 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.718 -0.034 124 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.238 -0.015 142 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.718 -0.034 140 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 60 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 36 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 26,727 0
29SEP26 7.25 P 0.007 0.007 0.007 0.001 -0.001 21 20 6,986 -20
29SEP26 7.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 17,756 0
29SEP26 7.75 P 0.000 0.000 0.000 0.010 -0.004 21 0 7,064 0
29SEP26 8.00 P 0.045 0.048 0.036 0.026 -0.011 21 230 10,487 +100
29SEP26 8.25 P 0.091 0.091 0.068 0.060 -0.020 20 206 4,165 -85
29SEP26 8.50 P 0.150 0.150 0.138 0.122 -0.031 21 145 17,515 0
29SEP26 8.75 P 0.250 0.250 0.246 0.220 -0.042 21 6 7,967 +2
29SEP26 9.00 P 0.410 0.410 0.410 0.356 -0.054 21 8 4,659 -8
29SEP26 9.25 P 0.554 0.554 0.554 0.529 -0.052 22 30 5,307 +30
29SEP26 9.50 P 0.000 0.000 0.000 0.713 -0.069 20 0 1,780 0
29SEP26 9.75 P 0.000 0.000 0.000 0.937 -0.072 20 0 399 0
29SEP26 10.00 P 0.000 0.000 0.000 1.210 -0.048 29 0 30 0
29SEP26 10.50 P 0.000 0.000 0.000 1.711 -0.043 37 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.218 -0.036 45 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.719 -0.040 52 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.221 -0.039 58 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.720 -0.040 64 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.218 -0.042 69 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.718 -0.042 74 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.238 -0.022 84 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.747 -0.005 90 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.006 -0.001 21 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.015 -0.002 21 0 3,034 0
29OCT26 7.75 P 0.048 0.048 0.048 0.032 -0.005 21 5 1,507 +5
29OCT26 8.00 P 0.000 0.000 0.000 0.063 -0.010 21 0 1,750 0
29OCT26 8.25 P 0.000 0.000 0.000 0.115 -0.014 21 0 2,180 0
29OCT26 8.50 P 0.216 0.226 0.193 0.187 -0.027 21 281 11,403 +81
29OCT26 8.75 P 0.315 0.315 0.294 0.296 -0.029 21 108 1,720 +108
29OCT26 9.00 P 0.466 0.466 0.466 0.429 -0.042 22 50 922 +50
29OCT26 9.25 P 0.000 0.000 0.000 0.595 -0.048 22 0 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.761 -0.056 21 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 0.967 -0.063 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.227 -0.046 25 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.725 -0.029 32 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.240 -0.014 40 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.739 -0.020 45 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.238 -0.022 50 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.738 -0.022 55 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.238 -0.022 59 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.738 -0.022 64 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.241 -0.019 68 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.747 -0.005 73 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
27NOV26 7.25 P 0.027 0.027 0.027 0.015 -0.002 21 10 210 +10
27NOV26 7.50 P 0.000 0.000 0.000 0.029 -0.005 21 0 635 0
27NOV26 7.75 P 0.072 0.072 0.072 0.056 -0.007 21 74 284 +74
27NOV26 8.00 P 0.000 0.000 0.000 0.097 -0.012 21 0 320 0
27NOV26 8.25 P 0.176 0.176 0.176 0.157 -0.019 21 5 231 0
27NOV26 8.50 P 0.000 0.000 0.000 0.241 -0.024 21 0 204 0
27NOV26 8.75 P 0.000 0.000 0.000 0.349 -0.030 21 0 387 0
27NOV26 9.00 P 0.000 0.000 0.000 0.482 -0.040 22 0 252 0
27NOV26 9.25 P 0.000 0.000 0.000 0.640 -0.049 22 0 270 0
27NOV26 9.50 P 0.000 0.000 0.000 0.799 -0.054 21 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.997 -0.059 21 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.247 -0.064 24 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.727 -0.039 28 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.240 -0.014 35 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.739 -0.020 40 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.238 -0.022 44 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.738 -0.022 48 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.238 -0.022 52 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.738 -0.022 56 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.241 -0.019 60 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.747 -0.005 64 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 371 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.004 -0.002 21 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.009 -0.003 20 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.019 -0.005 21 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.037 -0.008 20 0 2,661 0
30DEC26 7.50 P 0.000 0.000 0.000 0.066 -0.011 21 0 3,053 0
30DEC26 7.75 P 0.000 0.000 0.000 0.108 -0.019 21 0 3,297 0
30DEC26 8.00 P 0.191 0.191 0.176 0.169 -0.015 21 40 7,208 -20
30DEC26 8.25 P 0.000 0.000 0.000 0.245 -0.029 20 0 3,872 0
30DEC26 8.50 P 0.345 0.345 0.345 0.345 -0.032 20 30 3,332 +30
30DEC26 8.75 P 0.472 0.472 0.466 0.466 -0.042 20 45 2,620 +45
30DEC26 9.00 P 0.643 0.643 0.643 0.613 -0.042 20 30 1,622 0
30DEC26 9.25 P 0.000 0.000 0.000 0.778 -0.050 20 0 1,033 0
30DEC26 9.50 P 0.000 0.000 0.000 0.969 -0.060 20 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.169 -0.064 20 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.416 -0.017 23 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.864 -0.021 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.342 -0.015 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.829 -0.011 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.315 -0.011 30 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.808 -0.009 32 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.303 -0.009 35 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.800 -0.005 38 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.296 -0.005 40 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.789 -0.008 42 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 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 0.005 -0.001 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.010 -0.001 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.019 -0.001 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.033 -0.002 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.055 -0.004 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.087 -0.006 21 0 1,737 0
30MAR27 7.50 P 0.147 0.147 0.147 0.131 -0.009 21 60 821 -60
30MAR27 7.75 P 0.000 0.000 0.000 0.185 -0.012 21 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.254 -0.016 20 0 4,414 0
30MAR27 8.25 P 0.000 0.000 0.000 0.341 -0.021 20 0 7,316 0
30MAR27 8.50 P 0.000 0.000 0.000 0.446 -0.025 20 0 7,808 0
30MAR27 8.75 P 0.611 0.611 0.605 0.569 -0.031 20 100 2,475 +100
30MAR27 9.00 P 0.770 0.770 0.745 0.710 -0.037 20 110 649 +50
30MAR27 9.25 P 0.907 0.909 0.907 0.868 -0.084 20 60 971 +15
30MAR27 9.50 P 0.000 0.000 0.000 1.056 -0.048 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.283 -0.018 22 0 135 0
30MAR27 10.00 P 0.000 0.000 0.000 1.490 -0.015 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.927 -0.016 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.392 -0.010 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.868 -0.008 27 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.351 -0.008 29 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.839 -0.008 31 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.330 -0.008 33 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.824 -0.007 35 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.320 +0.002 37 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.814 -0.005 39 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 0.014 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.024 -0.002 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.040 -0.003 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.062 -0.004 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.094 -0.005 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.136 -0.008 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.186 -0.009 21 0 496 0
29JUN27 7.75 P 0.000 0.000 0.000 0.248 -0.012 21 0 952 0
29JUN27 8.00 P 0.000 0.000 0.000 0.324 -0.016 20 0 670 0
29JUN27 8.25 P 0.000 0.000 0.000 0.416 -0.021 20 0 800 0
29JUN27 8.50 P 0.000 0.000 0.000 0.524 -0.025 20 0 277 0
29JUN27 8.75 P 0.000 0.000 0.000 0.647 -0.030 20 0 66 0
29JUN27 9.00 P 0.000 0.000 0.000 0.787 -0.034 20 0 1,277 0
29JUN27 9.25 P 0.000 0.000 0.000 0.940 -0.053 20 0 330 0
29JUN27 9.50 P 0.000 0.000 0.000 1.125 -0.044 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.331 -0.022 22 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.530 -0.016 22 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.954 -0.015 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.409 -0.017 24 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.877 -0.009 25 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.356 -0.008 26 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.845 -0.005 28 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.333 -0.006 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.824 -0.008 31 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.320 -0.006 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.814 -0.005 35 0 0 0
TOTAL PUT 2,228 314,423 +496
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.210
28AUG26 4.40 C 0.000 0.000 0.000 2.815 +0.049 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.715 +0.049 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.621 +0.055 100 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.516 +0.050 71 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.422 +0.056 93 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.322 +0.056 89 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.222 +0.056 84 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.966 +0.049 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.717 +0.050 47 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.467 +0.050 34 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.217 +0.049 0 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.968 +0.050 26 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.719 +0.048 22 0 1,415 0
28AUG26 6.75 C 0.000 0.000 0.000 0.489 +0.055 27 0 4,251 0
28AUG26 7.00 C 0.258 0.258 0.249 0.265 +0.033 22 150 8,488 0
28AUG26 7.25 C 0.100 0.103 0.100 0.116 +0.017 22 130 4,611 +100
28AUG26 7.50 C 0.000 0.000 0.000 0.038 +0.005 22 0 6,273 0
28AUG26 7.75 C 0.000 0.000 0.000 0.009 +0.001 22 0 3,369 0
28AUG26 8.00 C 0.007 0.007 0.007 0.002 0.000 23 50 2,508 -50
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 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 59 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.225 +0.050 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.125 +0.049 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.026 +0.050 47 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.926 +0.049 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.815 +0.038 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.715 +0.038 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.627 +0.049 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.516 +0.038 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.422 +0.044 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.328 +0.062 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.222 +0.056 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.966 +0.049 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.731 +0.064 26 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.482 +0.061 22 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.217 +0.032 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 0.989 +0.046 21 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.754 +0.042 21 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.547 +0.046 22 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.360 +0.030 21 0 4,886 0
29SEP26 7.25 C 0.198 0.215 0.198 0.218 +0.025 21 95 15,211 +20
29SEP26 7.50 C 0.119 0.123 0.115 0.123 +0.012 21 100 5,839 +10
29SEP26 7.75 C 0.065 0.067 0.062 0.062 +0.006 21 235 3,097 +59
29SEP26 8.00 C 0.035 0.035 0.035 0.028 +0.002 21 5 2,372 -5
29SEP26 8.25 C 0.020 0.020 0.020 0.012 +0.001 21 30 1,789 -30
29SEP26 8.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 415 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 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 25 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 2.823 +0.046 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.721 +0.044 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.627 +0.049 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.523 +0.045 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.424 +0.046 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.328 +0.062 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.226 +0.060 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.981 +0.062 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.735 +0.055 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.482 +0.045 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.237 +0.039 0 0 0 0
29OCT26 6.25 C 1.089 1.089 1.089 1.020 +0.046 22 10 100 +10
29OCT26 6.50 C 0.000 0.000 0.000 0.798 +0.041 21 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.594 +0.034 21 0 361 0
29OCT26 7.00 C 0.000 0.000 0.000 0.422 +0.027 21 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.288 +0.022 21 0 501 0
29OCT26 7.50 C 0.176 0.185 0.176 0.182 +0.009 21 30 460 +28
29OCT26 7.75 C 0.113 0.113 0.113 0.118 +0.009 22 20 168 +20
29OCT26 8.00 C 0.000 0.000 0.000 0.069 +0.006 22 0 457 0
29OCT26 8.25 C 0.000 0.000 0.000 0.038 +0.004 22 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.020 +0.002 22 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.010 +0.001 22 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.005 0.000 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29OCT26 9.50 C 0.006 0.006 0.006 0.001 0.000 22 20 20 +20
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 2.533 +0.055 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.433 +0.055 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.334 +0.053 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.234 +0.052 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.987 +0.047 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.764 +0.071 25 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.522 +0.071 24 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.271 +0.055 19 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.052 +0.047 22 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.841 +0.045 22 0 0 0
27NOV26 6.75 C 0.634 0.644 0.634 0.642 +0.035 21 604 604 +514
27NOV26 7.00 C 0.000 0.000 0.000 0.476 +0.026 21 0 60 0
27NOV26 7.25 C 0.000 0.000 0.000 0.346 +0.022 21 0 333 0
27NOV26 7.50 C 0.000 0.000 0.000 0.243 +0.017 21 0 959 0
27NOV26 7.75 C 0.161 0.167 0.159 0.161 +0.010 21 6 3 +3
27NOV26 8.00 C 0.000 0.000 0.000 0.111 +0.015 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.070 +0.011 22 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.043 +0.008 22 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.025 +0.005 22 0 44 0
27NOV26 9.00 C 0.000 0.000 0.000 0.014 +0.002 22 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.008 +0.001 22 0 3 0
27NOV26 9.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.043 +0.059 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.944 +0.052 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.846 +0.056 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.747 +0.060 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.648 +0.060 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.549 +0.060 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.450 +0.053 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.351 +0.056 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.253 +0.058 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.010 +0.051 25 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.768 +0.051 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.533 +0.056 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.312 +0.068 27 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.054 +0.046 21 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.844 +0.042 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.667 +0.031 22 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.508 +0.034 22 0 1,321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.370 +0.029 22 0 1,509 0
30DEC26 7.50 C 0.000 0.000 0.000 0.261 +0.022 21 0 770 0
30DEC26 7.75 C 0.000 0.000 0.000 0.179 +0.018 21 0 614 0
30DEC26 8.00 C 0.000 0.000 0.000 0.118 +0.013 21 0 4,789 0
30DEC26 8.25 C 0.000 0.000 0.000 0.075 +0.008 21 0 699 0
30DEC26 8.50 C 0.000 0.000 0.000 0.047 +0.005 21 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.029 +0.004 21 0 205 0
30DEC26 9.00 C 0.000 0.000 0.000 0.017 +0.002 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 +0.001 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.947 +0.055 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.849 +0.059 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.749 +0.059 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.651 +0.060 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.551 +0.055 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.454 +0.056 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.356 +0.052 25 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.259 +0.052 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.018 +0.052 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.781 +0.051 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.546 +0.047 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.312 +0.035 22 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.095 +0.039 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.903 +0.034 21 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.740 +0.027 22 0 371 0
30MAR27 7.00 C 0.583 0.583 0.583 0.595 +0.021 22 7 2,510 +7
30MAR27 7.25 C 0.461 0.461 0.461 0.476 +0.021 22 30 645 +30
30MAR27 7.50 C 0.000 0.000 0.000 0.371 +0.016 22 0 1,995 0
30MAR27 7.75 C 0.000 0.000 0.000 0.285 +0.012 22 0 325 0
30MAR27 8.00 C 0.000 0.000 0.000 0.217 +0.009 22 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.163 +0.007 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.120 +0.004 22 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.088 +0.003 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.063 +0.002 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.046 +0.002 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.033 +0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.023 +0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 +0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 0.000 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 2.849 +0.059 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.755 +0.065 29 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.655 +0.063 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.552 +0.056 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.456 +0.058 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.358 +0.054 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.263 +0.056 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.025 +0.054 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.798 +0.052 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.562 +0.032 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.354 +0.027 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.155 +0.036 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.981 +0.032 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.840 +0.035 22 0 67 0
29JUN27 7.00 C 0.000 0.000 0.000 0.705 +0.030 22 0 224 0
29JUN27 7.25 C 0.000 0.000 0.000 0.587 +0.032 22 0 60 0
29JUN27 7.50 C 0.000 0.000 0.000 0.480 +0.026 22 0 52 0
29JUN27 7.75 C 0.382 0.382 0.382 0.392 +0.020 22 8 133 +8
29JUN27 8.00 C 0.000 0.000 0.000 0.316 +0.013 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.253 +0.012 22 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.190 -0.002 21 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.150 -0.002 21 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.116 -0.001 21 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.097 +0.005 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.075 +0.004 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.057 +0.003 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.044 +0.002 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.026 +0.002 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.014 0.000 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
TOTAL CALL 1,530 140,352 +744
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 1,973 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 -0.001 24 0 6,633 0
28AUG26 6.75 P 0.024 0.024 0.024 0.010 -0.007 22 45 7,955 +45
28AUG26 7.00 P 0.058 0.058 0.054 0.049 -0.020 22 120 5,749 +100
28AUG26 7.25 P 0.149 0.149 0.149 0.146 -0.037 22 1 3,142 +1
28AUG26 7.50 P 0.000 0.000 0.000 0.316 -0.060 21 0 2,484 0
28AUG26 7.75 P 0.000 0.000 0.000 0.543 -0.050 21 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.790 -0.050 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 1.040 -0.050 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.309 -0.055 53 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.560 -0.057 61 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.810 -0.055 68 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.059 -0.055 74 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.290 -0.074 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.540 -0.075 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.810 -0.055 92 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.309 -0.055 103 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.810 -0.056 114 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.309 -0.057 122 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.006 -0.003 21 0 18,201 0
29SEP26 6.50 P 0.000 0.000 0.000 0.021 -0.007 21 0 3,869 0
29SEP26 6.75 P 0.067 0.067 0.067 0.056 -0.015 21 4 6,462 0
29SEP26 7.00 P 0.140 0.140 0.126 0.126 -0.020 22 31 14,797 -15
29SEP26 7.25 P 0.248 0.249 0.231 0.231 -0.040 21 122 2,701 +102
29SEP26 7.50 P 0.480 0.480 0.400 0.396 -0.039 22 70 4,337 +20
29SEP26 7.75 P 0.000 0.000 0.000 0.579 -0.044 21 0 610 0
29SEP26 8.00 P 0.000 0.000 0.000 0.800 -0.048 21 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 1.040 -0.050 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.309 -0.055 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.560 -0.057 37 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.810 -0.055 41 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.059 -0.055 45 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.314 -0.050 50 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.549 -0.066 48 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.820 -0.045 59 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.309 -0.055 62 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.810 -0.056 68 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.309 -0.057 74 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 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 35 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.003 -0.001 22 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 646 0
29OCT26 6.25 P 0.000 0.000 0.000 0.021 -0.005 22 0 286 0
29OCT26 6.50 P 0.000 0.000 0.000 0.049 -0.010 22 0 950 0
29OCT26 6.75 P 0.000 0.000 0.000 0.101 -0.015 22 0 1,816 0
29OCT26 7.00 P 0.189 0.189 0.189 0.180 -0.024 22 27 6,908 +27
29OCT26 7.25 P 0.340 0.340 0.293 0.294 -0.030 22 140 1,921 +120
29OCT26 7.50 P 0.000 0.000 0.000 0.447 -0.035 22 0 1,270 0
29OCT26 7.75 P 0.000 0.000 0.000 0.618 -0.040 21 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.824 -0.045 21 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 1.050 -0.047 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.318 -0.046 29 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.560 -0.057 31 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.810 -0.055 34 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.059 -0.055 37 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.314 -0.050 41 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.554 -0.061 41 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.820 -0.045 48 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.309 -0.055 51 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.810 -0.056 56 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.309 -0.057 60 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 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 26 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.008 0.000 22 0 220 0
27NOV26 6.00 P 0.032 0.032 0.032 0.018 -0.002 22 100 500 +100
27NOV26 6.25 P 0.000 0.000 0.000 0.040 -0.003 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.079 -0.005 22 0 155 0
27NOV26 6.75 P 0.000 0.000 0.000 0.140 -0.009 22 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.229 -0.013 22 0 178 0
27NOV26 7.25 P 0.369 0.369 0.369 0.344 -0.011 22 30 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.494 -0.027 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.653 -0.032 22 0 50 0
27NOV26 8.00 P 0.000 0.000 0.000 0.850 -0.037 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.065 -0.042 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.321 -0.058 26 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.560 -0.057 27 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.810 -0.055 30 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.059 -0.055 33 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.314 -0.050 36 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.555 -0.060 37 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.820 -0.045 43 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.309 -0.055 45 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.810 -0.056 50 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.309 -0.057 54 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 21 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.008 -0.001 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.019 -0.002 21 0 847 0
30DEC26 6.00 P 0.000 0.000 0.000 0.040 -0.004 21 0 1,143 0
30DEC26 6.25 P 0.000 0.000 0.000 0.077 -0.007 21 0 1,754 0
30DEC26 6.50 P 0.140 0.140 0.140 0.133 -0.011 21 5 3,823 0
30DEC26 6.75 P 0.000 0.000 0.000 0.212 -0.017 21 0 4,390 0
30DEC26 7.00 P 0.309 0.309 0.309 0.307 -0.027 20 11 870 +11
30DEC26 7.25 P 0.000 0.000 0.000 0.432 -0.029 20 0 764 0
30DEC26 7.50 P 0.000 0.000 0.000 0.595 -0.028 20 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.783 -0.034 21 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.981 -0.039 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.185 -0.066 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.436 -0.040 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.637 -0.071 17 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.873 -0.073 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.130 -0.055 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.368 -0.058 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.611 -0.057 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.859 -0.053 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.351 -0.052 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.844 -0.059 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.338 -0.060 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.002 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.003 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.004 -0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.006 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.008 -0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.016 -0.003 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.031 -0.005 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.056 -0.008 22 0 672 0
30MAR27 6.00 P 0.000 0.000 0.000 0.094 -0.011 22 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.147 -0.014 22 0 744 0
30MAR27 6.50 P 0.212 0.212 0.212 0.215 -0.014 22 10 582 +10
30MAR27 6.75 P 0.000 0.000 0.000 0.299 -0.019 21 0 2,626 0
30MAR27 7.00 P 0.406 0.406 0.406 0.401 -0.030 21 20 2,052 +20
30MAR27 7.25 P 0.537 0.537 0.537 0.528 -0.037 21 30 1,428 +25
30MAR27 7.50 P 0.000 0.000 0.000 0.694 -0.024 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.867 -0.039 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.053 -0.042 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.276 -0.036 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.490 -0.037 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.715 -0.036 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.927 -0.053 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.164 -0.050 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.399 -0.053 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.639 -0.053 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.880 -0.053 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.368 -0.053 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.859 -0.053 22 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.353 -0.053 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.004 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.007 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.009 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.011 -0.002 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.015 -0.002 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.019 -0.002 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.034 -0.004 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.058 -0.007 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.094 -0.008 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.142 -0.011 22 0 627 0
29JUN27 6.25 P 0.000 0.000 0.000 0.205 -0.011 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.279 -0.013 22 0 399 0
29JUN27 6.75 P 0.000 0.000 0.000 0.371 -0.014 22 0 212 0
29JUN27 7.00 P 0.000 0.000 0.000 0.479 -0.021 21 0 462 0
29JUN27 7.25 P 0.000 0.000 0.000 0.612 -0.026 21 0 435 0
29JUN27 7.50 P 0.000 0.000 0.000 0.759 -0.029 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.927 -0.042 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.108 -0.039 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.317 -0.031 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.524 -0.032 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.741 -0.033 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.948 -0.051 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.193 -0.034 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.409 -0.052 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.646 -0.058 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.887 -0.052 23 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.371 -0.058 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.860 -0.059 22 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.353 -0.058 20 0 0 0
TOTAL PUT 766 229,018 +566
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 1.214 -0.001 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.114 -0.001 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.015 0.000 43 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.915 0.000 37 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.815 0.000 32 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.715 0.000 25 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.615 0.000 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.515 -0.001 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.416 -0.001 19 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.318 -0.003 18 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.220 -0.004 15 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.142 -0.006 18 0 30 0
28AUG26 4.80 C 0.083 0.083 0.076 0.081 -0.008 18 80 170 +20
28AUG26 4.90 C 0.000 0.000 0.000 0.041 -0.006 19 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.018 -0.004 19 0 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.224 0.000 30 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.124 0.000 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.024 -0.001 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.925 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.815 -0.011 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.715 -0.012 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.615 0.000 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.518 +0.002 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.428 +0.002 12 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.342 0.000 16 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.265 0.000 17 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.198 +0.001 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.142 -0.003 18 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.097 -0.004 18 0 228 0
29SEP26 5.00 C 0.000 0.000 0.000 0.066 -0.001 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.019 0.000 19 0 260 0
29SEP26 5.50 C 0.012 0.012 0.012 0.004 0.000 19 2 101 -2
29SEP26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 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 32 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 39 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.224 0.000 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.124 0.000 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.024 -0.001 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.925 0.000 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.822 -0.004 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.725 -0.002 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.630 +0.002 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.540 +0.002 13 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.454 +0.002 16 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.374 +0.001 17 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.299 +0.016 17 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.236 +0.006 18 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.167 +0.007 16 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.121 +0.006 16 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.090 +0.006 17 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.032 +0.004 17 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.010 +0.002 17 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.003 +0.001 18 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 0.929 +0.003 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.833 +0.003 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.739 +0.002 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.649 +0.002 13 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.562 +0.002 16 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.480 +0.002 17 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.404 +0.001 17 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.342 -0.004 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.285 +0.013 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.227 +0.008 19 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.168 -0.004 18 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.137 +0.001 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.066 -0.003 19 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.028 -0.003 19 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 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 1.238 +0.005 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.139 +0.003 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.042 +0.003 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.946 +0.003 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.852 +0.003 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.760 -0.003 14 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.675 -0.006 17 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.595 -0.007 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.520 -0.008 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.450 -0.009 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.385 -0.011 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.327 -0.011 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.274 -0.012 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.228 -0.012 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.188 -0.011 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.110 -0.011 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.061 -0.008 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.034 -0.004 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.017 -0.004 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 -0.001 21 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 1.244 +0.004 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.148 +0.003 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.053 +0.002 15 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.961 +0.002 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.872 +0.003 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.785 +0.002 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.703 -0.007 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.624 -0.008 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.551 +0.002 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.482 +0.001 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.419 +0.001 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.361 -0.001 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.310 0.000 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.270 -0.005 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.228 -0.005 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.147 -0.005 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.090 -0.005 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.055 -0.003 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.033 -0.002 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.018 -0.002 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.010 -0.002 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.003 -0.001 20 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 1.254 +0.004 20 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.161 +0.003 21 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.072 +0.003 22 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.986 +0.003 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.902 +0.002 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.823 +0.003 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.747 +0.002 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.674 +0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.604 +0.001 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.538 +0.002 21 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.479 +0.002 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.423 +0.001 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.373 +0.001 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.328 +0.001 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.288 +0.002 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.203 +0.002 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.141 +0.001 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.097 +0.002 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.065 +0.001 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.043 +0.001 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.028 +0.001 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.017 0.000 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
TOTAL CALL 82 4,098 +18
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 -0.001 20 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.004 -0.002 20 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.012 -0.004 19 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.031 -0.007 19 0 49 0
28AUG26 4.80 P 0.000 0.000 0.000 0.070 -0.008 19 0 100 0
28AUG26 4.90 P 0.000 0.000 0.000 0.130 -0.007 20 0 108 0
28AUG26 5.00 P 0.000 0.000 0.000 0.209 -0.005 21 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.453 0.000 33 0 88 0
28AUG26 5.50 P 0.000 0.000 0.000 0.703 -0.005 46 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.953 -0.005 57 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.203 -0.004 68 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.453 -0.004 77 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.703 -0.004 86 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.953 -0.004 95 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.203 -0.004 103 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.453 -0.004 111 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.703 -0.004 118 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 0.006 0.000 19 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 0.000 19 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.026 0.000 19 0 47 0
29SEP26 4.60 P 0.000 0.000 0.000 0.048 +0.001 19 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.079 +0.001 19 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.123 +0.005 19 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.179 +0.001 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.247 +0.001 20 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.460 0.000 23 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.704 -0.005 28 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.954 -0.004 35 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.204 -0.005 41 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.454 -0.005 47 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.704 -0.005 53 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.954 -0.005 58 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.204 -0.005 63 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.454 -0.005 67 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.704 -0.005 72 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.954 -0.005 76 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.204 -0.005 80 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 0.003 +0.001 17 0 0 0
29OCT26 4.20 P 0.019 0.019 0.019 0.006 +0.002 17 30 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.011 +0.002 17 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.021 +0.003 17 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.037 +0.004 17 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.061 +0.006 17 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.095 +0.007 17 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.139 +0.008 17 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.186 -0.001 16 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.260 +0.007 18 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.465 +0.004 20 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.709 -0.002 25 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.954 -0.004 29 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.204 -0.005 34 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.454 -0.005 39 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.704 -0.005 43 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.954 -0.005 47 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.204 -0.005 51 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.454 -0.005 55 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 0.005 -0.001 18 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.010 -0.001 19 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.017 -0.001 19 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.028 -0.002 19 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.044 -0.003 19 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.066 -0.003 19 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.095 -0.004 19 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.133 -0.004 19 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.178 -0.005 19 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.231 -0.006 19 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.296 -0.004 19 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.487 -0.002 20 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.715 -0.001 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.956 -0.005 26 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.204 -0.005 30 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.454 -0.005 34 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.704 -0.005 38 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.954 -0.005 42 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.204 -0.005 45 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.454 -0.005 49 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 -0.002 21 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 -0.003 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.018 -0.004 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.027 -0.005 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.040 -0.007 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.058 -0.007 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.081 -0.008 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.108 -0.011 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.143 -0.002 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.183 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.230 -0.012 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.285 -0.012 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.346 -0.012 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.524 -0.010 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.735 -0.007 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.972 -0.003 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.226 0.000 31 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.483 0.000 37 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.732 -0.004 40 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.977 -0.004 43 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.222 -0.004 45 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.469 -0.004 48 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.716 -0.005 50 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.964 -0.004 52 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.014 -0.001 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.020 -0.001 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.029 -0.002 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.041 -0.002 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.058 -0.003 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.075 -0.002 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.102 -0.003 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.132 -0.003 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.165 -0.005 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.204 +0.008 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.247 -0.002 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.282 -0.005 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.334 -0.005 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.392 -0.005 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.453 -0.004 19 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.626 -0.004 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.829 -0.005 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.048 -0.005 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.279 -0.003 17 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.516 -0.004 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.758 -0.003 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.002 -0.003 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.246 -0.004 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.492 -0.003 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.738 -0.004 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.028 +0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.038 +0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.051 +0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.067 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.087 +0.002 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.110 +0.001 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.133 -0.001 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.161 -0.002 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.195 0.000 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.247 +0.002 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.277 +0.002 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.324 +0.002 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.376 +0.002 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.432 +0.002 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.492 +0.002 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.659 +0.002 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.854 -0.003 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.065 -0.003 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.289 -0.003 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.522 -0.003 16 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.759 -0.005 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.005 -0.001 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.250 0.000 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.495 -0.001 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.742 0.000 0 0 0 0
TOTAL PUT 30 3,719 0
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 2.823 +0.008 56 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.573 +0.008 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.323 +0.008 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.074 +0.008 41 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.824 +0.007 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.574 +0.006 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.325 +0.006 27 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.075 -0.001 19 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.828 -0.001 22 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.589 -0.001 21 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.374 -0.002 21 0 47 0
28AUG26 9.25 C 0.163 0.190 0.163 0.198 -0.015 20 120 152 0
28AUG26 9.50 C 0.100 0.100 0.082 0.093 -0.005 21 160 274 -10
28AUG26 9.75 C 0.000 0.000 0.000 0.036 -0.001 22 0 391 0
28AUG26 10.00 C 0.000 0.000 0.000 0.011 -0.001 22 0 653 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 996 0
28AUG26 11.00 C 0.007 0.007 0.007 0.001 0.000 31 10 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 38 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 45 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 52 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 58 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.826 +0.008 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.577 +0.008 40 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.327 +0.007 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.078 +0.008 33 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.828 +0.007 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.578 +0.005 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.329 +0.004 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.081 -0.001 20 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.838 -0.002 20 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.609 -0.004 20 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.411 -0.004 20 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.251 -0.016 20 0 353 0
29SEP26 9.50 C 0.000 0.000 0.000 0.150 -0.004 21 0 478 0
29SEP26 9.75 C 0.000 0.000 0.000 0.081 -0.002 20 0 181 0
29SEP26 10.00 C 0.059 0.059 0.059 0.040 -0.002 20 10 858 +10
29SEP26 10.50 C 0.030 0.030 0.030 0.009 0.000 20 3 455 -3
29SEP26 11.00 C 0.000 0.000 0.000 0.002 0.000 21 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 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 35 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 50 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 53 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 58 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 2.826 +0.008 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.577 +0.008 36 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.327 +0.007 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.078 +0.007 30 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.828 +0.006 22 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.578 +0.005 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.329 +0.004 18 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.083 -0.003 20 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.847 -0.004 20 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.631 -0.008 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.437 -0.030 19 0 90 0
29OCT26 9.25 C 0.294 0.294 0.294 0.299 -0.031 19 30 205 +30
29OCT26 9.50 C 0.000 0.000 0.000 0.211 -0.012 20 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.136 -0.011 20 0 115 0
29OCT26 10.00 C 0.000 0.000 0.000 0.084 -0.009 20 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.029 -0.005 20 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.009 -0.002 20 0 154 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 0.000 21 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 116 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 7.00 C 0.000 0.000 0.000 2.327 - 28 0 0 -
27NOV26 7.25 C 0.000 0.000 0.000 2.078 - 28 0 0 -
27NOV26 7.50 C 0.000 0.000 0.000 1.828 +0.006 23 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.579 +0.006 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.333 +0.005 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.095 -0.005 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.876 -0.007 21 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.685 -0.011 21 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.509 -0.013 20 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.408 +0.009 22 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.284 -0.030 21 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.212 -0.018 21 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.155 -0.010 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.073 -0.007 22 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.032 -0.004 22 0 33 0
27NOV26 11.50 C 0.000 0.000 0.000 0.013 -0.002 22 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 969 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 -0.001 22 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 2.826 +0.007 32 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.577 +0.008 31 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.327 +0.007 27 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.078 +0.007 26 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.828 +0.006 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.582 +0.007 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.343 +0.008 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.122 -0.001 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.925 +0.001 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.754 +0.002 22 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.608 +0.003 22 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.469 -0.013 21 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.392 +0.012 23 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.289 -0.012 22 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.231 +0.002 22 0 111 0
30DEC26 10.50 C 0.160 0.160 0.160 0.128 +0.002 22 72 127 +72
30DEC26 11.00 C 0.111 0.111 0.111 0.068 +0.002 22 60 243 +60
30DEC26 11.50 C 0.000 0.000 0.000 0.034 +0.001 22 0 295 0
30DEC26 12.00 C 0.060 0.060 0.060 0.016 +0.001 22 3 8,225 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 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 29 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 2.826 +0.007 26 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.577 +0.008 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.328 +0.008 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.085 +0.009 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.828 -0.014 17 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.603 -0.020 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.402 -0.019 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.266 +0.033 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.101 -0.001 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.949 -0.001 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.816 -0.001 23 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.707 +0.010 24 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.575 -0.017 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.503 +0.003 24 0 0 0
30MAR27 10.00 C 0.425 0.425 0.425 0.424 -0.001 24 1 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.289 -0.001 24 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.190 -0.001 24 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.125 0.000 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.080 0.000 24 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.050 0.000 24 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.031 0.000 24 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.019 0.000 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.011 0.000 24 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.007 0.000 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 2.828 +0.005 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.577 -0.011 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.337 -0.020 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.113 -0.020 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.897 -0.020 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.704 -0.008 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.528 -0.003 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.365 -0.003 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.252 -0.003 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.105 +0.030 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.974 +0.026 24 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.828 -0.004 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.719 -0.004 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.628 -0.003 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.541 -0.003 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.400 -0.003 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.299 -0.009 23 0 243 0
29JUN27 11.50 C 0.000 0.000 0.000 0.222 -0.003 24 0 507 0
29JUN27 12.00 C 0.000 0.000 0.000 0.157 -0.002 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.110 -0.001 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.076 -0.002 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.053 -0.001 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.036 -0.001 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.025 0.000 24 0 31 0
TOTAL CALL 469 29,206 +159
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 41 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.003 0.000 22 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.014 0.000 22 0 162 0
28AUG26 9.00 P 0.048 0.048 0.048 0.048 0.000 21 20 397 +10
28AUG26 9.25 P 0.145 0.150 0.120 0.125 -0.002 21 40 712 +40
28AUG26 9.50 P 0.000 0.000 0.000 0.268 +0.007 21 0 872 0
28AUG26 9.75 P 0.000 0.000 0.000 0.461 -0.001 21 0 516 0
28AUG26 10.00 P 0.000 0.000 0.000 0.689 0.000 21 0 285 0
28AUG26 10.50 P 0.000 0.000 0.000 1.185 0.000 0 0 297 0
28AUG26 11.00 P 0.000 0.000 0.000 1.713 +0.016 55 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.213 +0.017 66 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.713 +0.017 77 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.213 +0.017 86 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.712 +0.016 94 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.212 +0.016 103 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.712 +0.016 111 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.212 +0.016 119 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.712 +0.016 126 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.212 +0.017 133 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 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 28 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 0.000 0.000 0.000 0.001 0.000 21 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.003 -0.001 20 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.010 -0.001 20 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.026 -0.001 20 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.058 -0.001 20 0 443 0
29SEP26 8.75 P 0.115 0.115 0.115 0.114 -0.002 20 35 262 0
29SEP26 9.00 P 0.000 0.000 0.000 0.203 -0.003 20 0 454 0
29SEP26 9.25 P 0.000 0.000 0.000 0.342 +0.012 20 0 319 0
29SEP26 9.50 P 0.000 0.000 0.000 0.518 +0.013 21 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.698 -0.002 20 0 228 0
29SEP26 10.00 P 0.000 0.000 0.000 0.916 -0.001 20 0 375 0
29SEP26 10.50 P 0.000 0.000 0.000 1.419 +0.015 28 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.908 +0.017 33 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.403 +0.019 37 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.901 +0.019 42 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.400 +0.020 47 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.899 +0.019 52 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.398 +0.021 56 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.897 +0.020 60 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.396 +0.020 64 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.896 +0.021 68 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.395 +0.021 72 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.893 +0.020 75 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.393 +0.021 78 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.892 +0.020 82 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.392 +0.021 85 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 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.012 -0.003 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.028 -0.004 20 0 67 0
29OCT26 8.25 P 0.000 0.000 0.000 0.057 -0.002 20 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.101 -0.006 20 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.171 -0.005 20 0 40 0
29OCT26 9.00 P 0.290 0.290 0.290 0.279 +0.005 20 35 160 +35
29OCT26 9.25 P 0.000 0.000 0.000 0.406 -0.016 20 0 56 0
29OCT26 9.50 P 0.000 0.000 0.000 0.539 -0.021 19 0 55 0
29OCT26 9.75 P 0.763 0.763 0.763 0.717 -0.032 18 1 84 0
29OCT26 10.00 P 0.000 0.000 0.000 0.944 -0.006 20 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.434 +0.015 25 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.912 +0.018 28 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.403 +0.018 31 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.901 +0.019 35 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.400 +0.020 39 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.899 +0.019 43 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.398 +0.021 46 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.897 +0.020 49 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.396 +0.020 53 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.004 - 22 0 0 -
27NOV26 7.25 P 0.000 0.000 0.000 0.009 - 22 0 0 -
27NOV26 7.50 P 0.000 0.000 0.000 0.018 -0.002 22 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.033 -0.004 21 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.060 -0.005 21 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.100 -0.007 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.158 -0.010 21 0 7 0
27NOV26 8.75 P 0.000 0.000 0.000 0.238 -0.016 21 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.344 -0.006 21 0 47 0
27NOV26 9.25 P 0.000 0.000 0.000 0.463 -0.011 21 0 36 0
27NOV26 9.50 P 0.000 0.000 0.000 0.609 -0.011 20 0 2 0
27NOV26 9.75 P 0.000 0.000 0.000 0.821 +0.026 23 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.992 -0.009 21 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.455 +0.013 25 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.919 +0.016 26 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.405 +0.018 28 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.901 +0.019 31 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.400 +0.020 35 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.899 +0.019 38 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.398 +0.021 41 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.897 +0.020 44 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.396 +0.020 47 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.011 0.000 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.021 +0.001 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.036 +0.001 22 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.061 +0.001 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.098 +0.002 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.148 +0.002 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.229 +0.016 23 0 302 0
30DEC26 8.75 P 0.000 0.000 0.000 0.301 +0.003 22 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.405 +0.003 22 0 332 0
30DEC26 9.25 P 0.000 0.000 0.000 0.529 -0.030 21 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.693 +0.003 22 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.860 +0.003 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.043 +0.002 22 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.478 +0.012 24 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.919 +0.004 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.410 +0.018 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.903 +0.020 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.400 +0.020 32 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.899 +0.019 35 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.398 +0.021 37 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.897 +0.020 40 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.396 +0.020 43 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.896 +0.021 45 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.395 +0.021 48 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.893 +0.020 50 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.393 +0.021 52 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.892 +0.020 54 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.392 +0.021 56 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.018 0.000 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.030 0.000 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.045 0.000 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.069 0.000 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.101 -0.001 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.145 0.000 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.200 0.000 23 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.267 -0.001 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.348 0.000 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.441 0.000 23 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.553 0.000 23 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.678 0.000 23 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.841 0.000 23 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.998 0.000 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.169 -0.001 23 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.542 +0.010 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.969 +0.012 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.427 +0.016 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.909 +0.018 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.402 +0.019 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.899 +0.019 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.398 +0.021 32 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.897 +0.020 34 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.396 +0.020 36 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.896 +0.021 39 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.395 +0.021 41 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.893 +0.020 42 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.041 -0.001 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.061 -0.001 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.088 -0.002 24 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.123 -0.002 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.170 -0.001 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.226 +0.004 24 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.278 0.000 23 0 183 0
29JUN27 8.25 P 0.000 0.000 0.000 0.372 -0.002 24 0 77 0
29JUN27 8.50 P 0.459 0.459 0.459 0.466 -0.003 24 3 63 +3
29JUN27 8.75 P 0.000 0.000 0.000 0.570 -0.003 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.690 -0.001 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.823 -0.003 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.965 -0.003 24 0 124 0
29JUN27 9.75 P 1.194 1.194 1.190 1.125 -0.003 25 8 190 +8
29JUN27 10.00 P 0.000 0.000 0.000 1.293 -0.003 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.667 -0.002 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.080 -0.001 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.527 -0.001 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.001 0.000 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.495 +0.001 32 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.999 +0.017 35 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.467 +0.017 35 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.939 +0.018 35 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.415 +0.018 35 0 0 0
TOTAL PUT 142 18,130 +96
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$ 129.600
14AUG26 97.00 C 0.00 0.00 0.00 32.61 -1.82 175 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 31.61 -1.82 168 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 30.61 -1.83 162 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 29.61 -1.83 156 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 28.61 -1.84 150 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 27.61 -1.85 144 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 26.61 -1.87 138 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 25.61 -1.89 132 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 24.62 -1.90 151 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 23.62 -1.92 145 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 22.63 -1.95 149 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 21.64 -1.97 149 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 20.65 -2.01 148 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 19.67 -2.05 149 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 18.69 -2.09 148 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 17.72 -2.14 148 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 16.76 -2.18 149 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 15.81 -2.24 149 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 14.87 -2.29 149 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 13.94 -2.35 148 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 13.03 -2.41 148 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 12.15 -2.46 149 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 11.28 -2.52 148 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 10.44 -2.57 149 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 9.62 -2.62 148 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 8.84 -2.66 149 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 8.09 -2.69 149 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 7.37 -2.72 149 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 6.68 -2.74 148 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 6.04 -2.74 149 0 1 0
14AUG26 127.00 C 0.00 0.00 0.00 5.43 -2.73 148 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 4.86 -2.72 148 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 4.33 -2.69 148 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 3.85 -2.64 149 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 3.40 -2.58 149 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 2.98 -2.53 148 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 2.61 -2.45 148 0 0 0
14AUG26 134.00 C 5.15 5.15 3.59 2.27 -2.37 148 30 15 +15
14AUG26 135.00 C 2.70 2.70 1.55 1.97 -2.27 149 7 11 +7
14AUG26 136.00 C 0.00 0.00 0.00 1.70 -2.17 149 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 1.46 -2.07 149 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 1.24 -1.97 148 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 1.06 -1.85 149 0 0 0
14AUG26 140.00 C 3.40 3.40 2.80 0.89 -1.74 148 10 12 +2
14AUG26 141.00 C 0.00 0.00 0.00 0.75 -1.63 148 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.61 -1.53 147 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 0.51 -1.42 147 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 0.42 -1.31 147 0 0 0
14AUG26 145.00 C 2.20 2.20 2.20 0.35 -1.20 148 3 5 +3
14AUG26 146.00 C 0.00 0.00 0.00 0.30 - 149 0 0 -
14AUG26 147.00 C 0.00 0.00 0.00 0.25 - 150 0 0 -
14AUG26 148.00 C 0.00 0.00 0.00 0.20 - 149 0 0 -
14AUG26 149.00 C 0.00 0.00 0.00 0.16 - 149 0 0 -
14AUG26 150.00 C 0.00 0.00 0.00 0.13 - 149 0 0 -
14AUG26 152.50 C 0.00 0.00 0.00 0.08 - 150 0 0 -
21AUG26 97.00 C 0.00 0.00 0.00 33.15 -2.00 123 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 32.22 -2.01 123 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 31.30 -2.03 123 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 30.38 -2.05 123 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 29.48 -2.06 123 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 28.59 -2.08 123 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 27.70 -2.10 123 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 26.83 -2.11 123 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 25.97 -2.12 123 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 25.12 -2.14 123 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 24.28 -2.15 123 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 23.45 -2.17 123 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 22.64 -2.18 123 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 21.84 -2.19 123 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 21.06 -2.20 123 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 20.29 -2.21 123 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 19.54 -2.21 123 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 18.80 -2.22 123 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 18.08 -2.22 123 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 17.37 -2.23 123 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 16.68 -2.23 123 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 16.01 -2.23 123 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 15.35 -2.23 123 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 14.71 -2.22 123 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 14.09 -2.22 123 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 13.49 -2.20 123 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 12.90 -2.20 123 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 12.33 -2.19 123 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 11.42 -2.53 118 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 10.90 -2.50 118 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 10.64 -2.22 122 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 9.92 -2.42 119 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 9.45 -2.39 119 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 9.00 -2.35 119 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 8.56 -2.32 119 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 8.14 -2.28 119 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 7.73 -2.24 120 0 0 0
21AUG26 134.00 C 9.54 9.54 9.54 7.35 -2.19 120 1 1 +1
21AUG26 135.00 C 10.25 10.25 10.25 7.07 -2.06 121 1 14 -1
21AUG26 136.00 C 0.00 0.00 0.00 6.62 -2.11 120 0 0 0
21AUG26 137.00 C 9.00 9.00 9.00 6.30 -2.04 121 1 1 +1
21AUG26 138.00 C 0.00 0.00 0.00 6.05 -1.92 122 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 5.74 -1.87 122 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 5.65 -1.61 125 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 5.19 -1.73 123 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 4.90 -1.70 123 0 0 0
21AUG26 143.00 C 6.29 6.29 6.29 4.63 -1.66 123 1 1 +1
21AUG26 144.00 C 0.00 0.00 0.00 4.37 -1.63 123 0 0 0
21AUG26 145.00 C 6.00 6.00 3.70 4.13 -1.58 123 2 2 +2
21AUG26 146.00 C 0.00 0.00 0.00 3.89 - 123 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 3.67 - 123 0 0 -
21AUG26 148.00 C 0.00 0.00 0.00 3.46 - 123 0 0 -
21AUG26 149.00 C 0.00 0.00 0.00 3.25 - 123 0 0 -
21AUG26 150.00 C 0.00 0.00 0.00 3.06 - 123 0 0 -
21AUG26 152.50 C 0.00 0.00 0.00 2.62 - 123 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 36.06 -2.31 121 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 33.91 -2.37 121 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 31.82 -2.43 121 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 29.79 -2.49 121 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 27.84 -2.53 121 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.95 -2.59 121 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.15 -2.62 121 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 22.42 -2.66 121 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.78 -2.68 121 0 13 0
28AUG26 117.50 C 0.00 0.00 0.00 19.21 -2.70 121 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.73 -2.71 121 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 16.34 -2.70 121 0 1 0
28AUG26 125.00 C 0.00 0.00 0.00 15.02 -2.69 121 0 13 0
28AUG26 127.50 C 0.00 0.00 0.00 13.78 -2.67 121 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.48 -2.78 120 0 0 0
28AUG26 132.50 C 11.20 11.20 11.20 11.54 -2.60 121 2 2 +2
28AUG26 135.00 C 0.00 0.00 0.00 10.54 -2.55 121 0 1 0
28AUG26 137.50 C 11.75 11.75 10.00 9.61 -2.49 121 2 1 +1
28AUG26 140.00 C 11.60 11.60 11.60 8.74 -2.44 121 1 18 0
28AUG26 142.50 C 0.00 0.00 0.00 7.94 -2.37 121 0 0 0
28AUG26 145.00 C 9.00 9.00 9.00 7.20 -2.30 121 1 1 +1
28AUG26 147.50 C 0.00 0.00 0.00 6.52 -2.23 121 0 0 0
28AUG26 150.00 C 8.00 8.00 7.05 5.90 -2.15 121 3 3 +3
28AUG26 152.50 C 0.00 0.00 0.00 5.33 -2.07 121 0 0 0
28AUG26 155.00 C 5.50 5.50 5.50 4.95 -1.84 123 1 1 +1
28AUG26 157.50 C 0.00 0.00 0.00 4.33 -1.90 121 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.90 -1.81 121 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 3.51 -1.72 121 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 3.15 -1.64 121 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 2.82 -1.56 121 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 2.53 -1.47 121 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 2.27 -1.39 121 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 2.03 -1.31 121 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 1.81 -1.23 121 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 1.62 -1.16 121 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 1.44 -1.09 121 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 1.29 -1.01 121 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 1.14 -0.96 121 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 1.02 -0.89 121 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.91 -0.83 121 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.81 -0.77 121 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.72 -0.71 121 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.64 -0.66 121 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.85 -2.08 115 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.12 -2.07 115 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 36.63 -2.89 109 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 35.80 -2.09 115 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.23 -2.08 115 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 32.71 -2.08 115 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.25 -2.07 115 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 29.83 -2.07 115 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.69 -2.84 110 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 27.17 -2.04 115 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 25.31 -2.63 112 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 23.96 -2.75 111 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 23.12 -2.42 113 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 23.11 -1.30 119 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.13 -2.19 114 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.19 -2.09 114 0 0 0
29SEP26 135.00 C 23.00 23.00 23.00 19.15 -2.13 114 1 1 +1
29SEP26 137.50 C 0.00 0.00 0.00 18.45 -1.87 115 0 0 0
29SEP26 140.00 C 21.50 21.50 21.50 17.58 -1.82 115 10 11 +10
29SEP26 142.50 C 0.00 0.00 0.00 16.83 -1.69 116 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 16.06 -1.61 116 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 15.43 -1.43 117 0 0 0
29SEP26 150.00 C 15.50 15.50 15.50 14.79 -1.30 118 15 15 +15
29SEP26 152.50 C 15.00 15.00 15.00 14.06 -1.29 118 15 15 +15
29SEP26 155.00 C 0.00 0.00 0.00 13.37 -1.27 117 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 12.70 -1.26 117 0 0 0
29SEP26 160.00 C 13.00 13.00 13.00 12.07 -1.25 117 1 1 +1
29SEP26 162.50 C 0.00 0.00 0.00 11.47 -1.23 117 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.90 -1.21 117 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.35 -1.20 117 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.83 -1.18 117 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.34 -1.15 117 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 8.87 -1.13 117 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.43 -1.10 117 0 0 0
29SEP26 180.00 C 9.09 9.09 9.09 8.00 -1.09 117 4 4 +4
29SEP26 182.50 C 0.00 0.00 0.00 7.60 -1.06 117 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 7.21 -1.05 117 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 6.85 -1.02 117 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 6.50 -1.00 117 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 6.18 -0.97 117 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 5.86 -0.95 117 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.57 -0.92 117 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 5.28 -0.91 116 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 44.30 -1.94 111 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 42.73 -1.93 111 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 41.21 -1.92 111 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 39.73 -1.92 111 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 38.30 -1.91 111 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 36.92 -1.90 111 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.58 -1.89 111 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 34.28 -1.88 111 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 33.03 -1.87 111 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 31.82 -1.85 111 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 30.65 -1.84 111 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 29.52 -1.82 111 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.94 -2.30 109 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.96 -2.21 109 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.01 -2.12 110 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.11 -2.02 110 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.25 -1.92 110 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 23.33 -1.91 110 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.63 -1.71 111 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 21.93 -1.54 112 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 21.20 -1.44 112 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 20.45 -1.38 112 0 1 0
29OCT26 150.00 C 0.00 0.00 0.00 19.78 -1.27 112 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 19.13 -1.17 113 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 18.52 -1.06 113 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 17.87 -1.01 113 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 17.21 -1.00 113 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 16.56 -1.00 113 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 15.94 -1.00 113 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 15.35 -0.98 113 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 14.78 -0.97 113 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 14.22 -0.97 113 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.69 -0.96 113 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 13.18 -0.96 113 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 12.69 -0.94 113 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 12.22 -0.93 113 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 11.77 -0.92 113 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 11.33 -0.91 113 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 10.91 -0.90 113 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 10.51 -0.88 113 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 10.12 -0.87 112 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 9.75 -0.86 112 0 0 0
29OCT26 200.00 C 11.90 11.90 11.90 9.11 -1.12 111 15 15 +15
27NOV26 95.00 C 0.00 0.00 0.00 47.34 -1.74 110 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.89 -1.72 110 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 44.48 -1.71 110 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 43.11 -1.69 110 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 41.77 -1.69 110 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 40.48 -1.67 110 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 39.23 -1.65 110 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.02 -1.63 110 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 36.84 -1.62 110 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.70 -1.60 110 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 34.22 -1.96 108 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 33.13 -1.96 108 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 32.00 -2.03 108 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.93 -2.08 108 0 0 0
27NOV26 130.00 C 32.70 32.70 32.70 30.14 -1.88 108 1 1 +1
27NOV26 132.50 C 0.00 0.00 0.00 29.27 -1.78 109 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.33 -1.79 108 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 27.45 -1.77 108 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 26.75 -1.59 109 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 25.94 -1.56 109 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 25.23 -1.44 109 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 24.73 -1.15 110 0 0 0
27NOV26 150.00 C 24.00 24.00 24.00 24.04 -1.07 111 15 15 +15
27NOV26 152.50 C 0.00 0.00 0.00 23.44 -0.92 111 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 22.72 -0.92 111 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 22.08 -0.85 111 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 21.49 -0.77 111 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 20.93 -0.67 112 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 20.30 -0.66 112 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 19.68 -0.66 112 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 19.08 -0.67 112 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.51 -0.66 112 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.95 -0.66 111 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 17.41 -0.65 111 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 16.89 -0.65 111 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 16.38 -0.65 111 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 15.89 -0.64 111 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 15.41 -0.64 111 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 14.96 -0.63 111 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 14.51 -0.63 111 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 14.08 -0.62 111 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 13.66 -0.62 111 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 13.26 -0.61 111 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.41 -2.25 104 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.03 -2.25 104 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.68 -2.25 104 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.36 -2.26 104 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 44.09 -2.26 104 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 42.85 -2.26 104 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.65 -2.26 104 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 40.48 -2.26 104 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.35 -2.25 104 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.24 -2.26 104 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.05 -2.37 104 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 36.11 -2.27 104 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 35.26 -2.11 105 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 34.15 -2.23 104 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 33.20 -2.22 104 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 32.28 -2.21 104 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 31.39 -2.20 104 400 400 +400
30DEC26 137.50 C 0.00 0.00 0.00 30.52 -2.19 104 400 400 +400
30DEC26 140.00 C 0.00 0.00 0.00 29.68 -2.18 104 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 28.86 -2.17 104 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.07 -2.15 104 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.30 -2.14 104 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.55 -2.13 104 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 25.83 -2.11 104 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 25.13 -2.09 104 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 24.45 -2.08 104 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.78 -2.07 104 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 23.14 -2.05 104 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.52 -2.03 104 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.51 -1.42 106 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 21.97 -1.35 106 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 21.38 -1.35 106 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.81 -1.35 106 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 19.67 -1.94 104 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 19.66 -1.41 106 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 18.64 -1.90 104 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.15 -1.88 104 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 18.14 -1.40 106 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 17.21 -1.85 104 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 16.76 -1.83 104 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 16.32 -1.81 104 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.90 -1.79 104 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 15.48 -1.78 104 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.06 -1.58 102 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.85 -1.56 102 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.68 -1.54 102 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 52.53 -1.53 102 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.41 -1.52 102 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.32 -1.51 102 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 49.26 -1.49 102 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 48.22 -1.49 102 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 47.22 -1.46 102 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 46.23 -1.46 102 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.27 -1.44 102 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 44.20 -1.56 102 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 43.43 -1.41 102 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 42.54 -1.40 102 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 41.67 -1.39 102 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 40.83 -1.37 102 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 40.00 -1.36 102 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 39.20 -1.34 102 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.41 -1.33 102 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.65 -1.31 102 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 36.90 -1.30 102 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 36.17 -1.29 102 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 35.46 - 102 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 34.76 - 102 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 34.09 - 102 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 61.26 -1.78 101 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.17 -1.77 101 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 59.11 -1.76 101 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 58.07 -1.76 101 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.06 -1.74 101 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 56.06 -1.75 101 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.10 -1.73 101 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 54.15 -1.73 101 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 53.23 -1.72 101 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 52.33 -1.71 101 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 51.45 -1.70 101 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 50.58 -1.70 101 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 49.61 -1.82 100 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 48.79 -1.81 100 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 47.95 -1.84 100 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 47.16 -1.83 100 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 46.44 -1.77 100 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 45.75 -1.70 100 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 45.67 -1.04 102 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 44.46 -1.52 101 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 43.71 -1.55 101 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 43.03 -1.53 101 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 42.36 - 101 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 41.81 - 101 0 0 -
29JUN27 155.00 C 0.00 0.00 0.00 40.97 - 101 0 0 -
TOTAL CALL 943 1,754 +916
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.01 181 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 -0.02 175 0 0 0
14AUG26 102.00 P 0.01 0.01 0.01 0.01 -0.04 168 15 15 +15
14AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.05 162 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 -0.07 156 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.09 150 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 -0.12 144 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 0.02 -0.14 148 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.03 -0.16 149 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.05 -0.19 152 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 0.06 -0.23 149 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 0.08 -0.28 149 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 0.11 -0.33 148 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 0.14 -0.38 147 0 0 0
14AUG26 114.00 P 0.08 0.28 0.08 0.20 -0.43 149 18 10 +7
14AUG26 115.00 P 0.08 0.41 0.08 0.25 -0.49 147 4 1 -2
14AUG26 116.00 P 0.09 0.33 0.05 0.32 -0.56 147 15 1 +1
14AUG26 117.00 P 0.00 0.00 0.00 0.41 -0.62 147 0 1 0
14AUG26 118.00 P 0.00 0.00 0.00 0.51 -0.68 147 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 0.65 -0.74 147 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 0.80 -0.79 147 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 1.02 -0.81 149 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 1.23 -0.86 149 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 1.48 -0.87 148 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 1.76 -0.92 149 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 2.08 -0.92 149 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 2.43 -0.92 148 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 2.83 -0.93 149 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 3.26 -0.90 149 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 3.73 -0.87 148 0 0 0
14AUG26 130.00 P 2.61 2.61 2.61 4.24 -0.84 149 1 1 +1
14AUG26 131.00 P 0.00 0.00 0.00 4.79 -0.77 148 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 5.38 -0.71 149 0 0 0
14AUG26 133.00 P 3.65 3.65 3.65 6.01 -0.64 149 1 1 +1
14AUG26 134.00 P 0.00 0.00 0.00 6.66 -0.55 148 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 7.37 -0.46 149 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 8.08 -0.38 148 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 8.85 -0.25 148 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 9.63 -0.16 149 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 10.45 -0.05 148 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 11.28 +0.07 149 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 12.15 +0.19 149 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 13.02 +0.29 149 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 13.92 +0.41 149 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 14.83 +0.52 149 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 15.75 +0.61 149 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 16.69 - 149 0 0 -
14AUG26 147.00 P 0.00 0.00 0.00 17.63 - 149 0 0 -
14AUG26 148.00 P 0.00 0.00 0.00 18.59 - 149 0 0 -
14AUG26 149.00 P 0.00 0.00 0.00 19.55 - 149 0 0 -
14AUG26 150.00 P 0.00 0.00 0.00 20.52 - 148 0 0 -
14AUG26 152.50 P 0.00 0.00 0.00 22.97 - 150 0 0 -
21AUG26 97.00 P 0.00 0.00 0.00 0.48 -0.20 123 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.55 -0.21 123 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.61 -0.24 122 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.69 -0.27 122 0 10 0
21AUG26 101.00 P 0.00 0.00 0.00 0.79 -0.29 122 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.90 -0.29 122 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 1.01 -0.30 122 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 1.11 -0.36 121 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 1.30 -0.32 123 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 1.46 -0.32 123 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 1.56 -0.38 121 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 1.77 -0.37 123 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 1.98 -0.37 123 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 2.18 -0.38 123 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 2.39 -0.38 123 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 2.60 -0.41 123 0 0 0
21AUG26 113.00 P 1.68 1.68 1.68 2.87 -0.41 123 2 2 +2
21AUG26 114.00 P 0.00 0.00 0.00 3.14 -0.42 123 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 3.41 -0.42 123 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 3.68 -0.42 123 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 4.01 -0.42 123 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 4.35 -0.42 123 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 4.69 -0.42 123 0 0 0
21AUG26 120.00 P 3.50 4.50 3.50 5.03 -0.43 123 2 2 +2
21AUG26 121.00 P 0.00 0.00 0.00 5.41 -0.39 123 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 5.65 -0.56 120 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 6.06 -0.57 120 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 6.46 -0.59 120 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 6.92 -0.55 121 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 7.42 -0.47 121 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 7.93 -0.45 121 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 8.46 -0.42 121 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 9.01 -0.37 122 0 0 0
21AUG26 130.00 P 7.00 7.00 7.00 9.87 -0.01 126 1 1 +1
21AUG26 131.00 P 7.00 7.00 7.00 10.06 -0.32 121 1 1 +1
21AUG26 132.00 P 0.00 0.00 0.00 10.82 -0.10 124 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 11.20 -0.30 121 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 11.82 -0.26 122 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 12.50 -0.16 123 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 13.15 -0.09 123 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 13.80 -0.03 123 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 14.46 -0.02 123 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 15.11 -0.03 123 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 15.80 +0.01 123 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 16.52 +0.07 123 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 17.24 +0.14 123 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 17.96 +0.17 123 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 18.69 +0.18 123 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 19.43 +0.19 123 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 20.22 - 123 0 0 -
21AUG26 147.00 P 0.00 0.00 0.00 21.00 - 123 0 0 -
21AUG26 148.00 P 0.00 0.00 0.00 21.79 - 123 0 0 -
21AUG26 149.00 P 0.00 0.00 0.00 22.57 - 123 0 0 -
21AUG26 150.00 P 0.00 0.00 0.00 23.36 - 123 0 0 -
21AUG26 152.50 P 0.00 0.00 0.00 25.45 - 123 0 0 -
28AUG26 95.00 P 0.97 0.97 0.97 1.34 -0.50 121 1 1 +1
28AUG26 97.50 P 1.28 1.28 1.28 1.69 -0.57 121 2 2 +2
28AUG26 100.00 P 0.00 0.00 0.00 2.10 -0.61 121 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 2.57 -0.69 121 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.12 -0.70 121 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.73 -0.79 121 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.43 -0.81 121 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 5.19 -0.86 121 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.07 -0.87 121 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 6.95 -0.89 121 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 8.02 -0.90 121 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 9.09 -0.91 121 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 10.29 -0.86 121 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 11.56 -0.87 121 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 12.86 -0.86 121 0 0 0
28AUG26 132.50 P 15.09 15.09 15.09 14.33 -0.76 121 1 1 +1
28AUG26 135.00 P 0.00 0.00 0.00 15.79 -0.78 121 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 17.36 -0.69 121 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 19.59 -0.02 127 0 0 0
28AUG26 142.50 P 20.01 20.01 20.01 21.29 +0.01 127 1 1 +1
28AUG26 145.00 P 0.00 0.00 0.00 23.14 +0.19 128 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.02 +0.35 129 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.91 +0.40 129 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 28.09 -0.26 121 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 30.97 +0.78 131 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 33.02 +0.85 132 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 34.15 -0.01 121 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.26 +0.10 121 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.38 +0.18 121 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 40.56 +0.24 121 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 42.78 +0.34 121 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.01 +0.44 121 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 47.25 +0.50 121 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 49.56 +0.58 121 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 51.86 +0.65 121 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 54.17 +0.73 121 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 56.53 +0.81 121 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 58.90 +0.87 121 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 61.27 +0.93 121 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 63.64 +0.99 121 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 66.06 +1.07 121 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 68.47 +1.11 121 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 70.89 +1.16 121 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.92 -0.27 115 0 0 0
29SEP26 97.50 P 4.22 4.22 4.22 6.69 -0.27 115 1 3 +1
29SEP26 100.00 P 6.00 7.00 6.00 7.46 -0.28 115 3 2 +1
29SEP26 102.50 P 0.00 0.00 0.00 8.34 -0.26 115 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.29 -0.28 115 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 9.94 -0.59 113 0 12 0
29SEP26 110.00 P 9.20 9.50 9.20 10.88 -0.61 113 2 2 +1
29SEP26 112.50 P 0.00 0.00 0.00 11.99 -0.62 113 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.19 -0.57 113 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.46 -0.46 114 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.70 -0.37 114 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 16.94 -0.45 114 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 18.68 -0.06 116 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.00 -0.10 116 0 10 0
29SEP26 130.00 P 0.00 0.00 0.00 21.53 +0.08 117 0 15 0
29SEP26 132.50 P 21.46 23.00 21.46 23.10 +0.20 117 2 13 +1
29SEP26 135.00 P 0.00 0.00 0.00 24.58 +0.13 116 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.24 +0.25 117 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.27 +0.73 120 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.99 +0.90 120 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.16 -0.61 112 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.14 -0.36 113 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.26 -0.97 110 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.84 -0.13 114 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.01 +1.31 122 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.95 +1.43 122 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.65 +0.23 115 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.80 +1.49 122 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.44 +0.23 115 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.40 +0.29 115 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.44 +0.43 115 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 51.47 +0.44 115 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.51 +0.43 115 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 55.55 +0.43 115 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 57.59 +0.43 115 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.71 +0.51 115 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.87 +0.62 115 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.03 +0.65 115 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 66.19 +0.65 115 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 68.35 +0.65 115 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.51 +0.65 115 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.72 +0.69 115 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 74.97 +0.78 115 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.10 -0.14 111 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.07 -0.11 111 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 11.07 -0.11 111 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 12.06 -0.12 111 0 0 0
29OCT26 105.00 P 10.81 10.81 10.81 13.06 -0.13 111 1 1 0
29OCT26 107.50 P 0.00 0.00 0.00 14.21 -0.06 111 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 15.39 -0.08 111 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 16.23 -0.43 109 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 17.72 -0.14 111 0 0 0
29OCT26 117.50 P 16.56 16.56 16.56 18.94 -0.12 111 1 1 +1
29OCT26 120.00 P 0.00 0.00 0.00 20.21 -0.19 110 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.73 -0.06 111 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.99 -0.19 110 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.49 -0.09 111 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.26 +0.28 112 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 27.76 +0.30 112 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 29.24 +0.19 111 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.06 +0.42 112 0 0 0
29OCT26 140.00 P 30.20 30.20 30.20 32.61 +0.39 112 20 20 +20
29OCT26 142.50 P 0.00 0.00 0.00 34.47 +0.66 113 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.25 +0.85 114 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 37.99 +0.89 114 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 39.71 +0.84 114 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 41.56 +0.92 114 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 43.31 +0.91 114 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 45.38 +1.21 115 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 47.13 +1.19 115 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 49.20 +1.46 116 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 50.07 +0.40 111 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.99 +0.40 111 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 53.92 +0.40 111 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 55.84 +0.39 111 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 57.77 +0.39 111 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 59.77 +0.46 111 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 61.83 +0.58 111 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 63.90 +0.59 111 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 65.96 +0.58 111 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 68.03 +0.59 111 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 70.09 +0.58 111 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 72.16 +0.58 111 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 74.23 +0.58 111 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 76.40 +0.68 111 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 78.58 +0.78 111 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 12.03 +0.09 110 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 13.06 +0.08 110 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 14.09 +0.08 110 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.14 +0.10 110 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 16.37 +0.16 110 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.59 +0.15 110 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.82 +0.15 110 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 19.71 -0.19 108 0 0 0
27NOV26 115.00 P 19.81 19.81 19.81 21.17 +0.04 109 1 1 +1
27NOV26 117.50 P 0.00 0.00 0.00 22.49 +0.04 109 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.88 0.00 109 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 25.32 +0.02 109 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 26.81 +0.08 109 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.53 +0.37 110 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.11 +0.52 111 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 31.72 +0.61 111 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 32.09 -0.63 106 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 34.65 +0.31 109 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 36.36 +0.40 110 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.26 +0.68 111 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.07 +0.87 111 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.69 +0.87 111 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.54 +0.97 111 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 45.20 +0.84 111 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 47.03 +0.87 111 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.91 +0.96 111 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.89 +1.14 112 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 52.86 +1.31 112 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 54.77 +1.43 113 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 55.82 +0.65 110 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.77 +0.65 110 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 59.72 +0.65 110 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 61.67 +0.64 110 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 63.62 +0.64 110 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 65.57 +0.64 110 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 67.53 +0.64 110 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 69.49 +0.65 110 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 71.57 +0.77 110 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 73.66 +0.82 110 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 75.74 +0.81 110 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 77.83 +0.81 110 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 79.91 +0.81 110 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 82.00 +0.81 110 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.87 -0.45 104 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.92 -0.46 104 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.98 -0.46 104 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.22 -0.44 104 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.47 -0.44 104 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.71 -0.46 104 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.96 -0.47 104 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.29 -0.40 104 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.72 -0.24 105 0 0 0
30DEC26 117.50 P 22.72 22.72 22.72 24.86 -0.55 104 5 10 +5
30DEC26 120.00 P 0.00 0.00 0.00 26.30 -0.57 104 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 28.00 -0.32 105 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 29.24 -0.54 104 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 30.78 -0.45 104 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 32.54 -0.15 105 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.15 -0.09 105 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.73 -0.15 105 400 400 +400
30DEC26 137.50 P 0.00 0.00 0.00 37.26 -0.26 104 400 400 +400
30DEC26 140.00 P 0.00 0.00 0.00 38.88 -0.28 104 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.42 -0.39 104 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.06 -0.39 104 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.71 -0.39 104 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.51 -0.24 104 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 47.32 -0.24 104 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.13 -0.25 104 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.94 -0.25 104 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.75 -0.26 104 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.56 -0.27 104 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.37 -0.28 104 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.19 -0.28 104 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.13 -0.16 104 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.10 -0.07 104 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.06 -0.08 104 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.03 -0.09 104 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.99 -0.10 104 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 69.96 -0.10 104 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.92 -0.11 104 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.89 -0.12 104 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.87 -0.11 104 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 77.92 -0.04 104 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.02 +0.08 104 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 82.11 +0.12 104 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.21 +0.12 104 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.85 +0.27 102 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.17 +0.28 102 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.49 +0.28 102 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.81 +0.28 102 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.13 +0.27 102 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.45 +0.27 102 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.78 +0.28 102 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.72 -0.19 101 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.44 +0.02 101 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 31.94 +0.01 101 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.25 -0.20 101 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.79 -0.17 101 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 36.40 -0.08 101 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 38.37 +0.37 102 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.93 +0.41 102 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 41.62 +0.49 102 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.32 +0.50 102 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.01 +0.49 102 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 46.71 +0.49 102 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 48.41 +0.49 102 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 50.11 +0.49 102 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 51.81 +0.49 102 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 53.51 - 102 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 55.22 - 102 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 57.08 - 102 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 24.56 +0.04 101 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.93 +0.04 101 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.31 +0.04 101 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.68 +0.03 101 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.06 +0.03 101 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.47 +0.05 101 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.03 +0.11 101 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.59 +0.11 101 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.17 +0.12 101 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.54 -0.07 100 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.14 -0.04 100 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 40.76 +0.01 100 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.38 +0.06 101 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.84 -0.06 100 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.91 +0.44 101 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 47.16 +0.03 100 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.87 -0.01 100 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.05 +0.43 101 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.39 +0.02 100 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 54.58 +0.47 101 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.05 +0.19 101 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 57.79 +0.18 101 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.54 - 101 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 61.29 - 101 0 0 -
29JUN27 155.00 P 0.00 0.00 0.00 63.05 - 101 0 0 -
TOTAL PUT 901 1,682 +865
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$ 12.310
28AUG26 8.00 C 0.00 0.00 0.00 4.32 -0.21 68 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.07 -0.21 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.82 -0.21 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.57 -0.21 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.32 -0.21 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.07 -0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.82 -0.21 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.58 -0.21 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.33 -0.20 49 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 1.85 -0.18 49 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.40 -0.16 49 0 266 0
28AUG26 11.50 C 1.10 1.10 1.10 1.00 -0.23 49 1 69 0
28AUG26 12.00 C 0.00 0.00 0.00 0.65 -0.16 47 0 121 0
28AUG26 12.50 C 0.00 0.00 0.00 0.41 -0.13 49 0 772 0
28AUG26 13.00 C 0.00 0.00 0.00 0.24 -0.10 49 0 280 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 -0.07 51 0 328 0
28AUG26 14.00 C 0.10 0.10 0.10 0.07 -0.05 50 1 161 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 195 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 118 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.58 -0.21 82 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.33 -0.21 76 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.08 -0.21 71 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.83 -0.21 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.58 -0.21 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.33 -0.21 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.08 -0.21 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.83 -0.21 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.58 -0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.32 -0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.11 -0.19 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 -0.19 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.64 -0.15 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.36 -0.18 42 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.93 -0.23 46 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.52 -0.19 45 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.17 -0.17 45 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 -0.15 47 0 442 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 -0.13 46 0 188 0
29SEP26 13.00 C 0.55 0.55 0.54 0.46 -0.11 46 11 192 -1
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.09 46 0 118 0
29SEP26 14.00 C 0.32 0.32 0.32 0.22 -0.06 46 5 495 +5
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.04 46 0 269 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 186 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.33 -0.21 49 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.08 -0.21 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.83 -0.21 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.58 -0.21 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.32 -0.23 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.11 -0.20 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.85 -0.22 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.64 -0.20 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.45 -0.17 49 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 2.01 -0.23 46 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.65 -0.15 46 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.35 -0.15 47 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.08 -0.13 47 0 75 0
29OCT26 12.50 C 0.00 0.00 0.00 0.87 -0.09 47 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.68 -0.07 47 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.53 -0.05 47 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.41 -0.04 47 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.31 -0.03 46 0 68 0
29OCT26 15.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.83 -0.21 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.61 -0.18 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.36 -0.21 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.15 -0.18 48 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.93 -0.17 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.72 -0.19 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.51 -0.15 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.13 -0.16 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.73 -0.17 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.45 -0.16 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.19 -0.15 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.99 -0.12 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.80 -0.11 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.65 -0.09 44 0 15 0
27NOV26 14.00 C 0.00 0.00 0.00 0.52 -0.07 44 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.41 -0.07 44 0 47 0
27NOV26 15.00 C 0.00 0.00 0.00 0.32 -0.06 44 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.25 -0.05 44 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 97 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.08 -0.21 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.83 -0.21 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.58 -0.21 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.33 -0.21 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.08 -0.22 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.83 -0.23 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.61 -0.23 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 -0.17 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.18 -0.17 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.97 -0.17 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.77 -0.17 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 -0.13 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.17 -0.21 42 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.85 -0.20 42 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.58 -0.13 43 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.36 -0.10 44 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.11 -0.21 43 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.11 43 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 -0.15 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.15 43 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 -0.12 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 -0.12 43 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.10 43 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.09 43 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.08 43 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.07 42 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.06 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.36 -0.20 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.13 -0.20 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.96 -0.15 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.75 -0.16 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.55 -0.19 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.35 -0.20 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.17 -0.19 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.99 -0.19 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.82 -0.17 43 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.49 -0.15 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 -0.15 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.94 -0.13 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.70 -0.13 42 0 200 0
30MAR27 12.50 C 1.52 1.52 1.52 1.50 -0.10 42 1 202 +1
30MAR27 13.00 C 0.00 0.00 0.00 1.30 -0.12 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.13 -0.12 42 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 -0.10 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.85 -0.10 42 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 -0.09 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 -0.08 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.07 42 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.07 42 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.05 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.45 -0.21 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.25 -0.20 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.06 -0.20 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.87 -0.20 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.69 -0.20 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.52 -0.19 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.34 -0.20 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.18 -0.19 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.03 -0.19 41 0 0 0
29JUN27 10.50 C 2.81 2.81 2.81 2.80 -0.11 43 1 1 +1
29JUN27 11.00 C 0.00 0.00 0.00 2.47 -0.16 41 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.20 -0.15 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.99 -0.13 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.76 -0.12 41 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.59 -0.13 41 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.43 -0.11 41 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.29 -0.14 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.15 -0.13 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.02 -0.12 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.91 -0.10 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.81 -0.10 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.71 -0.10 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.64 -0.08 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.56 -0.09 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 -0.07 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.44 -0.07 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 -0.07 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.31 -0.05 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
TOTAL CALL 20 16,274 +6
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 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 79 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 50 0 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 122 0
28AUG26 11.50 P 0.18 0.18 0.16 0.17 +0.02 48 15 202 +2
28AUG26 12.00 P 0.29 0.35 0.29 0.34 +0.05 49 89 530 +4
28AUG26 12.50 P 0.62 0.62 0.62 0.62 +0.09 52 2 200 +2
28AUG26 13.00 P 0.00 0.00 0.00 0.92 +0.08 49 0 398 0
28AUG26 13.50 P 0.00 0.00 0.00 1.31 +0.14 50 0 80 0
28AUG26 14.00 P 0.00 0.00 0.00 1.80 +0.17 60 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.25 +0.16 60 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 2.74 +0.17 67 0 99 0
28AUG26 15.50 P 0.00 0.00 0.00 3.22 +0.18 69 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.70 +0.15 66 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 4.20 +0.20 73 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.69 +0.17 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.19 +0.21 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.69 +0.21 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.19 +0.21 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.69 +0.21 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.19 +0.21 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.69 +0.21 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.69 +0.21 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.69 +0.21 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 47 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 46 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 45 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.02 44 0 217 0
29SEP26 11.00 P 0.30 0.30 0.30 0.34 +0.04 45 40 277 -40
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.06 44 0 197 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 +0.07 44 0 78 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 +0.10 44 0 168 0
29SEP26 13.00 P 0.00 0.00 0.00 1.35 +0.11 43 0 88 0
29SEP26 13.50 P 0.00 0.00 0.00 1.77 +0.19 46 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.17 +0.15 45 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.60 +0.24 45 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.97 +0.18 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.42 +0.18 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.90 +0.20 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.37 +0.17 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.83 +0.14 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.34 +0.21 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.82 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.31 +0.17 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.80 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.30 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.79 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.78 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.77 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.96 +0.22 69 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.11 +0.02 46 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.15 +0.04 46 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.19 +0.04 46 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.24 +0.05 46 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.36 +0.06 45 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.52 +0.08 45 0 77 0
29OCT26 11.50 P 0.00 0.00 0.00 0.72 +0.09 45 0 131 0
29OCT26 12.00 P 0.86 0.86 0.86 0.96 +0.11 45 6 355 +6
29OCT26 12.50 P 0.00 0.00 0.00 1.24 +0.13 44 0 51 0
29OCT26 13.00 P 0.00 0.00 0.00 1.55 +0.14 44 0 93 0
29OCT26 13.50 P 0.00 0.00 0.00 1.90 +0.15 43 0 13 0
29OCT26 14.00 P 0.00 0.00 0.00 2.28 +0.13 43 0 291 0
29OCT26 14.50 P 0.00 0.00 0.00 2.71 +0.16 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.11 +0.14 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.59 +0.18 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.05 +0.18 43 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.51 +0.17 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.99 +0.18 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.47 +0.16 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 0.00 43 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 +0.01 43 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 2 0
27NOV26 9.25 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.25 +0.03 43 0 10 0
27NOV26 10.00 P 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
27NOV26 10.50 P 0.39 0.39 0.39 0.44 +0.04 43 2 3 +2
27NOV26 11.00 P 0.00 0.00 0.00 0.61 +0.05 43 0 18 0
27NOV26 11.50 P 0.00 0.00 0.00 0.81 +0.06 42 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 1.05 +0.07 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.33 +0.09 42 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.67 +0.11 43 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.02 +0.10 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.41 +0.12 43 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.83 +0.15 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.24 +0.16 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.69 +0.18 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.13 +0.16 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.59 +0.18 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.05 +0.19 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.52 +0.16 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 44 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 0.00 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.01 41 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.01 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 0.00 42 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 95 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 0.00 42 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 +0.01 41 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 +0.01 41 0 435 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 +0.02 41 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 +0.04 41 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.77 +0.07 41 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 +0.10 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.50 +0.11 42 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.90 +0.12 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.33 +0.15 44 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.75 +0.16 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 +0.15 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.64 +0.16 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.10 +0.17 44 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.56 +0.14 44 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.03 +0.15 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.48 +0.14 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.95 +0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.43 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.91 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.88 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.85 +0.17 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.96 +0.22 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.01 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.02 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 +0.03 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.51 +0.03 41 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.58 +0.03 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 +0.03 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.96 +0.05 40 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.18 +0.06 40 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.43 +0.07 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.71 +0.08 40 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 2.02 +0.08 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.36 +0.06 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.73 +0.12 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.12 +0.12 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.52 +0.11 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.94 +0.13 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.37 +0.15 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.81 +0.16 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.25 +0.16 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.67 +0.13 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.15 +0.16 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.61 +0.19 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.04 +0.15 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.51 +0.16 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.98 +0.18 37 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.93 +0.17 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.92 +0.21 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.96 +0.22 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 0.00 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.30 +0.01 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.35 0.00 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 0.00 41 0 8 0
29JUN27 9.00 P 0.43 0.43 0.43 0.46 0.00 40 1 3 +1
29JUN27 9.25 P 0.00 0.00 0.00 0.53 +0.01 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.60 +0.01 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.68 +0.02 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.77 +0.02 40 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.96 +0.03 40 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.19 +0.05 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.44 +0.08 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.69 +0.04 41 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 2.01 +0.08 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.30 +0.06 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.62 +0.11 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.96 +0.10 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.34 +0.11 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.73 +0.12 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.13 +0.13 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.55 +0.14 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.97 +0.14 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.41 +0.17 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.84 +0.21 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.28 +0.22 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.74 +0.23 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.12 +0.16 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.59 +0.17 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.06 +0.17 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.02 +0.19 41 0 0 0
TOTAL PUT 155 15,706 -23
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 0.00 88 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.89 0.00 81 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.64 0.00 73 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.39 0.00 66 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.14 0.00 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.89 0.00 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.64 0.00 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.39 0.00 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.90 0.00 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.65 0.00 41 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.42 0.00 45 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.19 0.00 44 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.98 0.00 44 0 50 0
28AUG26 10.50 C 0.00 0.00 0.00 0.59 -0.02 41 0 82 0
28AUG26 11.00 C 0.40 0.40 0.33 0.33 -0.01 43 62 725 -1
28AUG26 11.50 C 0.22 0.22 0.22 0.17 -0.01 44 2 252 0
28AUG26 12.00 C 0.10 0.10 0.10 0.08 0.00 45 10 297 +10
28AUG26 12.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 258 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 148 0
28AUG26 13.50 C 0.01 0.01 0.01 0.01 0.00 52 300 33 -288
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.16 0.00 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.91 0.00 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.66 0.00 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.41 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.16 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.92 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.68 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.44 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.20 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 -0.01 39 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.76 0.00 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.55 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.35 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 0.00 40 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.82 -0.03 38 0 145 0
29SEP26 11.00 C 0.00 0.00 0.00 0.58 0.00 39 0 73 0
29SEP26 11.50 C 0.42 0.42 0.40 0.39 -0.01 39 45 180 +15
29SEP26 12.00 C 0.30 0.30 0.29 0.26 -0.01 40 30 135 0
29SEP26 12.50 C 0.19 0.19 0.19 0.17 0.00 41 15 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 0.00 40 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 41 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 42 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 41 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 44 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 62 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 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 70 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 79 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.17 0.00 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.93 0.00 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.68 0.00 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.44 0.00 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.20 0.00 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.96 0.00 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.73 0.00 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.50 -0.01 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.28 -0.01 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.07 -0.01 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.87 0.00 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.68 0.00 40 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.49 -0.01 39 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.33 0.00 40 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.00 -0.03 38 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 0.76 -0.02 39 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.57 -0.02 39 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 132 0
29OCT26 12.50 C 0.00 0.00 0.00 0.31 0.00 41 0 705 0
29OCT26 13.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 173 0
29OCT26 13.50 C 0.00 0.00 0.00 0.15 0.00 40 0 128 0
29OCT26 14.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.57 0.00 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.36 0.00 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.16 0.00 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.97 0.00 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.79 0.00 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.62 0.00 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.46 +0.01 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.17 0.00 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.92 0.00 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
27NOV26 12.00 C 0.58 0.58 0.57 0.56 -0.01 40 21 43 +21
27NOV26 12.50 C 0.00 0.00 0.00 0.43 0.00 40 0 113 0
27NOV26 13.00 C 0.37 0.39 0.37 0.32 0.00 40 18 53 +3
27NOV26 13.50 C 0.00 0.00 0.00 0.24 0.00 40 0 83 0
27NOV26 14.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 60 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 0.00 39 0 192 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 0.00 40 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.99 0.00 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.75 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.52 0.00 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.29 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.07 0.00 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.86 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.65 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.26 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.08 0.00 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 0.00 40 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 0.00 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 0.00 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.31 0.00 39 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 0.00 40 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.69 0.00 39 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 0.00 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 0.00 39 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 0.00 40 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 0.00 39 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 0.00 39 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 40 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 0.00 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.10 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.88 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.66 0.00 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.46 +0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.25 0.00 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.06 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.87 0.00 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 0.00 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.52 +0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.35 0.00 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.19 0.00 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.04 0.00 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 0.00 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.64 +0.01 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.40 0.00 39 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 +0.01 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.02 +0.01 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 0.00 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 +0.01 40 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 +0.01 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 0.00 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 0.00 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 0.00 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 0.00 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 0.00 40 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 0.00 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 0.06 +0.01 40 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.43 0.00 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.22 0.00 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.01 0.00 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.81 0.00 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.62 0.00 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.43 0.00 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.25 0.00 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.08 +0.01 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.91 +0.01 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.74 0.00 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.59 +0.01 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.44 +0.01 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.30 +0.01 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.16 0.00 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.91 +0.01 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.68 0.00 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.48 +0.01 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.30 +0.01 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.99 0.00 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.66 +0.01 40 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 0.00 39 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 +0.01 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
TOTAL CALL 503 8,507 -240
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 48 0 30 0
28AUG26 9.50 P 0.03 0.03 0.03 0.03 0.00 46 18 48 +18
28AUG26 9.75 P 0.00 0.00 0.00 0.05 0.00 44 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 0.00 45 0 152 0
28AUG26 10.50 P 0.23 0.23 0.20 0.22 -0.01 44 38 157 0
28AUG26 11.00 P 0.47 0.47 0.47 0.46 -0.01 45 15 135 +15
28AUG26 11.50 P 0.00 0.00 0.00 0.78 0.00 44 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.18 -0.01 43 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.64 0.00 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.12 0.00 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.62 0.00 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.12 0.00 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.62 0.00 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 42 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 39 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 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 41 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 41 0 58 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 +0.01 41 0 68 0
29SEP26 11.00 P 0.64 0.64 0.64 0.70 +0.01 41 15 23 +15
29SEP26 11.50 P 0.00 0.00 0.00 1.01 +0.03 42 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 0.00 40 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 +0.01 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.18 0.00 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.65 0.00 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.13 0.00 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.62 0.00 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.12 0.00 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.62 0.00 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.12 0.00 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.62 0.00 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.12 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.62 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.12 0.00 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.62 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.12 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.62 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.12 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.12 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.12 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.12 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.12 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.12 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.12 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.12 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.12 0.00 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.12 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 40 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 0.00 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.14 0.00 40 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.25 0.00 40 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.31 -0.01 40 0 130 0
29OCT26 10.00 P 0.37 0.37 0.37 0.40 0.00 40 2 89 +2
29OCT26 10.50 P 0.00 0.00 0.00 0.60 0.00 41 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 0.85 0.00 40 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.17 +0.01 42 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 0.00 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.27 0.00 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.71 0.00 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.17 0.00 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.64 0.00 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.13 0.00 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.62 0.00 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.12 0.00 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 0.00 40 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 0.00 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.96 0.00 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.25 0.00 39 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.59 +0.01 40 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.95 0.00 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.35 0.00 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.77 0.00 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.21 0.00 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.67 0.00 39 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.15 0.00 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.63 0.00 40 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.12 0.00 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 40 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 40 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 0.29 +0.01 40 0 10 0
30DEC26 9.25 P 0.33 0.33 0.33 0.35 0.00 39 2 12 +2
30DEC26 9.50 P 0.00 0.00 0.00 0.43 +0.01 40 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 0.00 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 +0.01 40 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 0.00 40 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.37 0.00 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.70 +0.01 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 +0.01 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.85 0.00 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.28 +0.01 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.72 0.00 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 0.00 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.65 0.00 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.13 0.00 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.62 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 0.00 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.62 0.00 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.12 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.62 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.12 0.00 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.62 0.00 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.12 0.00 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.12 0.00 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.12 0.00 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.12 0.00 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.12 0.00 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.12 0.00 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 0.19 +0.01 40 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 0.41 +0.01 40 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 0.65 +0.01 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 +0.01 40 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 0.00 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.95 0.00 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.30 +0.01 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.66 +0.01 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.05 +0.01 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.45 +0.01 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.87 0.00 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.30 0.00 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.75 0.00 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.21 +0.01 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.68 +0.01 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.15 0.00 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.63 0.00 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.12 0.00 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.62 0.00 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.12 0.00 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.62 0.00 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.12 0.00 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 0.25 +0.01 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 +0.01 40 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 0.65 +0.01 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 +0.01 40 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 0.94 +0.01 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.05 +0.01 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.29 +0.01 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 1.85 +0.01 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.16 +0.01 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.49 +0.01 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.85 +0.01 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.22 +0.01 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.61 0.00 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.01 0.00 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.43 0.00 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.86 0.00 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.30 0.00 39 0 0 0
TOTAL PUT 90 3,020 +52
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$ 128.200
14AUG26 97.00 C 0.00 0.00 0.00 31.21 -7.41 169 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 30.21 -7.41 163 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 29.21 -7.41 156 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 28.21 -7.41 150 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 27.21 -7.41 144 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 26.21 -7.41 138 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 25.21 -7.41 132 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 24.21 -7.41 126 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 23.21 -7.41 120 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 22.21 -7.41 114 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 21.21 -7.41 109 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 20.21 -7.41 103 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 19.21 -7.41 97 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 18.21 -7.41 92 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 17.21 -7.41 86 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 16.21 -7.41 81 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 15.21 -7.41 75 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 14.22 -7.41 89 0 0 0
14AUG26 115.00 C 15.00 15.00 15.00 13.23 -7.40 90 2 0 -2
14AUG26 116.00 C 0.00 0.00 0.00 12.24 -7.40 88 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 11.26 -7.39 88 0 0 0
14AUG26 118.00 C 16.40 16.40 16.40 10.29 -7.38 88 1 1 -1
14AUG26 119.00 C 0.00 0.00 0.00 9.33 -7.36 87 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 8.40 -7.32 87 0 1 0
14AUG26 121.00 C 0.00 0.00 0.00 7.49 -7.27 87 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 6.61 -7.20 87 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 5.78 -7.09 87 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 4.99 -6.96 87 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 4.13 -6.93 81 0 2 0
14AUG26 126.00 C 0.00 0.00 0.00 3.48 -6.70 82 0 21 0
14AUG26 127.00 C 0.00 0.00 0.00 2.89 -6.44 83 0 10 0
14AUG26 128.00 C 0.00 0.00 0.00 2.37 -6.14 84 0 15 0
14AUG26 129.00 C 2.85 2.85 1.40 1.91 -5.59 85 16 29 +14
14AUG26 130.00 C 0.00 0.00 0.00 1.52 -5.25 85 0 5 0
14AUG26 131.00 C 2.20 2.20 2.20 1.19 -4.89 85 2 75 +2
14AUG26 132.00 C 3.28 3.28 0.96 0.91 -4.57 85 22 11 +10
14AUG26 133.00 C 0.00 0.00 0.00 0.69 -4.13 86 0 4 0
14AUG26 134.00 C 0.50 0.50 0.50 0.52 -3.77 86 3 4 +3
14AUG26 135.00 C 2.40 2.40 0.30 0.38 -3.40 86 22 214 -2
14AUG26 136.00 C 3.00 3.00 2.29 0.29 -2.97 88 6 12 +6
14AUG26 137.00 C 0.66 0.66 0.66 0.20 -2.63 87 3 172 -3
14AUG26 138.00 C 1.25 1.25 1.25 0.14 -2.29 87 15 76 +15
14AUG26 139.00 C 1.06 1.06 1.06 0.10 -1.98 88 15 21 +14
14AUG26 140.00 C 1.17 1.17 0.40 0.07 -1.71 88 54 62 +31
14AUG26 141.00 C 0.00 0.00 0.00 0.05 -1.50 89 0 31 0
14AUG26 142.00 C 0.00 0.00 0.00 0.03 -1.30 88 0 31 0
14AUG26 143.00 C 0.00 0.00 0.00 0.02 -1.09 88 0 11 0
14AUG26 144.00 C 0.24 0.24 0.12 0.01 -0.91 86 3 6 0
14AUG26 145.00 C 0.38 0.38 0.38 0.01 -0.75 90 2 37 -2
14AUG26 146.00 C 0.41 0.41 0.41 0.01 -0.61 95 15 8 -15
14AUG26 147.00 C 0.26 0.29 0.05 0.01 -0.49 99 33 30 0
14AUG26 148.00 C 0.00 0.00 0.00 0.01 -0.39 104 0 39 0
14AUG26 149.00 C 0.02 0.02 0.01 0.01 -0.31 108 77 86 -30
14AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.25 112 0 37 0
14AUG26 152.50 C 0.00 0.00 0.00 0.01 -0.13 123 0 98 0
14AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.07 133 0 42 0
14AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.03 143 0 45 0
14AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 153 0 26 0
14AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 162 0 35 0
14AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 172 0 75 0
14AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 181 0 280 0
14AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 207 0 100 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 224 0 46 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 15.17 -7.01 72 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 14.33 -6.94 72 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 13.51 -6.86 72 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 12.71 -6.77 72 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 11.93 -6.68 72 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 11.18 -6.57 72 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 10.45 -6.46 72 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 9.75 -6.34 72 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 9.07 -6.22 72 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 8.43 -6.07 72 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 7.58 -6.16 69 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 7.01 -5.99 69 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 6.46 -5.81 69 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 5.95 -5.63 70 0 0 0
21AUG26 128.00 C 5.56 5.56 5.56 5.46 -5.44 70 1 1 +1
21AUG26 129.00 C 0.00 0.00 0.00 5.01 -5.24 70 0 0 0
21AUG26 130.00 C 5.20 5.20 5.20 4.58 -5.00 70 1 4 0
21AUG26 131.00 C 0.00 0.00 0.00 4.17 -4.58 70 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 3.80 -4.38 71 0 0 0
21AUG26 133.00 C 5.00 5.00 3.23 3.45 -4.27 71 11 11 +11
21AUG26 134.00 C 6.80 6.80 2.94 3.12 -4.15 71 3 3 +3
21AUG26 135.00 C 2.68 2.68 2.68 2.82 -3.99 71 15 15 +15
21AUG26 136.00 C 5.00 5.00 5.00 2.54 -3.81 71 1 1 +1
21AUG26 137.00 C 2.17 2.17 2.17 2.29 -3.61 71 7 7 +7
21AUG26 138.00 C 5.30 5.30 5.30 2.06 -3.43 71 2 2 +2
21AUG26 139.00 C 2.17 2.17 2.17 1.88 -3.25 72 6 30 0
21AUG26 140.00 C 2.40 2.40 2.40 1.72 -3.07 73 1 22 +1
21AUG26 141.00 C 0.00 0.00 0.00 1.55 -2.90 73 0 4 0
21AUG26 142.00 C 0.00 0.00 0.00 1.38 -2.72 73 0 5 0
21AUG26 143.00 C 1.39 1.39 1.39 1.22 -2.55 73 15 15 +15
21AUG26 144.00 C 1.27 1.27 1.27 1.08 -2.38 73 9 9 +9
21AUG26 145.00 C 2.40 2.40 2.40 0.96 -2.21 73 2 12 +2
21AUG26 146.00 C 0.00 0.00 0.00 0.84 -2.06 73 0 1 0
21AUG26 147.00 C 0.00 0.00 0.00 0.74 -1.91 73 0 2 0
21AUG26 148.00 C 2.50 2.50 2.50 0.65 -1.77 73 1 28 0
21AUG26 149.00 C 0.00 0.00 0.00 0.57 -1.63 73 0 15 0
21AUG26 150.00 C 0.99 0.99 0.99 0.50 -1.51 73 3 22 0
21AUG26 152.50 C 0.00 0.00 0.00 0.35 -1.22 72 0 5 0
21AUG26 155.00 C 0.00 0.00 0.00 0.25 -0.97 73 0 7 0
21AUG26 157.50 C 0.00 0.00 0.00 0.17 -0.77 72 0 5 0
21AUG26 160.00 C 0.00 0.00 0.00 0.12 -0.60 73 0 10 0
21AUG26 162.50 C 0.00 0.00 0.00 0.08 -0.46 73 0 1 0
21AUG26 165.00 C 0.00 0.00 0.00 0.06 -0.35 74 0 10 0
21AUG26 167.50 C 0.00 0.00 0.00 0.04 -0.26 74 0 120 0
21AUG26 170.00 C 0.22 0.22 0.22 0.03 -0.19 75 1 10 -1
21AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.15 70 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.11 73 0 15 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.08 76 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.05 79 0 15 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.04 82 0 15 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 100 0
28AUG26 65.00 C 0.00 0.00 0.00 63.28 -7.40 99 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 60.78 -7.41 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.28 -7.41 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 55.79 -7.40 87 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 53.29 -7.41 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 50.79 -7.41 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 48.30 -7.40 74 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 45.80 -7.41 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 43.31 -7.40 69 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 40.82 -7.40 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.34 -7.39 70 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 35.86 -7.39 68 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 33.40 -7.38 68 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 30.97 -7.35 69 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 28.56 -7.32 69 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 26.20 -7.27 69 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 23.89 -7.20 69 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 21.64 -7.11 69 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 19.48 -6.98 69 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 17.41 -6.83 69 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 15.45 -6.65 69 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 13.61 -6.42 69 0 282 0
28AUG26 120.00 C 0.00 0.00 0.00 11.90 -6.01 69 0 307 0
28AUG26 122.50 C 0.00 0.00 0.00 10.32 -5.89 69 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 8.62 -5.83 66 0 151 0
28AUG26 127.50 C 0.00 0.00 0.00 7.36 -5.46 67 0 44 0
28AUG26 130.00 C 5.77 5.77 5.77 6.24 -5.06 67 37 204 +16
28AUG26 132.50 C 6.30 6.30 6.30 5.25 -4.36 67 4 126 +4
28AUG26 135.00 C 6.90 6.90 4.20 4.38 -4.02 67 76 208 0
28AUG26 137.50 C 6.47 6.47 4.21 3.63 -3.83 68 112 133 +5
28AUG26 140.00 C 4.00 4.00 2.97 3.08 -3.32 69 39 227 +14
28AUG26 142.50 C 4.20 5.29 4.20 2.59 -2.95 70 21 113 0
28AUG26 145.00 C 2.12 2.12 2.12 2.10 -2.74 70 4 260 +4
28AUG26 147.50 C 3.50 3.50 3.50 1.69 -2.44 70 10 68 0
28AUG26 150.00 C 3.45 3.45 1.60 1.35 -2.13 69 17 393 -7
28AUG26 152.50 C 1.32 1.32 1.32 1.07 -1.85 69 1 225 +1
28AUG26 155.00 C 2.33 2.33 1.18 0.85 -1.59 69 23 410 -6
28AUG26 157.50 C 0.00 0.00 0.00 0.66 -1.37 69 0 42 0
28AUG26 160.00 C 1.69 1.69 1.00 0.52 -1.16 69 59 342 +40
28AUG26 162.50 C 0.00 0.00 0.00 0.40 -0.98 69 0 38 0
28AUG26 165.00 C 1.18 1.18 1.18 0.31 -0.82 69 5 114 +5
28AUG26 167.50 C 0.00 0.00 0.00 0.24 -0.68 69 0 44 0
28AUG26 170.00 C 0.72 0.72 0.65 0.18 -0.57 69 60 373 +60
28AUG26 172.50 C 0.00 0.00 0.00 0.14 -0.47 69 0 85 0
28AUG26 175.00 C 0.00 0.00 0.00 0.11 -0.38 70 0 125 0
28AUG26 177.50 C 0.00 0.00 0.00 0.08 -0.31 69 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.06 -0.26 69 0 200 0
28AUG26 182.50 C 0.00 0.00 0.00 0.05 -0.20 70 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.04 -0.16 71 0 99 0
28AUG26 187.50 C 0.00 0.00 0.00 0.03 -0.13 71 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.02 -0.11 70 0 121 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.09 67 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.07 69 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 63.46 -7.40 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.98 -7.39 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.50 -7.39 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.03 -7.39 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.57 -7.38 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.13 -7.36 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.70 -7.34 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.29 -7.32 65 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 43.31 -7.89 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.57 -7.24 65 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 39.26 -7.19 65 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 36.11 -8.01 40 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 33.74 -7.45 44 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 31.65 -6.75 51 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 29.61 -6.65 54 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 27.65 -6.53 57 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 25.75 -6.82 58 0 2,348 0
29SEP26 107.50 C 0.00 0.00 0.00 23.92 -6.27 59 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 22.18 -6.11 60 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 21.14 -5.32 65 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 19.51 -5.19 65 0 126 0
29SEP26 117.50 C 0.00 0.00 0.00 17.96 -5.05 65 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 16.50 -5.55 65 0 149 0
29SEP26 122.50 C 0.00 0.00 0.00 15.12 -5.35 65 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 13.41 -5.55 63 0 365 0
29SEP26 127.50 C 0.00 0.00 0.00 12.24 -5.29 63 0 214 0
29SEP26 130.00 C 13.01 13.40 10.70 11.15 -4.54 64 130 550 +65
29SEP26 132.50 C 0.00 0.00 0.00 10.13 -4.33 64 0 115 0
29SEP26 135.00 C 0.00 0.00 0.00 9.19 -4.17 64 0 77 0
29SEP26 137.50 C 0.00 0.00 0.00 8.32 -3.98 64 0 20 0
29SEP26 140.00 C 7.47 7.47 7.47 7.52 -3.79 64 1 170 +1
29SEP26 142.50 C 7.10 7.10 7.10 6.79 -3.60 64 2 24 0
29SEP26 145.00 C 0.00 0.00 0.00 6.16 -3.38 65 0 77 0
29SEP26 147.50 C 0.00 0.00 0.00 5.60 -3.30 65 0 45 0
29SEP26 150.00 C 6.38 6.38 5.00 5.13 -3.05 66 16 1,397 -1
29SEP26 152.50 C 0.00 0.00 0.00 4.67 -2.74 66 0 106 0
29SEP26 155.00 C 4.24 4.24 4.24 4.21 -2.60 66 2 62 -2
29SEP26 157.50 C 0.00 0.00 0.00 3.76 -2.45 66 0 15 0
29SEP26 160.00 C 4.25 4.25 3.55 3.36 -2.27 66 10 258 0
29SEP26 162.50 C 0.00 0.00 0.00 2.99 -2.11 66 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 2.66 -1.95 66 0 216 0
29SEP26 167.50 C 0.00 0.00 0.00 2.37 -1.80 66 0 1,162 0
29SEP26 170.00 C 3.10 3.10 2.43 2.10 -1.66 66 7 1,108 0
29SEP26 172.50 C 0.00 0.00 0.00 1.87 -1.52 66 0 445 0
29SEP26 175.00 C 2.00 2.00 2.00 1.65 -1.40 66 1 1,053 0
29SEP26 177.50 C 0.00 0.00 0.00 1.46 -1.28 66 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 1.30 -1.17 66 0 171 0
29SEP26 182.50 C 0.00 0.00 0.00 1.14 -1.08 66 0 211 0
29SEP26 185.00 C 1.75 1.75 1.75 1.01 -0.98 66 30 359 0
29SEP26 187.50 C 1.61 1.61 1.61 0.89 -0.89 66 30 86 +11
29SEP26 190.00 C 1.88 1.88 1.88 0.79 -0.81 66 15 892 +7
29SEP26 192.50 C 0.00 0.00 0.00 0.69 -0.74 66 0 30 0
29SEP26 195.00 C 1.60 1.60 1.60 0.61 -0.67 66 15 110 +15
29SEP26 197.50 C 0.00 0.00 0.00 0.54 -0.60 66 0 32 0
29SEP26 200.00 C 0.00 0.00 0.00 0.47 -0.55 66 0 77 0
29SEP26 205.00 C 0.00 0.00 0.00 0.36 -0.45 66 0 223 0
29SEP26 210.00 C 0.00 0.00 0.00 0.27 -0.38 65 0 29 0
29SEP26 215.00 C 0.00 0.00 0.00 0.21 -0.30 66 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.16 -0.25 65 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.13 -0.18 66 0 60 0
29SEP26 230.00 C 0.00 0.00 0.00 0.10 -0.15 66 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 0.08 -0.12 66 0 30 0
29SEP26 240.00 C 0.00 0.00 0.00 0.06 -0.10 66 0 93 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 -0.07 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 -0.06 67 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 -0.05 67 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.04 66 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 63.71 -7.35 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 61.28 -7.33 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 58.86 -7.31 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 56.46 -7.27 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 54.09 -7.23 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 51.74 -7.19 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 49.43 -7.13 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 47.16 -7.05 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 43.57 -8.33 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 41.57 -8.05 47 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 39.47 -6.98 51 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 37.35 -6.77 53 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 35.38 -6.37 55 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 33.47 -6.24 57 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 31.62 -6.10 58 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 29.83 -5.96 59 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 28.11 -5.80 60 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 26.45 -5.65 61 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 24.86 -5.48 61 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 24.06 -4.59 65 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 22.56 -4.46 65 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 20.49 -4.96 62 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 19.17 -4.78 63 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 17.91 -4.60 63 0 30 0
29OCT26 125.00 C 16.00 16.00 15.80 16.72 -4.41 63 2 25 +2
29OCT26 127.50 C 0.00 0.00 0.00 15.59 -4.23 63 0 46 0
29OCT26 130.00 C 14.50 14.50 13.38 14.53 -4.62 63 5 285 +1
29OCT26 132.50 C 0.00 0.00 0.00 13.52 -3.87 64 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 12.57 -3.95 64 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 11.68 -3.61 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 10.84 -3.46 64 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 10.06 -3.55 64 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 9.32 -3.43 64 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 8.63 -2.90 64 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 8.17 -2.61 65 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 7.59 -2.48 65 0 2 0
29OCT26 155.00 C 8.00 8.10 7.70 7.05 -2.41 65 36 86 +33
29OCT26 157.50 C 0.00 0.00 0.00 6.56 -2.55 66 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 6.08 -2.38 66 0 1 0
29OCT26 162.50 C 0.00 0.00 0.00 5.64 -2.20 66 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 5.23 -2.04 66 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 4.85 -1.89 66 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 36.72 -7.58 56 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 34.77 -7.54 56 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 33.01 -7.37 57 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 31.31 -6.03 58 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 29.67 -5.90 58 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 28.45 -5.41 60 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 26.57 -5.64 59 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 25.11 -5.50 59 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 23.72 -5.35 60 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 22.38 -5.20 60 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 21.10 -5.05 60 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 20.12 -4.66 61 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 18.72 -4.75 61 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 17.62 -4.59 61 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 16.57 -4.43 61 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 15.57 -4.31 61 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 14.62 -4.23 61 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 13.72 -4.11 61 0 0 0
27NOV26 140.00 C 15.50 15.50 12.55 12.88 -3.96 61 150 448 +140
27NOV26 142.50 C 15.99 15.99 15.99 12.07 -3.83 61 15 15 +15
27NOV26 145.00 C 15.19 15.19 15.19 11.32 -4.09 62 15 15 +15
27NOV26 147.50 C 14.44 14.44 14.39 10.62 -3.96 62 30 30 +30
27NOV26 150.00 C 13.66 13.66 13.61 10.54 -2.88 64 30 36 +30
27NOV26 152.50 C 0.00 0.00 0.00 9.86 -3.17 64 0 5 0
27NOV26 155.00 C 10.54 10.54 10.54 9.23 -3.09 64 2 16 0
27NOV26 157.50 C 0.00 0.00 0.00 8.63 -3.03 64 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 8.07 -2.89 64 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 7.54 -2.77 64 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 7.04 -2.65 64 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 6.58 -2.52 64 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 64.42 -7.27 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.10 -6.51 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.81 -7.18 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.55 -6.18 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.33 -7.08 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.15 -5.94 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.02 -6.94 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.92 -6.87 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.54 -8.09 51 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 43.84 -6.43 55 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 42.94 -6.60 62 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 39.82 -6.63 55 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 38.05 -7.56 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.32 -7.39 56 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 34.65 -7.22 57 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 33.04 -7.05 57 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 31.57 -5.67 58 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 30.00 -5.57 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.73 -5.26 59 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 27.39 -5.08 60 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 25.80 -5.19 59 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 24.53 -5.18 59 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 23.68 -4.99 61 0 2,011 0
30DEC26 122.50 C 22.46 22.46 22.46 22.19 -4.94 60 2 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 21.21 -4.68 61 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 19.89 -4.51 60 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 18.89 -4.35 60 0 205 0
30DEC26 132.50 C 0.00 0.00 0.00 17.87 -4.23 60 0 21 0
30DEC26 135.00 C 19.00 19.00 19.00 16.93 -4.11 60 6 30 -6
30DEC26 137.50 C 0.00 0.00 0.00 16.03 -3.97 60 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 15.18 -4.02 60 0 324 0
30DEC26 142.50 C 0.00 0.00 0.00 14.36 -4.03 61 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 13.59 -3.78 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.86 -3.70 61 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 12.64 -3.14 62 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 11.83 -3.01 62 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 11.20 -3.04 62 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 10.58 -3.47 62 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 10.00 -3.19 62 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 9.53 -3.04 62 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 8.88 -3.07 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 8.42 -2.94 62 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 7.95 -2.82 62 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 7.73 -2.48 63 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 7.30 -2.37 63 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 6.89 -2.27 63 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 6.50 -2.18 63 0 42 0
30DEC26 182.50 C 0.00 0.00 0.00 6.13 -2.09 63 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 5.79 -2.00 63 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 5.46 -1.91 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 5.15 -1.83 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 4.86 -1.75 63 0 84 0
30DEC26 195.00 C 0.00 0.00 0.00 4.58 -1.68 63 0 13 0
30DEC26 197.50 C 0.00 0.00 0.00 4.32 -1.60 63 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 4.08 -1.53 63 0 79 0
30DEC26 205.00 C 0.00 0.00 0.00 3.62 -1.40 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 3.22 -1.28 62 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 2.87 -1.16 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 2.55 -1.06 62 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 2.27 -0.96 62 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 2.02 -0.87 62 0 59 0
30DEC26 235.00 C 0.00 0.00 0.00 1.74 -0.85 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.55 -0.77 62 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 1.38 -0.69 62 0 187 0
30DEC26 250.00 C 0.00 0.00 0.00 1.22 -0.58 62 0 24 0
30DEC26 255.00 C 0.00 0.00 0.00 1.09 -0.53 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.97 -0.48 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.86 -0.44 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.77 -0.39 62 0 31 0
30DEC26 275.00 C 0.00 0.00 0.00 0.69 -0.35 62 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.61 -0.32 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.54 -0.30 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.49 -0.26 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.43 -0.24 62 0 0 0
30DEC26 300.00 C 1.22 1.22 1.22 0.39 -0.23 62 12 405 -12
30MAR27 65.00 C 0.00 0.00 0.00 65.73 -7.19 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 63.57 -7.14 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 61.44 -7.10 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.36 -7.05 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 57.32 -6.99 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 55.32 -6.94 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.37 -6.87 60 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 51.47 -6.80 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.62 -6.72 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.81 -6.65 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.05 -6.57 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.34 -6.49 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.69 -6.39 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.08 -6.30 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.52 -6.20 60 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 38.00 -6.12 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 36.54 -6.01 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.12 -5.92 60 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 33.75 -5.82 60 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 32.43 -5.71 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.16 -5.60 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 29.06 -6.36 57 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 27.90 -6.22 57 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 26.78 -6.09 58 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 25.69 -5.97 58 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 24.67 -5.81 58 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 23.69 -4.87 58 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 22.71 -4.70 58 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 21.79 -5.41 58 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 20.90 -5.28 58 0 30 0
30MAR27 140.00 C 20.28 20.28 20.28 20.05 -4.39 58 2 47 +2
30MAR27 142.50 C 0.00 0.00 0.00 19.25 -4.52 58 0 300 0
30MAR27 145.00 C 0.00 0.00 0.00 18.45 -4.45 58 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 17.90 -4.16 59 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 17.26 -3.99 59 0 56 0
30MAR27 152.50 C 16.60 16.60 16.60 16.59 -3.88 59 4 34 +4
30MAR27 155.00 C 0.00 0.00 0.00 15.92 -4.48 59 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 15.23 -4.21 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.58 -4.07 59 0 20 0
30MAR27 162.50 C 14.80 14.80 14.80 14.10 -3.97 60 2 2 0
30MAR27 165.00 C 0.00 0.00 0.00 13.62 -3.96 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 13.13 -3.58 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 12.88 -3.43 61 0 121 0
30MAR27 172.50 C 0.00 0.00 0.00 12.13 -3.56 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.52 -3.57 60 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 11.20 -3.31 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 10.78 -3.18 60 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 10.37 -3.06 60 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.97 -2.94 60 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 9.59 -2.83 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 9.20 -2.75 60 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 8.82 -2.67 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 8.21 -2.84 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 7.88 -2.75 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 7.55 -2.68 60 0 143 0
30MAR27 205.00 C 0.00 0.00 0.00 7.16 -2.03 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.39 -2.11 60 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 5.88 -1.99 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.41 -1.88 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 4.98 -1.77 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 4.59 -1.66 60 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.23 -1.56 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.89 -1.47 60 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 3.59 -1.38 60 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 3.31 -1.43 60 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.05 -1.22 60 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.81 -1.27 60 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 2.59 -1.08 60 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.39 -1.02 60 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.21 -0.95 60 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.04 -0.90 60 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 1.89 -0.84 60 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.74 -0.79 60 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 66.66 -6.99 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 64.63 -6.87 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 62.59 -6.84 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 60.61 -6.78 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 58.72 -6.63 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 56.82 -6.58 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 54.95 -6.55 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 53.22 -6.38 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 51.48 -6.26 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 49.76 -6.24 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 48.11 -6.15 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 46.56 -5.98 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 45.00 -5.86 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 43.48 -5.82 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 41.99 -5.75 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 40.62 -5.59 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 39.26 -5.45 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 37.94 -5.35 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 36.63 -5.29 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 35.36 -5.21 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.20 -5.06 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.05 -4.90 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.74 -4.99 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 30.93 -4.63 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 29.78 -4.64 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 28.76 -5.26 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.80 -5.22 60 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 26.89 -5.11 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 25.95 -5.05 59 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 25.11 -4.92 60 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 24.29 -4.70 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 23.51 -4.63 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 22.78 -4.41 60 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 22.17 -4.07 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 21.10 -4.15 59 0 13 0
29JUN27 152.50 C 23.00 23.00 23.00 20.36 -4.25 59 5 38 0
29JUN27 155.00 C 0.00 0.00 0.00 19.95 -3.90 60 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 19.35 -3.73 60 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 18.73 -2.94 60 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 18.14 -2.79 60 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 17.59 -2.60 60 0 0 0
29JUN27 167.50 C 18.50 18.50 18.50 17.10 -2.45 61 5 5 +5
TOTAL CALL 1,420 41,358 +597
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 194 0 60 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 187 0 95 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 168 0 5 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 143 0 18 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
14AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
14AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0
14AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
14AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
14AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
14AUG26 115.00 P 0.00 0.00 0.00 0.02 0.00 89 0 52 0
14AUG26 116.00 P 0.00 0.00 0.00 0.03 0.00 88 0 16 0
14AUG26 117.00 P 0.00 0.00 0.00 0.05 +0.01 88 0 16 0
14AUG26 118.00 P 0.00 0.00 0.00 0.08 +0.03 88 0 39 0
14AUG26 119.00 P 0.00 0.00 0.00 0.13 +0.06 88 0 30 0
14AUG26 120.00 P 0.00 0.00 0.00 0.19 +0.09 87 0 77 0
14AUG26 121.00 P 0.00 0.00 0.00 0.29 +0.15 88 0 21 0
14AUG26 122.00 P 0.00 0.00 0.00 0.42 +0.24 88 0 25 0
14AUG26 123.00 P 0.00 0.00 0.00 0.59 +0.33 88 0 26 0
14AUG26 124.00 P 1.00 1.00 1.00 0.81 +0.49 88 10 17 0
14AUG26 125.00 P 0.23 0.98 0.23 1.08 +0.66 88 37 83 -11
14AUG26 126.00 P 0.45 0.85 0.38 1.42 +0.87 89 5 45 -1
14AUG26 127.00 P 0.00 0.00 0.00 1.82 +1.14 89 0 16 0
14AUG26 128.00 P 0.73 1.67 0.73 2.30 +1.43 89 42 43 -40
14AUG26 129.00 P 0.00 0.00 0.00 2.85 +1.77 90 0 39 0
14AUG26 130.00 P 1.96 4.00 1.96 3.46 +2.14 91 67 59 -62
14AUG26 131.00 P 1.47 1.47 1.47 4.14 +2.53 92 13 43 0
14AUG26 132.00 P 0.00 0.00 0.00 4.88 +2.94 94 0 32 0
14AUG26 133.00 P 0.00 0.00 0.00 5.50 +3.17 87 0 79 0
14AUG26 134.00 P 2.80 5.40 2.80 6.32 +3.52 87 5 27 +4
14AUG26 135.00 P 2.80 8.19 2.80 7.18 +3.87 87 71 138 0
14AUG26 136.00 P 0.00 0.00 0.00 8.07 +4.32 87 0 19 0
14AUG26 137.00 P 0.00 0.00 0.00 8.99 +4.56 87 0 70 0
14AUG26 138.00 P 9.75 9.75 9.75 9.93 +4.89 87 81 90 0
14AUG26 139.00 P 0.00 0.00 0.00 10.89 +5.20 87 0 45 0
14AUG26 140.00 P 0.00 0.00 0.00 11.86 +5.46 88 100 102 -13
14AUG26 141.00 P 10.00 10.00 10.00 12.83 +5.71 85 5 5 0
14AUG26 142.00 P 10.90 10.90 10.90 13.82 +5.91 87 50 30 -20
14AUG26 143.00 P 0.00 0.00 0.00 14.81 +6.10 86 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 15.81 +6.25 91 15 5 -12
14AUG26 145.00 P 0.00 0.00 0.00 16.80 +6.69 0 0 43 0
14AUG26 146.00 P 0.00 0.00 0.00 17.80 +6.82 0 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 18.80 +6.93 0 0 0 -1
14AUG26 148.00 P 0.00 0.00 0.00 19.80 +7.02 0 0 0 -1
14AUG26 149.00 P 0.00 0.00 0.00 20.80 +7.10 0 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 21.80 +7.17 0 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 24.30 +7.28 0 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 26.80 +7.34 0 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 29.30 +6.72 0 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 31.80 +7.39 0 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 34.30 +7.40 0 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 36.80 +7.40 0 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 39.30 +7.40 0 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 41.80 +7.40 0 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 44.30 +7.40 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 46.80 +7.40 0 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 49.30 +7.40 0 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 51.80 +7.40 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 54.30 +7.40 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 56.80 +7.40 0 0 0 0
21AUG26 114.00 P 0.34 0.34 0.34 0.90 +0.42 72 15 45 +15
21AUG26 115.00 P 0.00 0.00 0.00 1.08 +0.52 73 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 1.25 +0.58 72 0 0 0
21AUG26 117.00 P 0.59 0.59 0.59 1.48 +0.71 73 15 200 +15
21AUG26 118.00 P 1.00 1.70 0.90 1.70 +0.80 73 33 129 +13
21AUG26 119.00 P 1.00 1.20 1.00 1.97 +0.93 73 20 137 +10
21AUG26 120.00 P 1.00 2.40 1.00 2.23 +1.05 73 91 99 +3
21AUG26 121.00 P 1.20 1.99 1.20 2.55 +1.18 73 23 75 +1
21AUG26 122.00 P 1.84 2.20 1.84 2.89 +1.33 73 12 4 -8
21AUG26 123.00 P 0.00 0.00 0.00 3.24 +1.49 73 0 2 0
21AUG26 124.00 P 2.20 2.65 2.00 3.65 +1.65 74 14 39 -6
21AUG26 125.00 P 2.60 4.32 2.29 4.07 +1.82 74 74 74 -27
21AUG26 126.00 P 0.00 0.00 0.00 4.52 +2.02 74 0 35 0
21AUG26 127.00 P 0.00 0.00 0.00 5.02 +2.21 74 0 25 0
21AUG26 128.00 P 4.08 4.35 4.08 5.51 +2.39 74 6 37 -1
21AUG26 129.00 P 0.00 0.00 0.00 6.07 +2.63 74 0 23 0
21AUG26 130.00 P 4.00 5.50 4.00 6.64 +2.81 75 23 89 +1
21AUG26 131.00 P 4.10 4.10 4.10 7.22 +2.96 75 2 12 +2
21AUG26 132.00 P 6.92 6.92 6.92 7.65 +3.02 72 4 10 +4
21AUG26 133.00 P 0.00 0.00 0.00 8.28 +3.13 72 0 0 0
21AUG26 134.00 P 5.70 5.70 5.70 8.93 +3.31 72 81 86 +81
21AUG26 135.00 P 8.80 8.90 8.80 9.64 +3.51 72 35 161 +35
21AUG26 136.00 P 0.00 0.00 0.00 10.35 +3.66 72 40 40 +35
21AUG26 137.00 P 8.90 8.90 8.90 11.07 +3.76 72 65 65 +60
21AUG26 138.00 P 0.00 0.00 0.00 11.85 +3.90 72 0 71 0
21AUG26 139.00 P 10.20 10.20 10.20 12.62 +4.16 72 50 50 +44
21AUG26 140.00 P 0.00 0.00 0.00 13.41 +4.14 72 0 118 0
21AUG26 141.00 P 0.00 0.00 0.00 14.24 +4.60 72 15 15 +15
21AUG26 142.00 P 0.00 0.00 0.00 15.07 +4.79 72 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 15.91 +4.94 72 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 16.78 +5.10 72 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 17.66 +5.27 72 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 18.54 +5.42 72 0 1 0
21AUG26 147.00 P 0.00 0.00 0.00 19.45 +5.56 72 0 1 0
21AUG26 148.00 P 0.00 0.00 0.00 20.36 +5.69 72 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 21.28 +5.84 72 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 22.88 +6.62 91 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 25.31 +6.98 96 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 27.79 +7.29 101 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 30.29 +6.88 107 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 32.82 +7.06 114 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 35.36 +7.19 121 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 37.92 +7.31 128 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 40.47 +7.39 135 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 42.70 +7.11 132 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 44.30 +6.20 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 46.80 +6.16 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 49.30 +6.24 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 51.80 +6.22 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 54.30 +6.27 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 56.80 +6.22 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 +0.01 72 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.03 +0.01 70 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.05 +0.01 69 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.09 +0.03 69 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.15 +0.05 69 0 198 0
28AUG26 100.00 P 0.35 0.35 0.35 0.24 +0.09 69 5 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.38 +0.14 69 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.57 +0.21 69 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.84 +0.31 69 0 110 0
28AUG26 110.00 P 1.00 1.16 1.00 1.12 +0.38 68 23 191 +22
28AUG26 112.50 P 0.00 0.00 0.00 1.63 +0.61 70 0 45 0
28AUG26 115.00 P 2.00 2.09 2.00 2.18 +0.86 70 3 320 +1
28AUG26 117.50 P 2.33 2.62 2.33 2.85 +1.09 70 11 351 +11
28AUG26 120.00 P 2.00 4.00 2.00 3.68 +1.42 70 36 258 +28
28AUG26 122.50 P 3.56 3.80 3.52 4.63 +1.72 70 33 103 +33
28AUG26 125.00 P 4.19 6.00 4.19 5.70 +2.05 70 140 214 +39
28AUG26 127.50 P 5.35 5.35 5.35 6.95 +2.38 71 1 106 0
28AUG26 130.00 P 6.00 9.00 6.00 8.35 +2.73 71 4 370 +4
28AUG26 132.50 P 7.17 10.36 7.17 9.85 +3.05 72 38 106 +26
28AUG26 135.00 P 12.20 12.20 11.50 11.17 +3.06 69 4 246 +1
28AUG26 137.50 P 0.00 0.00 0.00 12.91 +3.38 69 0 80 0
28AUG26 140.00 P 0.00 0.00 0.00 14.73 +3.73 69 0 28 0
28AUG26 142.50 P 0.00 0.00 0.00 16.67 +4.01 69 0 60 0
28AUG26 145.00 P 15.60 15.60 15.60 18.70 +4.74 69 2 10 0
28AUG26 147.50 P 0.00 0.00 0.00 20.78 +5.03 69 0 21 0
28AUG26 150.00 P 21.20 21.20 21.20 23.67 +6.05 80 8 27 -8
28AUG26 152.50 P 0.00 0.00 0.00 25.96 +6.39 82 0 3 0
28AUG26 155.00 P 0.00 0.00 0.00 28.31 +6.69 84 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 30.71 +7.01 87 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.14 +6.49 91 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 35.58 +6.66 94 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 38.10 +6.84 98 0 32 0
28AUG26 167.50 P 0.00 0.00 0.00 40.61 +6.99 102 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 43.14 +7.10 107 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 45.55 +7.08 109 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.02 +7.09 112 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 50.58 +7.16 117 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.02 +7.44 120 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 55.29 +6.91 117 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 57.78 +7.17 121 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 60.31 +7.05 125 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 62.95 +8.52 131 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 64.30 +6.35 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 66.80 +7.39 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.02 68 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.02 66 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 +0.02 66 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 +0.03 66 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.14 +0.05 66 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.20 +0.06 66 0 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.29 +0.10 66 0 2 0
29SEP26 85.00 P 0.55 0.55 0.55 0.41 +0.13 66 2 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.55 +0.18 66 0 78 0
29SEP26 90.00 P 0.00 0.00 0.00 0.73 +0.21 66 0 89 0
29SEP26 92.50 P 0.00 0.00 0.00 0.97 +0.31 66 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 1.27 +0.38 66 0 623 0
29SEP26 97.50 P 1.29 1.33 1.29 1.61 +0.47 66 3 625 0
29SEP26 100.00 P 1.68 2.05 1.68 2.02 +0.58 66 16 642 0
29SEP26 102.50 P 0.00 0.00 0.00 2.46 +0.66 66 0 48 0
29SEP26 105.00 P 2.22 2.47 2.22 3.03 +0.81 66 203 266 +203
29SEP26 107.50 P 0.00 0.00 0.00 3.68 +0.98 66 0 38 0
29SEP26 110.00 P 3.98 4.20 3.98 4.39 +1.25 66 31 557 +31
29SEP26 112.50 P 4.20 5.24 4.20 5.19 +1.41 66 3 389 +1
29SEP26 115.00 P 6.30 6.30 6.30 6.08 +1.59 67 50 996 -50
29SEP26 117.50 P 6.50 7.15 6.50 7.04 +1.83 67 3 198 +3
29SEP26 120.00 P 6.95 6.95 6.95 8.12 +2.07 67 2 266 +2
29SEP26 122.50 P 7.01 9.48 7.01 9.23 +2.17 67 17 180 +17
29SEP26 125.00 P 8.85 10.77 8.85 10.52 +2.50 67 7 389 +7
29SEP26 127.50 P 9.83 9.83 9.83 11.81 +2.73 67 15 209 0
29SEP26 130.00 P 11.35 13.60 11.35 13.25 +2.89 68 48 382 +46
29SEP26 132.50 P 0.00 0.00 0.00 14.74 +3.12 68 0 36 0
29SEP26 135.00 P 0.00 0.00 0.00 16.28 +3.31 68 0 154 0
29SEP26 137.50 P 0.00 0.00 0.00 17.97 +3.58 68 0 77 0
29SEP26 140.00 P 0.00 0.00 0.00 19.66 +3.76 69 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 21.46 +4.01 69 0 101 0
29SEP26 145.00 P 0.00 0.00 0.00 23.34 +4.23 69 0 44 0
29SEP26 147.50 P 0.00 0.00 0.00 25.21 +4.38 70 0 35 0
29SEP26 150.00 P 0.00 0.00 0.00 27.23 +4.66 71 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 29.26 +4.82 71 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 31.30 +4.99 71 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 33.47 +5.25 72 0 8 0
29SEP26 160.00 P 0.00 0.00 0.00 35.64 +5.38 73 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 37.82 +5.53 74 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 40.10 +5.76 75 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 42.39 +5.88 76 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 44.68 +6.00 77 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 47.04 +6.18 78 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 49.42 +6.30 79 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 51.80 +6.40 81 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 54.21 +6.52 82 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 56.66 +6.65 84 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 59.10 +6.72 86 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 61.56 +6.80 88 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 64.05 +6.91 90 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.44 +6.88 90 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.99 +6.99 93 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.37 +6.92 93 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.14 +6.24 87 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 78.45 +6.82 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.64 +6.99 100 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 88.10 +8.55 97 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.01 +8.53 99 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 97.74 +6.51 98 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 103.22 +8.81 108 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 108.06 +8.66 108 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 112.88 +8.48 109 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 116.80 +7.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 121.80 +7.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 126.80 +7.40 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 131.80 +7.40 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 136.80 +7.40 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 141.80 +7.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.80 +7.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 151.80 +7.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 156.80 +7.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 161.80 +7.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.80 +7.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.80 +7.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 +0.05 66 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.16 +0.07 65 0 0 0
29OCT26 70.00 P 0.64 0.64 0.50 0.23 +0.11 66 9 9 +9
29OCT26 72.50 P 0.44 0.44 0.44 0.32 +0.13 66 10 25 +10
29OCT26 75.00 P 0.00 0.00 0.00 0.43 +0.18 66 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.58 +0.23 66 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 0.74 +0.29 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.95 +0.34 65 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 1.20 +0.43 65 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 1.50 +0.49 65 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 1.84 +0.62 65 0 31 0
29OCT26 92.50 P 1.51 1.51 1.51 2.25 +0.73 65 2 47 +2
29OCT26 95.00 P 1.83 1.83 1.83 2.60 +0.77 65 2 123 0
29OCT26 97.50 P 0.00 0.00 0.00 3.14 +0.85 65 0 234 0
29OCT26 100.00 P 3.10 3.65 3.10 3.67 +0.98 65 7 181 +7
29OCT26 102.50 P 0.00 0.00 0.00 4.32 +1.13 65 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 5.01 +1.30 64 0 69 0
29OCT26 107.50 P 0.00 0.00 0.00 5.78 +1.48 65 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 6.72 +1.78 65 0 17 0
29OCT26 112.50 P 0.00 0.00 0.00 7.67 +1.96 65 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 8.66 +2.04 65 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 9.78 +2.15 65 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 10.95 +2.45 66 0 5 0
29OCT26 122.50 P 12.17 12.17 12.17 12.40 +2.91 67 1 16 -1
29OCT26 125.00 P 13.46 13.46 13.46 13.48 +3.02 66 1 12 0
29OCT26 127.50 P 0.00 0.00 0.00 14.86 +3.06 66 0 0 0
29OCT26 130.00 P 16.00 16.00 16.00 16.54 +3.48 67 3 34 +3
29OCT26 132.50 P 0.00 0.00 0.00 17.79 +3.44 66 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.56 +3.85 68 0 101 0
29OCT26 137.50 P 0.00 0.00 0.00 21.20 +4.05 68 0 50 0
29OCT26 140.00 P 0.00 0.00 0.00 22.66 +4.02 67 0 54 0
29OCT26 142.50 P 0.00 0.00 0.00 24.13 +3.79 66 0 612 0
29OCT26 145.00 P 0.00 0.00 0.00 26.38 +4.44 69 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 27.84 +4.19 67 0 45 0
29OCT26 150.00 P 0.00 0.00 0.00 29.87 +4.51 68 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 32.06 +4.98 70 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 33.60 +4.65 68 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 35.95 +5.11 70 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.00 +5.26 70 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 40.20 +5.55 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 42.35 +5.65 72 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 44.53 +5.78 73 0 0 0
27NOV26 95.00 P 3.00 3.00 3.00 3.69 +0.72 62 2 77 +2
27NOV26 97.50 P 3.74 3.74 3.74 4.30 +0.82 63 2 2 +2
27NOV26 100.00 P 5.21 5.21 5.21 4.96 +0.89 62 6 42 +6
27NOV26 102.50 P 0.00 0.00 0.00 5.66 +1.03 62 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 6.43 +1.14 62 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 7.23 +1.27 62 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 8.56 +1.82 64 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 9.55 +2.00 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 10.67 +2.43 64 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 11.80 +2.19 64 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 12.95 +2.40 64 0 15 0
27NOV26 122.50 P 12.77 12.77 12.77 14.28 +2.62 64 1 45 +1
27NOV26 125.00 P 13.56 15.94 13.56 15.61 +2.74 65 16 100 -1
27NOV26 127.50 P 0.00 0.00 0.00 16.94 +2.87 65 0 95 0
27NOV26 130.00 P 0.00 0.00 0.00 18.42 +3.03 65 0 30 0
27NOV26 132.50 P 0.00 0.00 0.00 19.95 +3.26 65 0 15 0
27NOV26 135.00 P 0.00 0.00 0.00 21.49 +3.36 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 23.05 +3.51 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 24.33 +3.30 64 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 26.32 +3.59 65 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 28.05 +3.78 65 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 29.81 +3.83 65 0 0 0
27NOV26 150.00 P 29.65 29.65 29.65 31.72 +4.01 66 8 8 +8
27NOV26 152.50 P 0.00 0.00 0.00 33.53 +4.09 66 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 35.21 +4.03 65 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.06 +4.02 65 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 39.71 +4.77 68 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 40.99 +4.14 65 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 43.83 +5.07 68 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 45.77 +5.05 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 +0.14 62 0 193 0
30DEC26 67.50 P 0.00 0.00 0.00 0.65 +0.19 62 0 55 0
30DEC26 70.00 P 1.10 1.10 1.10 0.83 +0.22 62 2 43 +2
30DEC26 72.50 P 0.00 0.00 0.00 1.06 +0.27 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.29 +0.31 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.61 +0.41 62 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 1.92 +0.45 62 0 32 0
30DEC26 82.50 P 0.00 0.00 0.00 2.33 +0.55 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.84 +0.68 63 0 400 0
30DEC26 87.50 P 0.00 0.00 0.00 3.28 +0.68 62 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 3.72 +0.77 62 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 4.25 +0.74 61 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 4.89 +0.79 61 0 32 0
30DEC26 97.50 P 5.65 5.65 5.65 5.55 +0.99 61 10 126 0
30DEC26 100.00 P 6.40 6.40 6.40 6.33 +1.05 61 10 480 -10
30DEC26 102.50 P 0.00 0.00 0.00 7.08 +1.09 61 0 321 0
30DEC26 105.00 P 7.45 7.45 7.45 7.92 +1.20 61 20 303 -20
30DEC26 107.50 P 0.00 0.00 0.00 8.85 +1.35 61 0 1 0
30DEC26 110.00 P 9.00 10.26 9.00 10.30 +2.26 63 19 559 +19
30DEC26 112.50 P 0.00 0.00 0.00 11.39 +2.21 63 0 563 0
30DEC26 115.00 P 0.00 0.00 0.00 12.53 +2.44 63 0 19 0
30DEC26 117.50 P 0.00 0.00 0.00 13.51 +2.14 63 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 14.74 +2.35 63 0 2,010 0
30DEC26 122.50 P 0.00 0.00 0.00 16.31 +2.94 63 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 17.68 +2.92 64 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 19.04 +3.02 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.53 +3.19 64 0 223 0
30DEC26 132.50 P 0.00 0.00 0.00 22.08 +3.38 64 0 9 0
30DEC26 135.00 P 0.00 0.00 0.00 23.63 +3.77 64 0 21 0
30DEC26 137.50 P 0.00 0.00 0.00 25.18 +3.59 64 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 26.48 +3.38 63 0 30 0
30DEC26 142.50 P 0.00 0.00 0.00 28.28 +3.76 64 0 47 0
30DEC26 145.00 P 0.00 0.00 0.00 30.20 +4.00 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 31.67 +3.88 64 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 33.78 +4.29 65 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 35.78 +4.51 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.70 +4.72 66 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 39.36 +4.51 65 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 41.55 +4.65 66 0 18 0
30DEC26 162.50 P 0.00 0.00 0.00 43.54 +5.03 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 45.54 +5.07 67 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 47.68 +5.25 67 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 49.76 +5.32 67 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 51.84 +5.35 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 53.96 +5.47 68 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 56.02 +5.51 68 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 58.36 +5.53 69 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 60.31 +5.40 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.33 +5.51 68 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 64.56 +5.34 68 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 66.96 +5.56 69 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 69.12 +5.56 69 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 71.30 +5.56 69 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 73.88 +6.03 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.24 +7.99 71 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 78.89 +4.32 62 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 83.64 +6.39 62 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 88.23 +6.46 62 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.01 +6.59 63 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 97.74 +6.51 62 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 103.22 +7.45 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 108.06 +7.55 69 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 112.88 +7.58 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 117.08 +6.98 62 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 121.99 +7.07 62 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 126.91 +7.12 62 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 131.86 +7.18 62 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 136.82 +7.23 62 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.80 +7.29 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 146.80 +7.34 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 151.80 +7.37 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 156.80 +7.40 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 161.80 +7.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.80 +7.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.80 +7.40 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.35 +0.21 60 0 137 0
30MAR27 67.50 P 0.00 0.00 0.00 1.65 +0.27 60 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 2.05 +0.38 60 0 30 0
30MAR27 72.50 P 2.40 2.40 2.40 2.33 +0.32 60 2 2 +2
30MAR27 75.00 P 0.00 0.00 0.00 2.87 +0.53 60 0 15 0
30MAR27 77.50 P 3.23 3.23 3.23 3.24 +0.48 60 2 15 0
30MAR27 80.00 P 3.70 3.70 3.70 3.72 +0.50 60 2 15 0
30MAR27 82.50 P 4.24 4.24 4.24 4.45 +0.78 60 2 2 +2
30MAR27 85.00 P 0.00 0.00 0.00 5.07 +0.85 60 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 5.69 +0.87 60 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 6.37 +0.95 60 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 7.04 +0.99 60 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 7.86 +1.04 60 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 8.69 +1.11 60 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 9.55 +1.20 60 0 51 0
30MAR27 102.50 P 0.00 0.00 0.00 10.55 +1.35 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.50 +1.35 60 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 12.73 +1.63 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.00 +1.95 61 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 15.18 +2.11 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.39 +2.18 61 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 17.67 +2.30 61 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 19.01 +2.77 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 20.36 +2.66 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.76 +2.83 61 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.26 +3.01 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 24.79 +3.16 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 25.62 +2.61 60 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 27.18 +2.73 60 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 28.63 +2.68 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.12 +3.65 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.43 +2.96 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 34.44 +3.10 62 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 36.18 +3.69 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.01 +3.43 62 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 39.79 +3.80 62 0 31 0
30MAR27 155.00 P 0.00 0.00 0.00 41.69 +4.27 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.45 +4.24 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.46 +4.57 63 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 47.51 +4.66 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.02 +3.35 60 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 51.41 +5.57 64 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 53.37 +5.64 64 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 53.82 +4.20 60 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.85 +4.34 60 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.88 +4.47 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 59.92 +4.60 60 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 61.96 +4.67 60 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 64.01 +4.69 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 66.07 +4.71 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 68.22 +4.82 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 70.38 +4.94 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.54 +5.05 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 74.70 +5.16 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 76.87 +5.26 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 81.23 +5.30 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 85.70 +5.44 60 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 90.23 +5.63 60 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 94.78 +5.81 60 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 99.34 +5.84 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 103.98 +5.95 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 108.68 +6.10 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 113.38 +6.23 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 118.11 +6.33 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 122.85 +6.37 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 127.67 +6.48 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 132.50 +6.59 60 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 137.35 +6.70 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 142.20 +6.76 60 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 147.08 +6.82 60 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 152.00 +6.90 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 156.93 +6.98 60 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 161.88 +7.07 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 2.77 +0.62 60 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 3.25 +0.75 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.63 +0.68 59 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 4.18 +0.76 59 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 4.80 +0.91 60 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 5.41 +0.95 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.05 +0.98 59 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 6.84 +1.15 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.62 +1.30 59 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 8.41 +1.31 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 9.25 +1.37 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 10.22 +1.56 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 11.19 +1.73 59 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 12.15 +1.73 59 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 13.14 +1.76 59 0 7 0
29JUN27 102.50 P 0.00 0.00 0.00 14.30 +1.95 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 15.46 +2.15 59 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 16.61 +2.21 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 17.24 +1.69 58 0 46 0
29JUN27 112.50 P 0.00 0.00 0.00 18.43 +1.72 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 19.74 +1.88 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 21.05 +1.87 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.37 +2.68 58 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 23.68 +2.68 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.00 +2.32 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 26.50 +2.50 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 27.99 +2.60 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 30.18 +3.38 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.67 +3.44 59 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 33.28 +3.56 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.04 +4.18 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.76 +3.61 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 38.48 +3.79 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.20 +3.89 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.92 +3.93 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.64 +3.94 59 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 45.36 +3.94 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.15 +4.01 59 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 49.03 +4.18 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 50.91 +4.34 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.78 +4.49 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.66 +4.51 59 0 0 0
TOTAL PUT 1,966 40,491 +595
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$1141.000
14AUG26 760.00 C 0.00 0.00 0.00 381.06 +31.94 0 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 376.06 +31.94 0 0 0 0
14AUG26 770.00 C 0.00 0.00 0.00 371.06 +31.94 0 0 0 0
14AUG26 775.00 C 0.00 0.00 0.00 366.06 +31.93 0 0 0 0
14AUG26 780.00 C 0.00 0.00 0.00 361.06 +31.93 0 0 0 0
14AUG26 785.00 C 0.00 0.00 0.00 356.06 +31.93 0 0 0 0
14AUG26 790.00 C 0.00 0.00 0.00 351.06 +31.93 0 0 0 0
14AUG26 795.00 C 0.00 0.00 0.00 346.06 +31.93 0 0 0 0
14AUG26 800.00 C 0.00 0.00 0.00 341.06 +31.93 0 0 0 0
14AUG26 805.00 C 0.00 0.00 0.00 336.06 +31.92 0 0 0 0
14AUG26 810.00 C 0.00 0.00 0.00 331.07 +31.93 185 0 0 0
14AUG26 815.00 C 0.00 0.00 0.00 326.07 +31.93 181 0 0 0
14AUG26 820.00 C 0.00 0.00 0.00 321.07 +31.92 177 0 0 0
14AUG26 825.00 C 0.00 0.00 0.00 316.07 +31.92 173 0 0 0
14AUG26 830.00 C 0.00 0.00 0.00 311.07 +31.91 168 0 0 0
14AUG26 835.00 C 0.00 0.00 0.00 306.07 +31.90 164 0 0 0
14AUG26 840.00 C 0.00 0.00 0.00 301.07 +31.89 160 0 0 0
14AUG26 845.00 C 0.00 0.00 0.00 296.07 +31.88 155 0 0 0
14AUG26 850.00 C 0.00 0.00 0.00 291.07 +31.87 150 0 0 0
14AUG26 855.00 C 0.00 0.00 0.00 286.07 +31.85 145 0 0 0
14AUG26 860.00 C 0.00 0.00 0.00 281.07 +31.83 140 0 0 0
14AUG26 865.00 C 0.00 0.00 0.00 276.07 +31.81 133 0 0 0
14AUG26 870.00 C 0.00 0.00 0.00 271.07 +31.78 122 0 0 0
14AUG26 875.00 C 0.00 0.00 0.00 266.07 +31.75 0 0 0 0
14AUG26 880.00 C 0.00 0.00 0.00 261.07 +31.71 0 0 0 0
14AUG26 885.00 C 0.00 0.00 0.00 256.07 +31.67 0 0 0 0
14AUG26 890.00 C 0.00 0.00 0.00 251.07 +31.62 0 0 0 0
14AUG26 895.00 C 0.00 0.00 0.00 246.07 +31.56 0 0 0 0
14AUG26 900.00 C 0.00 0.00 0.00 241.07 +31.49 0 0 0 0
14AUG26 905.00 C 0.00 0.00 0.00 236.07 +31.41 0 0 0 0
14AUG26 910.00 C 0.00 0.00 0.00 231.07 +31.31 0 0 1 0
14AUG26 915.00 C 0.00 0.00 0.00 226.07 +31.20 0 0 0 0
14AUG26 920.00 C 0.00 0.00 0.00 221.08 +31.09 121 0 1 0
14AUG26 925.00 C 0.00 0.00 0.00 216.08 +30.95 118 0 0 0
14AUG26 930.00 C 0.00 0.00 0.00 211.08 +30.79 114 0 0 0
14AUG26 935.00 C 0.00 0.00 0.00 206.08 +30.60 111 0 0 0
14AUG26 940.00 C 0.00 0.00 0.00 201.08 +30.40 108 0 0 0
14AUG26 945.00 C 0.00 0.00 0.00 196.09 +30.17 114 0 1 0
14AUG26 950.00 C 0.00 0.00 0.00 191.09 +29.91 111 0 1 0
14AUG26 955.00 C 0.00 0.00 0.00 186.10 +29.63 113 0 0 0
14AUG26 960.00 C 0.00 0.00 0.00 181.11 +29.31 113 0 0 0
14AUG26 965.00 C 0.00 0.00 0.00 176.12 +28.96 113 0 0 -3
14AUG26 970.00 C 0.00 0.00 0.00 171.14 +28.57 114 0 0 0
14AUG26 975.00 C 0.00 0.00 0.00 166.16 +28.15 113 0 0 0
14AUG26 980.00 C 0.00 0.00 0.00 161.18 +27.68 113 0 7 0
14AUG26 985.00 C 0.00 0.00 0.00 156.22 +27.18 113 0 6 0
14AUG26 990.00 C 0.00 0.00 0.00 151.26 +26.63 113 0 2 0
14AUG26 995.00 C 0.00 0.00 0.00 146.31 +26.04 113 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 141.37 +25.39 113 0 11 0
14AUG26 1,005.00 C 0.00 0.00 0.00 136.45 +24.71 113 0 1 0
14AUG26 1,010.00 C 0.00 0.00 0.00 131.55 +23.98 113 0 14 0
14AUG26 1,015.00 C 0.00 0.00 0.00 126.67 +23.21 113 0 15 0
14AUG26 1,020.00 C 0.00 0.00 0.00 121.82 +22.39 113 0 6 0
14AUG26 1,025.00 C 0.00 0.00 0.00 116.99 +24.39 113 0 20 0
14AUG26 1,030.00 C 0.00 0.00 0.00 112.20 +23.37 113 0 3 0
14AUG26 1,035.00 C 0.00 0.00 0.00 107.45 +22.32 113 0 81 0
14AUG26 1,040.00 C 0.00 0.00 0.00 102.74 +21.22 113 0 4 0
14AUG26 1,045.00 C 0.00 0.00 0.00 98.08 +20.10 113 0 0 0
14AUG26 1,050.00 C 0.00 0.00 0.00 93.48 +18.95 113 0 11 0
14AUG26 1,055.00 C 0.00 0.00 0.00 88.94 +17.78 113 0 8 0
14AUG26 1,060.00 C 105.00 105.00 105.00 84.47 +16.59 113 1 16 0
14AUG26 1,065.00 C 0.00 0.00 0.00 80.08 +15.40 113 0 13 0
14AUG26 1,070.00 C 99.00 105.00 90.00 75.76 +14.18 113 3 19 0
14AUG26 1,075.00 C 108.00 108.00 108.00 71.54 +12.98 113 3 41 -3
14AUG26 1,080.00 C 0.00 0.00 0.00 67.42 +11.78 113 0 56 0
14AUG26 1,085.00 C 0.00 0.00 0.00 61.50 +8.69 101 0 1 0
14AUG26 1,090.00 C 0.00 0.00 0.00 57.71 +7.64 103 0 16 0
14AUG26 1,095.00 C 0.00 0.00 0.00 54.03 +6.60 104 0 31 0
14AUG26 1,100.00 C 88.00 88.00 85.00 52.03 +7.15 113 3 27 -2
14AUG26 1,105.00 C 0.00 0.00 0.00 47.03 +4.61 106 0 6 0
14AUG26 1,110.00 C 0.00 0.00 0.00 43.73 +3.67 107 0 12 0
14AUG26 1,115.00 C 0.00 0.00 0.00 40.55 +2.76 107 0 30 0
14AUG26 1,120.00 C 58.00 80.00 58.00 37.52 +1.92 108 5 11 -5
14AUG26 1,125.00 C 66.00 66.00 66.00 34.62 +1.11 108 1 3 0
14AUG26 1,130.00 C 0.00 0.00 0.00 31.87 +0.36 109 0 6 0
14AUG26 1,135.00 C 52.59 52.59 52.59 29.25 -0.35 109 1 3 0
14AUG26 1,140.00 C 24.00 24.00 24.00 26.78 -1.18 110 1 15 0
14AUG26 1,145.00 C 0.00 0.00 0.00 24.46 -1.89 110 0 0 0
14AUG26 1,150.00 C 51.23 51.23 19.50 22.27 -2.19 110 18 50 +10
14AUG26 1,155.00 C 0.00 0.00 0.00 20.22 -2.58 110 0 1 0
14AUG26 1,160.00 C 0.00 0.00 0.00 18.32 -2.98 111 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 16.54 -3.34 111 0 15 0
14AUG26 1,170.00 C 55.00 55.00 55.00 14.89 -4.72 111 27 38 0
14AUG26 1,175.00 C 0.00 0.00 0.00 13.37 -4.66 111 0 5 0
14AUG26 1,180.00 C 43.00 43.00 43.00 11.97 -4.09 111 1 18 0
14AUG26 1,185.00 C 32.00 32.00 32.00 10.69 -4.29 111 10 25 +10
14AUG26 1,190.00 C 0.00 0.00 0.00 9.52 -4.54 112 0 1 0
14AUG26 1,195.00 C 0.00 0.00 0.00 8.45 -4.70 112 0 6 0
14AUG26 1,200.00 C 30.00 30.00 8.30 7.48 -4.77 112 7 23 0
14AUG26 1,205.00 C 0.00 0.00 0.00 6.60 -4.73 112 0 17 0
14AUG26 1,210.00 C 0.00 0.00 0.00 5.82 -5.00 112 0 3 0
14AUG26 1,215.00 C 0.00 0.00 0.00 5.09 -4.90 112 0 0 0
14AUG26 1,220.00 C 14.10 14.10 14.10 4.45 -4.71 112 1 6 0
14AUG26 1,225.00 C 23.50 23.50 23.50 4.12 -4.38 114 1 2 +1
14AUG26 1,230.00 C 11.79 15.00 5.74 3.59 -4.23 114 20 34 +5
14AUG26 1,235.00 C 0.00 0.00 0.00 3.02 -4.18 113 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 2.61 -4.00 113 0 15 0
14AUG26 1,245.00 C 10.76 10.76 10.76 2.25 -3.82 113 15 15 +15
14AUG26 1,250.00 C 20.88 21.00 9.99 1.93 -3.64 113 17 24 +14
14AUG26 1,255.00 C 13.09 13.09 13.09 1.66 -3.44 113 15 16 +15
14AUG26 1,260.00 C 13.00 15.00 6.94 1.42 -3.11 113 3 220 +3
14AUG26 1,265.00 C 0.00 0.00 0.00 1.21 -2.93 113 0 15 0
14AUG26 1,270.00 C 0.00 0.00 0.00 1.02 -2.76 113 0 46 0
14AUG26 1,275.00 C 10.28 15.00 1.50 0.87 -2.58 113 79 81 -17
21AUG26 920.00 C 0.00 0.00 0.00 225.81 +24.97 96 0 0 0
21AUG26 925.00 C 0.00 0.00 0.00 221.21 +24.60 96 0 0 0
21AUG26 930.00 C 0.00 0.00 0.00 216.63 +24.20 96 0 0 0
21AUG26 935.00 C 0.00 0.00 0.00 212.08 +23.80 96 0 0 0
21AUG26 940.00 C 0.00 0.00 0.00 207.56 +23.39 96 0 0 0
21AUG26 945.00 C 0.00 0.00 0.00 203.08 +22.97 96 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 198.63 +22.54 96 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 194.21 +22.10 96 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 189.84 +21.66 96 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 185.50 +21.21 96 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 181.19 +20.74 96 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 176.93 +20.27 96 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 172.71 +19.80 96 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 168.54 +19.32 96 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 164.41 +18.84 96 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 160.32 +18.35 96 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 156.28 +17.85 96 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 152.29 +17.36 96 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 148.35 +16.86 96 0 4 0
21AUG26 1,015.00 C 0.00 0.00 0.00 144.46 +16.36 96 0 2 0
21AUG26 1,020.00 C 0.00 0.00 0.00 140.63 +15.86 96 0 2 0
21AUG26 1,025.00 C 138.00 138.00 138.00 136.84 +15.36 96 4 4 0
21AUG26 1,030.00 C 0.00 0.00 0.00 133.11 +14.86 96 0 3 0
21AUG26 1,035.00 C 0.00 0.00 0.00 129.43 +14.35 96 0 72 0
21AUG26 1,040.00 C 0.00 0.00 0.00 125.81 +13.85 96 0 16 0
21AUG26 1,045.00 C 0.00 0.00 0.00 122.25 +13.36 96 0 7 0
21AUG26 1,050.00 C 0.00 0.00 0.00 118.74 +12.86 96 0 60 0
21AUG26 1,055.00 C 150.00 160.00 135.00 115.29 +12.37 96 100 132 -64
21AUG26 1,060.00 C 0.00 0.00 0.00 111.90 +14.88 96 0 1 0
21AUG26 1,065.00 C 0.00 0.00 0.00 108.57 +14.31 96 0 208 0
21AUG26 1,070.00 C 0.00 0.00 0.00 105.30 +13.75 96 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 102.09 +13.20 96 0 58 0
21AUG26 1,080.00 C 0.00 0.00 0.00 98.94 +12.65 96 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 95.85 +12.11 96 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 92.83 +11.58 96 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 89.86 +11.05 96 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 86.96 +10.54 96 0 24 0
21AUG26 1,105.00 C 0.00 0.00 0.00 81.60 +7.52 92 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 78.90 +7.11 93 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 76.27 +6.71 93 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 73.69 +6.31 93 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 71.18 +5.93 93 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 68.72 +5.55 93 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 66.33 +5.19 93 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 63.99 +4.84 93 0 15 0
21AUG26 1,145.00 C 0.00 0.00 0.00 61.72 +4.50 93 0 2 0
21AUG26 1,150.00 C 85.00 85.00 55.00 59.50 +3.97 94 22 18 +17
21AUG26 1,155.00 C 76.51 76.51 76.51 57.34 +3.84 94 15 15 +15
21AUG26 1,160.00 C 74.13 79.00 73.00 55.24 +3.22 94 17 17 +17
21AUG26 1,165.00 C 71.85 71.85 71.85 53.20 +2.80 94 15 15 +15
21AUG26 1,170.00 C 0.00 0.00 0.00 51.24 +2.40 94 0 0 0
21AUG26 1,175.00 C 67.41 67.41 67.41 49.28 +1.99 94 13 13 +13
21AUG26 1,180.00 C 0.00 0.00 0.00 47.54 +1.79 94 0 0 0
21AUG26 1,185.00 C 0.00 0.00 0.00 45.90 +1.57 95 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 44.34 +1.62 95 0 11 0
21AUG26 1,195.00 C 0.00 0.00 0.00 42.86 +2.39 95 0 0 0
21AUG26 1,200.00 C 58.15 58.15 42.00 41.43 +2.39 96 2 4 +2
21AUG26 1,205.00 C 0.00 0.00 0.00 40.07 +1.77 96 0 0 0
21AUG26 1,210.00 C 66.00 66.00 50.50 38.73 +2.43 97 15 28 +8
28AUG26 710.00 C 0.00 0.00 0.00 432.55 +30.74 102 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 422.72 +30.55 102 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 412.91 +30.33 102 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 403.14 +30.10 102 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 393.40 +29.84 102 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 383.71 +29.56 102 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 374.06 +29.26 102 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 364.46 +28.93 102 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 354.91 +28.57 102 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 345.42 +28.18 102 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 336.00 +27.78 102 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 326.65 +27.34 102 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 317.37 +26.88 102 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 308.18 +26.40 102 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 299.08 +25.89 102 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 290.07 +25.36 102 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 272.73 +16.38 62 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 264.19 +23.51 71 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 256.99 +24.17 82 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 247.44 +22.34 80 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 240.07 +22.55 85 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 231.87 +15.30 87 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 223.66 +20.90 88 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 215.56 +13.90 89 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 214.19 +19.76 102 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 206.44 +19.08 102 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 198.84 +18.39 102 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 191.39 +17.69 102 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 184.11 +17.00 102 0 6 0
28AUG26 1,000.00 C 0.00 0.00 0.00 176.99 +16.30 102 0 31 0
28AUG26 1,010.00 C 0.00 0.00 0.00 170.03 +15.60 102 0 12 0
28AUG26 1,020.00 C 0.00 0.00 0.00 163.24 +14.90 102 0 26 0
28AUG26 1,030.00 C 0.00 0.00 0.00 156.63 +14.22 102 0 3 0
28AUG26 1,040.00 C 0.00 0.00 0.00 150.19 +13.55 102 0 1 0
28AUG26 1,050.00 C 0.00 0.00 0.00 143.92 +12.87 102 0 85 0
28AUG26 1,060.00 C 0.00 0.00 0.00 137.82 +15.98 102 0 84 0
28AUG26 1,070.00 C 0.00 0.00 0.00 131.90 +15.17 102 0 31 0
28AUG26 1,080.00 C 155.46 155.46 155.46 126.16 +14.38 102 3 20 -2
28AUG26 1,090.00 C 0.00 0.00 0.00 120.59 +13.60 102 0 38 0
28AUG26 1,100.00 C 131.00 131.00 131.00 111.74 +9.39 98 2 62 0
28AUG26 1,110.00 C 0.00 0.00 0.00 106.68 +8.82 98 0 142 0
28AUG26 1,120.00 C 0.00 0.00 0.00 101.78 +8.26 98 0 88 0
28AUG26 1,130.00 C 0.00 0.00 0.00 97.05 +7.71 99 0 1 0
28AUG26 1,140.00 C 0.00 0.00 0.00 92.49 +7.19 99 0 0 0
28AUG26 1,150.00 C 107.02 110.00 107.02 88.09 +6.68 99 3 103 0
28AUG26 1,160.00 C 0.00 0.00 0.00 83.85 +6.19 99 0 15 0
28AUG26 1,170.00 C 0.00 0.00 0.00 79.76 +5.72 99 0 15 0
28AUG26 1,180.00 C 102.84 102.84 96.81 75.84 +5.27 99 4 14 +2
28AUG26 1,190.00 C 0.00 0.00 0.00 72.06 +4.25 99 0 18 0
28AUG26 1,200.00 C 93.00 96.00 71.00 68.74 +4.72 100 19 100 +8
28AUG26 1,210.00 C 0.00 0.00 0.00 64.96 +2.89 100 0 17 0
28AUG26 1,220.00 C 0.00 0.00 0.00 61.62 +2.18 100 0 82 0
28AUG26 1,230.00 C 75.00 75.00 75.00 58.43 +1.50 100 2 34 0
28AUG26 1,240.00 C 80.00 80.00 58.00 55.37 +1.36 100 2 26 0
28AUG26 1,250.00 C 68.00 68.00 68.00 53.75 +1.48 101 1 19 0
28AUG26 1,260.00 C 0.00 0.00 0.00 49.64 -0.49 100 0 0 0
28AUG26 1,270.00 C 0.00 0.00 0.00 46.97 -0.73 100 0 5 0
28AUG26 1,280.00 C 58.75 58.75 58.75 44.42 -0.85 100 3 8 0
28AUG26 1,290.00 C 0.00 0.00 0.00 42.22 -0.74 101 0 6 0
28AUG26 1,300.00 C 68.00 70.00 56.00 41.85 +1.11 103 7 305 0
28AUG26 1,310.00 C 60.00 60.00 36.00 39.69 +1.06 103 209 692 +208
29SEP26 710.00 C 0.00 0.00 0.00 443.53 +28.41 92 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 434.61 +40.33 92 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 425.77 +39.79 92 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 417.01 +39.25 92 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 398.24 +28.61 70 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 391.25 +29.65 76 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 391.24 +37.58 92 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 374.53 +28.71 78 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 374.52 +36.45 92 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 355.31 +24.88 75 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 348.15 +25.26 78 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 339.65 +24.19 78 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 331.97 +23.84 79 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 324.39 +23.48 80 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 316.91 +23.12 81 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 309.54 +22.75 81 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 302.28 +22.39 82 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 295.12 +22.01 83 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 288.07 +21.63 83 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 281.12 +21.24 84 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 274.29 +20.86 84 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 267.57 +20.47 85 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 260.97 +20.09 85 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 254.47 +19.69 85 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 248.09 +19.31 86 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 241.82 +18.92 86 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 235.66 +18.52 86 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 229.62 +18.13 87 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 223.69 +17.75 87 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 217.87 +17.35 87 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 212.17 +16.97 87 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 206.58 +16.59 87 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 201.10 +16.21 88 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 196.37 +16.47 88 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 196.36 +21.34 92 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 185.87 +15.62 88 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 185.86 +20.28 92 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 180.78 +19.76 92 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 170.54 +13.98 89 0 16 0
29SEP26 1,100.00 C 0.00 0.00 0.00 165.82 +13.62 89 0 15 0
29SEP26 1,110.00 C 0.00 0.00 0.00 161.21 +13.26 89 0 16 0
29SEP26 1,120.00 C 0.00 0.00 0.00 156.71 +12.92 89 0 1 0
29SEP26 1,130.00 C 0.00 0.00 0.00 152.31 +12.58 89 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 148.01 +12.24 89 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 143.81 +11.90 89 0 17 0
29SEP26 1,160.00 C 0.00 0.00 0.00 139.71 +11.57 89 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 135.71 +11.25 89 0 0 0
29SEP26 1,180.00 C 155.17 155.17 155.17 131.80 +10.93 89 1 5 +1
29SEP26 1,190.00 C 0.00 0.00 0.00 127.99 +10.61 89 0 0 0
29SEP26 1,200.00 C 140.00 140.00 124.00 124.40 +10.43 90 36 28 -4
29SEP26 1,210.00 C 0.00 0.00 0.00 121.07 +10.42 90 0 15 0
29SEP26 1,220.00 C 0.00 0.00 0.00 117.85 +10.43 90 0 10 0
29SEP26 1,230.00 C 135.00 135.00 135.00 114.17 +9.58 90 1 1 +1
29SEP26 1,240.00 C 0.00 0.00 0.00 111.15 +9.31 90 0 0 0
29SEP26 1,250.00 C 116.00 118.00 116.00 108.22 +9.04 91 20 17 -18
29SEP26 1,260.00 C 0.00 0.00 0.00 105.38 +8.78 91 0 1 0
29SEP26 1,270.00 C 0.00 0.00 0.00 103.13 +9.02 91 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 99.99 +8.20 91 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 98.25 +7.71 92 0 0 0
29SEP26 1,300.00 C 0.00 0.00 0.00 94.58 +6.26 92 0 2 0
29SEP26 1,310.00 C 105.00 110.00 90.50 92.94 +6.87 93 6 22 +3
29OCT26 710.00 C 0.00 0.00 0.00 443.53 +16.06 71 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 434.61 +15.29 71 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 426.59 +27.74 72 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 418.69 +27.35 73 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 410.79 +26.79 74 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 403.13 +26.47 75 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 395.79 +26.47 76 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 388.44 +26.46 77 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 381.10 +26.45 78 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 373.76 +26.21 79 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 366.42 +25.57 79 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 359.08 +24.92 79 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 352.35 +24.89 80 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 345.64 +24.88 81 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 338.94 +24.87 81 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 332.24 +24.87 81 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 325.55 +24.50 82 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 318.85 +23.79 82 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 312.15 +23.08 82 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 306.10 +23.01 83 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 300.11 +23.01 83 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 294.12 +23.01 83 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 288.13 +23.01 83 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 282.14 +22.94 84 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 276.14 +22.17 84 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 270.16 +21.43 84 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 264.39 +20.89 84 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 259.15 +20.89 84 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 253.91 +20.88 85 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 248.67 +20.87 85 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 243.43 +20.87 85 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 238.19 +20.86 85 0 13 0
29OCT26 1,030.00 C 0.00 0.00 0.00 232.96 +20.10 85 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 227.72 +19.33 85 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 222.49 +18.56 85 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 218.02 +18.56 85 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 213.55 +18.56 86 0 16 0
29OCT26 1,080.00 C 0.00 0.00 0.00 209.08 +18.56 86 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 204.61 +18.55 86 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 200.13 +18.54 86 0 34 0
29OCT26 1,110.00 C 0.00 0.00 0.00 195.66 +18.37 86 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 191.19 +17.61 86 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 186.72 +16.86 86 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 182.27 +16.12 86 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 178.55 +16.12 86 0 2 0
29OCT26 1,160.00 C 0.00 0.00 0.00 174.83 +16.11 86 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 171.11 +16.10 86 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 167.40 +16.11 86 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 163.68 +16.10 86 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 159.96 +16.09 87 0 33 0
29OCT26 1,210.00 C 0.00 0.00 0.00 156.24 +15.60 87 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 152.53 +14.89 87 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 150.63 +16.00 88 0 46 0
29OCT26 1,240.00 C 0.00 0.00 0.00 147.99 +16.36 88 0 15 0
29OCT26 1,250.00 C 168.50 168.50 168.50 144.92 +16.29 88 15 16 +15
29OCT26 1,260.00 C 0.00 0.00 0.00 143.51 +17.89 89 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 138.00 +15.38 88 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 137.82 +18.20 89 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 134.84 +18.03 89 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 130.45 +16.84 89 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 127.93 +17.11 89 0 9 0
27NOV26 710.00 C 0.00 0.00 0.00 463.08 +32.06 81 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 463.07 +33.57 89 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 442.91 +13.42 78 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 435.38 +25.98 78 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 427.52 +25.31 78 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 425.86 +30.20 83 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 425.85 +36.75 89 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 406.24 +23.70 79 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 399.52 +23.53 80 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 392.95 +23.52 80 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 386.37 +23.50 81 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 379.80 +23.49 81 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 373.23 +23.22 81 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 366.66 +22.49 81 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 360.09 +21.76 82 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 353.90 +21.42 82 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 348.05 +21.41 83 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 342.19 +21.39 83 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 336.33 +21.37 83 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 330.47 +17.81 83 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 324.61 +11.96 83 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 322.59 +24.50 85 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 322.58 +29.58 89 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 316.54 +28.62 89 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 311.22 +28.39 89 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 305.96 +28.22 89 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 300.70 +28.05 89 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 295.44 +27.87 89 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 290.18 +27.70 89 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 284.91 +27.52 89 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 271.26 +18.55 85 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 266.16 +17.77 85 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 261.05 +16.98 85 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 256.30 +16.56 85 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 251.96 +16.54 85 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 247.62 +16.52 85 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 243.28 +16.50 85 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 238.95 +16.50 85 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 234.61 +16.48 85 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 230.27 +16.46 85 0 15 0
27NOV26 1,110.00 C 260.00 260.00 260.00 225.93 +16.28 86 1 15 -1
27NOV26 1,120.00 C 0.00 0.00 0.00 221.59 +15.51 86 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 217.25 +14.75 86 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 212.93 +14.00 86 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 209.34 +13.99 86 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 205.75 +13.98 86 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 202.16 +13.96 86 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 198.56 +13.94 86 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 194.97 +13.92 86 0 0 0
27NOV26 1,200.00 C 192.00 192.00 192.00 191.38 +13.91 86 1 16 +1
27NOV26 1,210.00 C 0.00 0.00 0.00 187.79 +13.90 86 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 184.20 +13.88 86 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 180.91 +13.57 86 0 0 0
27NOV26 1,240.00 C 204.00 204.00 204.00 177.01 +12.54 86 1 31 +1
27NOV26 1,250.00 C 0.00 0.00 0.00 173.42 +11.83 86 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 172.79 +14.08 87 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 170.06 +14.22 88 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 168.08 +15.12 88 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 164.93 +14.85 88 0 0 0
27NOV26 1,300.00 C 182.00 182.00 168.53 164.92 +17.71 89 2 3 +1
27NOV26 1,310.00 C 155.00 155.00 155.00 155.75 +11.42 87 10 11 +10
30DEC26 710.00 C 0.00 0.00 0.00 471.25 +26.43 77 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 464.13 +26.15 77 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 457.01 +25.48 77 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 449.95 +24.87 77 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 443.49 +24.86 78 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 437.03 +24.85 79 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 430.57 +24.84 79 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 424.11 +24.83 80 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 417.65 +24.83 80 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 411.19 +24.71 80 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 404.73 +23.98 80 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 398.28 +23.26 80 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 392.27 +22.98 81 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 386.53 +22.97 81 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 380.79 +22.96 81 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 375.05 +22.95 81 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 369.31 +22.94 82 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 363.57 +22.93 82 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 357.83 +22.92 82 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 352.09 +22.20 82 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 346.35 +21.44 82 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 340.77 +20.83 82 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 335.79 +20.83 83 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 330.80 +20.81 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 325.82 +20.81 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 320.83 +20.79 83 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 315.85 +20.79 83 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 310.87 +20.78 83 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 305.88 +20.77 83 0 0 0
30DEC26 1,000.00 C 340.00 340.00 340.00 300.90 +20.25 83 1 5 +1
30DEC26 1,010.00 C 0.00 0.00 0.00 295.91 +19.47 83 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 290.93 +18.70 83 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 286.49 +18.48 84 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 282.27 +18.47 84 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 278.05 +18.46 84 0 18 0
30DEC26 1,060.00 C 0.00 0.00 0.00 273.83 +18.46 84 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 269.60 +18.44 84 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 265.38 +18.43 84 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 261.16 +18.42 84 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 256.94 +18.42 84 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 252.72 +18.25 84 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 248.50 +17.50 84 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 244.27 +16.74 84 0 2 0
30DEC26 1,140.00 C 0.00 0.00 0.00 240.07 +16.02 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 236.59 +16.01 84 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 233.11 +16.00 85 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 229.62 +15.99 85 0 100 0
30DEC26 1,180.00 C 0.00 0.00 0.00 226.14 +15.98 85 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 222.66 +15.97 85 0 0 0
30DEC26 1,200.00 C 238.00 238.00 238.00 219.18 +15.97 85 12 122 +12
30DEC26 1,210.00 C 0.00 0.00 0.00 215.70 +15.96 85 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 212.22 +15.95 85 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 208.73 +15.94 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 205.25 +15.26 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 201.77 +14.56 85 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 198.29 +13.73 85 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 194.81 +13.53 85 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 192.01 +13.52 85 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 189.22 +13.51 85 0 0 0
30DEC26 1,300.00 C 204.00 204.00 204.00 189.21 +16.28 86 13 13 +13
30DEC26 1,310.00 C 219.36 219.36 193.50 185.31 +15.17 86 33 153 +33
30MAR27 710.00 C 0.00 0.00 0.00 517.44 +40.11 82 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 497.15 +26.05 76 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 490.97 +26.09 76 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 484.81 +26.16 76 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 478.20 +25.33 76 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 471.99 +24.61 76 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 464.56 +22.68 76 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 461.90 +25.52 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 461.89 +31.01 80 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 461.88 +36.49 82 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 450.52 +30.63 80 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 450.51 +36.12 82 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 431.48 +22.59 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 425.97 +22.57 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 420.46 +22.52 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 414.94 +21.74 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 409.43 +20.98 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 404.17 +20.46 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 399.41 +20.44 78 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 394.65 +20.42 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 389.89 +20.41 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 385.13 +20.39 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 380.38 +20.38 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 375.62 +20.36 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 370.86 +20.35 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 366.10 +20.33 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 361.34 +20.31 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 356.59 +19.55 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 351.83 +18.78 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 347.10 +18.04 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 343.09 +18.02 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 339.09 +18.01 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 335.09 +18.00 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 331.08 +17.97 79 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 327.08 +17.96 79 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 323.07 +17.94 79 0 2 0
30MAR27 1,070.00 C 0.00 0.00 0.00 319.07 +17.93 79 0 2 0
30MAR27 1,080.00 C 0.00 0.00 0.00 315.07 +17.92 79 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 311.06 +17.90 79 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 307.06 +17.89 79 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 303.05 +17.70 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 299.05 +16.97 79 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 295.05 +16.23 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 291.06 +15.51 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 287.78 +15.49 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 284.50 +15.48 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 281.22 +15.46 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 277.94 +15.45 80 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 274.66 +15.43 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 271.56 +15.60 80 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 268.10 +15.40 80 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 264.82 +15.39 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 261.54 +15.37 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 258.27 +15.37 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 254.99 +14.48 80 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 251.98 +15.61 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 248.43 +14.99 80 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 248.42 +17.58 81 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 243.86 +14.92 81 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 239.60 +13.14 80 0 0 0
30MAR27 1,310.00 C 0.00 0.00 0.00 237.03 +13.98 80 0 6 0
29JUN27 710.00 C 0.00 0.00 0.00 544.23 +26.66 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 537.98 +25.89 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 531.92 +25.32 79 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 526.43 +25.31 79 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 520.94 +40.17 79 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 515.45 +40.00 79 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 509.96 +39.83 79 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 504.47 +36.23 79 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 498.98 +30.75 79 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 493.49 +25.27 79 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 488.00 +39.15 79 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 482.51 +38.98 79 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 477.02 +38.08 79 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 471.53 +37.16 79 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 466.42 +36.62 79 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 461.71 +36.48 79 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 456.99 +36.33 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 452.28 +36.18 79 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 447.56 +36.03 79 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 442.85 +35.89 79 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 438.13 +35.74 79 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 433.42 +32.69 79 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 428.70 +27.98 79 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 423.99 +23.28 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 419.27 +23.27 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 414.56 +22.75 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 409.84 +33.61 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 405.13 +32.72 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 401.07 +32.49 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 397.12 +32.36 79 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 393.18 +32.24 79 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 389.23 +32.11 79 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 385.28 +28.92 79 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 381.34 +24.99 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 377.39 +21.05 79 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 373.44 +31.61 79 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 369.50 +31.50 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 365.55 +31.37 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 361.60 +31.24 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 346.92 +20.39 76 0 1 0
29JUN27 1,110.00 C 0.00 0.00 0.00 343.10 +20.23 77 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 339.27 +19.51 77 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 335.44 +18.80 77 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 331.63 +18.10 77 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 328.51 +18.09 77 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 325.39 +18.08 77 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 322.27 +18.08 77 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 319.15 +18.07 77 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 316.04 +18.07 77 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 312.92 +18.07 77 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 309.80 +18.06 77 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 306.68 +18.05 77 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 304.63 +19.11 77 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 304.62 +19.11 78 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 304.61 +19.11 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 303.31 +27.13 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 300.09 +27.03 79 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 296.88 +26.93 79 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 293.66 +23.72 79 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 290.45 +25.90 79 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 287.23 +22.69 79 0 0 0
TOTAL CALL 843 9,228 +351
14AUG26 760.00 P 0.00 0.00 0.00 0.01 0.00 230 0 57 0
14AUG26 765.00 P 0.00 0.00 0.00 0.01 0.00 227 0 18 0
14AUG26 770.00 P 0.00 0.00 0.00 0.01 0.00 223 0 3 0
14AUG26 775.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
14AUG26 780.00 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
14AUG26 785.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
14AUG26 790.00 P 0.00 0.00 0.00 0.01 0.00 209 0 12 0
14AUG26 795.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
14AUG26 800.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
14AUG26 805.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
14AUG26 810.00 P 0.00 0.00 0.00 0.01 0.00 196 0 15 0
14AUG26 815.00 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
14AUG26 820.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
14AUG26 825.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
14AUG26 830.00 P 0.00 0.00 0.00 0.01 -0.01 183 0 18 0
14AUG26 835.00 P 0.00 0.00 0.00 0.01 -0.02 179 0 0 0
14AUG26 840.00 P 0.00 0.00 0.00 0.01 -0.03 176 0 0 0
14AUG26 845.00 P 0.00 0.00 0.00 0.01 -0.04 173 0 4 0
14AUG26 850.00 P 0.00 0.00 0.00 0.01 -0.05 170 0 31 0
14AUG26 855.00 P 0.00 0.00 0.00 0.01 -0.07 167 0 0 0
14AUG26 860.00 P 0.00 0.00 0.00 0.01 -0.08 163 0 14 0
14AUG26 865.00 P 0.00 0.00 0.00 0.01 -0.10 160 0 15 0
14AUG26 870.00 P 0.00 0.00 0.00 0.01 -0.13 157 0 16 0
14AUG26 875.00 P 0.00 0.00 0.00 0.01 -0.16 154 0 12 0
14AUG26 880.00 P 0.00 0.00 0.00 0.01 -0.20 151 0 35 0
14AUG26 885.00 P 0.00 0.00 0.00 0.01 -0.23 148 0 33 0
14AUG26 890.00 P 0.00 0.00 0.00 0.01 -0.29 145 0 19 0
14AUG26 895.00 P 0.00 0.00 0.00 0.01 -0.35 142 0 19 0
14AUG26 900.00 P 0.18 0.18 0.18 0.01 -0.41 139 51 107 -21
14AUG26 905.00 P 0.00 0.00 0.00 0.01 -0.50 136 0 3 0
14AUG26 910.00 P 0.00 0.00 0.00 0.01 -0.60 133 0 10 0
14AUG26 915.00 P 0.00 0.00 0.00 0.01 -0.70 130 0 29 0
14AUG26 920.00 P 0.00 0.00 0.00 0.01 -0.81 127 0 19 0
14AUG26 925.00 P 0.00 0.00 0.00 0.01 -0.97 124 0 22 0
14AUG26 930.00 P 0.00 0.00 0.00 0.01 -1.13 121 0 11 0
14AUG26 935.00 P 0.00 0.00 0.00 0.01 -1.29 118 0 19 0
14AUG26 940.00 P 0.00 0.00 0.00 0.01 -1.51 115 0 39 0
14AUG26 945.00 P 0.00 0.00 0.00 0.01 -1.76 112 0 15 0
14AUG26 950.00 P 1.00 1.00 1.00 0.01 -2.00 109 36 72 -4
14AUG26 955.00 P 0.00 0.00 0.00 0.02 -2.26 112 0 19 0
14AUG26 960.00 P 2.00 2.00 2.00 0.03 -2.70 113 1 36 -1
14AUG26 965.00 P 0.00 0.00 0.00 0.04 -3.06 113 0 5 0
14AUG26 970.00 P 0.00 0.00 0.00 0.06 -3.42 114 0 28 0
14AUG26 975.00 P 0.00 0.00 0.00 0.08 -3.87 114 0 1 0
14AUG26 980.00 P 1.00 1.00 0.80 0.10 -4.39 113 3 145 0
14AUG26 985.00 P 0.00 0.00 0.00 0.13 -4.90 113 0 1 0
14AUG26 990.00 P 1.00 1.00 1.00 0.17 -5.40 113 1 52 -1
14AUG26 995.00 P 0.00 0.00 0.00 0.23 -6.08 113 0 118 0
14AUG26 1,000.00 P 1.20 1.20 0.70 0.28 -6.78 113 9 222 +7
14AUG26 1,005.00 P 0.00 0.00 0.00 0.37 -7.44 113 0 16 0
14AUG26 1,010.00 P 0.00 0.00 0.00 0.46 -8.14 113 0 2 0
14AUG26 1,015.00 P 0.00 0.00 0.00 0.58 -9.03 113 0 30 0
14AUG26 1,020.00 P 0.00 0.00 0.00 0.73 -9.89 113 0 40 0
14AUG26 1,025.00 P 0.00 0.00 0.00 0.88 -10.75 113 0 202 0
14AUG26 1,030.00 P 0.00 0.00 0.00 1.12 -11.62 113 0 17 0
14AUG26 1,035.00 P 0.00 0.00 0.00 1.35 -12.71 113 0 14 0
14AUG26 1,040.00 P 2.53 2.53 2.53 1.65 -13.73 113 1 62 -1
14AUG26 1,045.00 P 2.87 2.87 2.87 2.00 -14.70 113 15 41 0
14AUG26 1,050.00 P 0.00 0.00 0.00 2.36 -15.81 113 0 31 0
14AUG26 1,055.00 P 0.00 0.00 0.00 2.95 -16.89 114 0 14 0
14AUG26 1,060.00 P 4.25 4.25 4.25 3.48 -18.03 114 15 3 -14
14AUG26 1,065.00 P 0.00 0.00 0.00 4.11 -19.07 114 0 28 0
14AUG26 1,070.00 P 12.77 12.77 2.40 4.84 -20.18 114 22 48 -17
14AUG26 1,075.00 P 5.94 6.00 5.94 5.39 -21.68 113 16 19 +1
14AUG26 1,080.00 P 7.57 7.71 4.10 6.55 -22.58 114 51 62 +31
14AUG26 1,085.00 P 8.60 8.79 6.12 7.33 -23.86 113 49 48 0
14AUG26 1,090.00 P 8.20 11.10 8.20 8.40 -24.99 113 3 122 0
14AUG26 1,095.00 P 0.00 0.00 0.00 9.77 -26.08 114 0 23 0
14AUG26 1,100.00 P 9.50 12.70 5.00 11.24 -27.07 115 8 39 -3
14AUG26 1,105.00 P 16.20 16.20 16.20 12.81 -27.97 115 3 33 +3
14AUG26 1,110.00 P 8.52 12.30 8.52 14.45 -28.87 115 16 17 +13
14AUG26 1,115.00 P 0.00 0.00 0.00 16.16 -30.04 115 0 6 0
14AUG26 1,120.00 P 16.00 18.00 10.05 18.00 -31.07 115 8 9 +4
14AUG26 1,125.00 P 0.00 0.00 0.00 20.21 -31.73 116 0 16 0
14AUG26 1,130.00 P 0.00 0.00 0.00 22.43 -32.39 116 0 3 0
14AUG26 1,135.00 P 0.00 0.00 0.00 24.86 -33.22 116 0 7 0
14AUG26 1,140.00 P 20.00 20.00 20.00 27.29 -34.06 117 30 33 +30
14AUG26 1,145.00 P 24.00 24.00 24.00 30.05 -34.57 117 1 9 0
14AUG26 1,150.00 P 26.31 41.11 17.91 31.31 -36.58 111 105 72 +58
14AUG26 1,155.00 P 0.00 0.00 0.00 35.75 -35.66 118 0 3 0
14AUG26 1,160.00 P 30.62 30.62 30.62 38.99 -36.07 118 2 2 +2
14AUG26 1,165.00 P 35.99 35.99 35.99 41.00 -37.70 113 1 2 +1
14AUG26 1,170.00 P 30.00 40.00 30.00 45.58 -36.76 119 6 6 +2
14AUG26 1,175.00 P 0.00 0.00 0.00 49.19 -36.89 120 0 3 0
14AUG26 1,180.00 P 0.00 0.00 0.00 52.80 -37.26 120 0 1 0
14AUG26 1,185.00 P 0.00 0.00 0.00 56.59 -37.44 122 0 0 0
14AUG26 1,190.00 P 50.00 50.00 50.00 60.53 -37.48 122 2 2 +2
14AUG26 1,195.00 P 0.00 0.00 0.00 64.48 -37.51 123 0 3 0
14AUG26 1,200.00 P 0.00 0.00 0.00 68.63 -37.57 125 0 5 0
14AUG26 1,205.00 P 0.00 0.00 0.00 70.75 -39.71 113 0 0 0
14AUG26 1,210.00 P 50.00 58.00 48.00 74.87 -36.51 113 6 6 +1
14AUG26 1,215.00 P 0.00 0.00 0.00 79.18 -36.34 113 0 3 0
14AUG26 1,220.00 P 0.00 0.00 0.00 83.53 -36.20 113 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 87.88 -36.22 113 0 0 0
14AUG26 1,230.00 P 72.00 72.00 72.00 92.41 -36.06 113 2 106 0
14AUG26 1,235.00 P 0.00 0.00 0.00 96.95 -35.89 113 0 1 0
14AUG26 1,240.00 P 0.00 0.00 0.00 101.49 -35.72 113 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 106.17 -35.53 113 0 0 0
14AUG26 1,250.00 P 83.00 83.00 83.00 110.86 -35.40 113 2 6 -2
14AUG26 1,255.00 P 0.00 0.00 0.00 115.55 -35.26 113 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 120.34 -35.03 113 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 125.13 -34.79 113 0 0 0
14AUG26 1,270.00 P 0.00 0.00 0.00 129.93 -34.68 113 0 0 0
14AUG26 1,275.00 P 0.00 0.00 0.00 134.79 -34.51 113 0 1 0
21AUG26 920.00 P 5.00 5.00 4.40 4.36 -7.21 97 8 14 +8
21AUG26 925.00 P 0.00 0.00 0.00 4.61 -7.75 96 0 0 0
21AUG26 930.00 P 0.00 0.00 0.00 4.99 -8.16 96 0 0 0
21AUG26 935.00 P 0.00 0.00 0.00 5.58 -8.36 97 0 7 0
21AUG26 940.00 P 0.00 0.00 0.00 6.14 -8.72 97 0 0 0
21AUG26 945.00 P 0.00 0.00 0.00 6.50 -9.42 96 0 0 0
21AUG26 950.00 P 0.00 0.00 0.00 7.05 -9.93 96 0 63 0
21AUG26 955.00 P 8.00 8.00 7.90 7.59 -10.45 96 4 2 +2
21AUG26 960.00 P 8.50 9.50 8.50 8.13 -10.97 96 2 2 +2
21AUG26 965.00 P 7.30 7.30 7.30 8.85 -11.31 96 1 1 0
21AUG26 970.00 P 11.00 11.00 11.00 9.61 -11.63 96 2 12 +2
21AUG26 975.00 P 0.00 0.00 0.00 10.67 -11.95 97 0 0 0
21AUG26 980.00 P 0.00 0.00 0.00 11.45 -12.54 97 0 1 0
21AUG26 985.00 P 0.00 0.00 0.00 12.23 -13.14 97 0 0 0
21AUG26 990.00 P 15.33 15.33 15.33 13.07 -13.68 97 5 5 0
21AUG26 995.00 P 0.00 0.00 0.00 14.11 -14.02 97 0 0 0
21AUG26 1,000.00 P 13.00 15.52 13.00 15.16 -14.34 97 3 4 +1
21AUG26 1,005.00 P 0.00 0.00 0.00 16.20 -14.84 97 0 0 0
21AUG26 1,010.00 P 16.98 16.98 15.00 17.24 -15.54 97 16 309 +14
21AUG26 1,015.00 P 17.68 17.68 17.68 18.29 -16.22 98 15 17 -15
21AUG26 1,020.00 P 0.00 0.00 0.00 19.49 -16.76 97 0 0 0
21AUG26 1,025.00 P 18.10 18.10 18.10 20.85 -17.13 97 15 15 +15
21AUG26 1,030.00 P 19.54 19.54 19.54 22.20 -17.52 98 15 15 -15
21AUG26 1,035.00 P 0.00 0.00 0.00 23.56 -17.90 98 0 0 0
21AUG26 1,040.00 P 0.00 0.00 0.00 24.92 -18.51 98 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 26.27 -19.28 98 0 0 0
21AUG26 1,050.00 P 26.00 30.00 26.00 27.85 -19.81 98 11 106 +9
21AUG26 1,055.00 P 0.00 0.00 0.00 29.56 -20.19 98 0 28 0
21AUG26 1,060.00 P 30.50 30.50 30.50 31.27 -20.57 98 1 1 +1
21AUG26 1,065.00 P 0.00 0.00 0.00 32.98 -21.08 98 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 34.70 -21.48 98 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 36.41 -22.11 98 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 38.32 -22.73 98 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 40.43 -23.16 98 0 0 0
21AUG26 1,090.00 P 33.00 33.00 33.00 42.53 -23.59 98 2 3 +2
21AUG26 1,095.00 P 34.66 34.66 34.66 44.63 -24.02 98 1 2 0
21AUG26 1,100.00 P 35.00 43.00 35.00 46.73 -24.45 98 4 6 +3
21AUG26 1,105.00 P 0.00 0.00 0.00 48.83 -24.89 99 0 1 0
21AUG26 1,110.00 P 0.00 0.00 0.00 51.04 -25.30 99 0 2 0
21AUG26 1,115.00 P 0.00 0.00 0.00 53.54 -25.74 99 0 3 0
21AUG26 1,120.00 P 47.00 55.00 47.00 56.05 -26.17 99 2 3 +1
21AUG26 1,125.00 P 46.13 65.02 41.47 57.71 -27.45 98 40 42 +40
21AUG26 1,130.00 P 0.00 0.00 0.00 61.06 -27.04 99 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 63.57 -27.47 99 0 0 0
21AUG26 1,140.00 P 0.00 0.00 0.00 66.08 -27.91 99 0 0 0
21AUG26 1,145.00 P 0.00 0.00 0.00 68.92 -28.01 99 0 0 0
21AUG26 1,150.00 P 0.00 0.00 0.00 71.84 -28.29 99 0 0 0
21AUG26 1,155.00 P 0.00 0.00 0.00 74.75 -28.71 99 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 77.67 -29.13 100 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 80.58 -29.55 100 0 0 0
21AUG26 1,170.00 P 72.00 84.94 72.00 83.50 -26.66 100 3 2 +2
21AUG26 1,175.00 P 70.80 70.80 70.80 86.49 -26.91 100 1 1 +1
21AUG26 1,180.00 P 80.00 90.00 73.00 89.80 -26.84 100 10 4 +4
21AUG26 1,185.00 P 0.00 0.00 0.00 93.11 -26.77 100 0 0 0
21AUG26 1,190.00 P 0.00 0.00 0.00 96.43 -26.98 101 0 0 0
21AUG26 1,195.00 P 0.00 0.00 0.00 96.83 -30.18 96 0 2 0
21AUG26 1,200.00 P 93.00 93.00 93.00 100.05 -30.55 96 2 2 +2
21AUG26 1,205.00 P 0.00 0.00 0.00 103.27 -30.92 96 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 106.61 -31.18 96 0 0 0
28AUG26 710.00 P 2.50 2.50 2.30 0.68 -1.25 102 7 275 +4
28AUG26 720.00 P 0.00 0.00 0.00 0.82 -1.42 102 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 1.02 -1.58 102 0 0 0
28AUG26 740.00 P 2.99 2.99 2.99 1.24 -1.81 102 3 30 0
28AUG26 750.00 P 0.00 0.00 0.00 1.46 -2.14 102 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 1.77 -2.39 102 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 2.13 -2.73 102 0 0 0
28AUG26 780.00 P 3.80 3.80 3.80 2.48 -3.05 102 2 10 0
28AUG26 790.00 P 0.00 0.00 0.00 2.92 -3.43 102 0 0 0
28AUG26 800.00 P 0.00 0.00 0.00 3.46 -3.92 102 0 93 0
28AUG26 810.00 P 0.00 0.00 0.00 4.00 -4.37 102 0 2 0
28AUG26 820.00 P 0.00 0.00 0.00 4.58 -4.71 102 0 7 0
28AUG26 830.00 P 0.00 0.00 0.00 5.54 -5.23 102 0 4 0
28AUG26 840.00 P 0.00 0.00 0.00 6.37 -5.60 103 0 9 0
28AUG26 850.00 P 8.50 8.50 7.80 7.20 -6.27 103 7 29 +4
28AUG26 860.00 P 10.26 10.26 10.26 8.26 -6.86 103 3 54 -3
28AUG26 870.00 P 0.00 0.00 0.00 9.43 -7.35 103 0 1 0
28AUG26 880.00 P 12.32 12.32 12.30 10.61 -7.82 103 7 223 -1
28AUG26 890.00 P 11.35 11.35 11.35 11.81 -8.68 103 1 58 -1
28AUG26 900.00 P 14.00 15.00 13.00 13.44 -9.25 103 4 370 +1
28AUG26 910.00 P 0.00 0.00 0.00 15.07 -9.83 103 0 38 0
28AUG26 920.00 P 15.68 15.68 15.30 16.70 -10.40 103 9 30 +7
28AUG26 930.00 P 29.70 29.70 20.00 18.48 -11.22 103 22 147 +8
28AUG26 940.00 P 18.80 22.20 18.80 20.65 -11.63 103 2 24 0
28AUG26 950.00 P 19.00 19.00 19.00 22.83 -12.18 103 1 102 -1
28AUG26 960.00 P 20.00 24.00 20.00 25.00 -12.90 103 17 64 +7
28AUG26 970.00 P 25.50 29.00 25.50 27.41 -13.92 103 6 59 0
28AUG26 980.00 P 26.00 26.00 26.00 30.22 -13.99 103 1 135 +1
28AUG26 990.00 P 0.00 0.00 0.00 33.04 -14.62 103 0 31 0
28AUG26 1,000.00 P 36.00 36.00 32.00 35.86 -16.09 103 2 50 -1
28AUG26 1,010.00 P 39.00 39.00 39.00 38.86 -16.79 103 2 77 0
28AUG26 1,020.00 P 0.00 0.00 0.00 42.40 -17.44 103 0 56 0
28AUG26 1,030.00 P 0.00 0.00 0.00 45.94 -18.27 104 0 34 0
28AUG26 1,040.00 P 0.00 0.00 0.00 49.49 -19.08 104 0 49 0
28AUG26 1,050.00 P 50.00 57.39 39.54 50.14 -21.75 100 60 165 +45
28AUG26 1,060.00 P 50.00 50.00 50.00 57.35 -20.00 104 2 13 0
28AUG26 1,070.00 P 0.00 0.00 0.00 61.67 -20.86 104 0 68 0
28AUG26 1,080.00 P 0.00 0.00 0.00 65.99 -21.73 104 0 8 0
28AUG26 1,090.00 P 70.26 70.26 65.00 70.32 -22.58 104 5 4 +3
28AUG26 1,100.00 P 78.62 78.62 78.62 75.09 -22.99 104 2 104 +2
28AUG26 1,110.00 P 0.00 0.00 0.00 80.23 -23.13 104 0 21 0
28AUG26 1,120.00 P 74.00 74.00 74.00 85.37 -23.98 105 11 6 +6
28AUG26 1,130.00 P 0.00 0.00 0.00 90.51 -24.84 105 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 95.65 -25.70 105 0 15 0
28AUG26 1,150.00 P 100.00 100.00 100.00 101.53 -25.82 105 10 11 +10
28AUG26 1,160.00 P 0.00 0.00 0.00 107.49 -25.86 105 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 113.44 -26.63 105 0 1 0
28AUG26 1,180.00 P 134.00 134.00 127.00 119.40 -27.45 106 2 6 0
28AUG26 1,190.00 P 107.69 120.00 107.69 125.42 -28.21 106 4 1 0
28AUG26 1,200.00 P 0.00 0.00 0.00 132.16 -28.25 106 0 68 0
28AUG26 1,210.00 P 0.00 0.00 0.00 138.90 -28.30 106 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 145.64 -28.71 106 0 2 0
28AUG26 1,230.00 P 0.00 0.00 0.00 147.94 -33.91 102 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 154.52 -29.32 102 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 161.76 -35.09 102 0 4 0
28AUG26 1,260.00 P 0.00 0.00 0.00 169.01 -35.35 102 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 181.55 -30.32 108 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 183.51 -36.40 102 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 196.49 -31.56 108 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 204.46 -31.73 109 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 212.57 -24.64 110 0 22 0
29SEP26 710.00 P 14.18 14.18 10.00 9.80 -4.08 92 22 60 +18
29SEP26 720.00 P 0.00 0.00 0.00 10.80 -4.39 92 0 7 0
29SEP26 730.00 P 12.50 12.50 12.50 12.06 -4.43 92 10 34 +10
29SEP26 740.00 P 0.00 0.00 0.00 13.31 -4.76 92 0 10 0
29SEP26 750.00 P 0.00 0.00 0.00 14.57 -5.28 92 0 22 0
29SEP26 760.00 P 0.00 0.00 0.00 15.82 -5.81 92 0 32 0
29SEP26 770.00 P 0.00 0.00 0.00 17.25 -6.17 92 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 18.97 -6.23 92 0 20 0
29SEP26 790.00 P 0.00 0.00 0.00 20.68 -6.36 92 0 0 0
29SEP26 800.00 P 21.00 22.00 21.00 23.07 -6.07 93 21 44 +16
29SEP26 810.00 P 0.00 0.00 0.00 24.84 -6.49 93 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 26.68 -6.96 93 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 29.03 -7.06 93 0 4 0
29SEP26 840.00 P 0.00 0.00 0.00 31.37 -7.28 93 0 32 0
29SEP26 850.00 P 0.00 0.00 0.00 33.71 -7.60 93 0 21 0
29SEP26 860.00 P 0.00 0.00 0.00 36.05 -8.04 93 0 1 0
29SEP26 870.00 P 0.00 0.00 0.00 38.40 -8.61 93 0 15 0
29SEP26 880.00 P 0.00 0.00 0.00 41.08 -8.96 93 0 82 0
29SEP26 890.00 P 0.00 0.00 0.00 44.09 -9.88 93 0 36 0
29SEP26 900.00 P 45.00 45.00 45.00 47.10 -9.03 93 12 59 +1
29SEP26 910.00 P 0.00 0.00 0.00 50.10 -9.45 93 0 35 0
29SEP26 920.00 P 53.00 53.00 53.00 53.11 -9.96 93 10 172 0
29SEP26 930.00 P 0.00 0.00 0.00 56.13 -10.61 93 0 128 0
29SEP26 940.00 P 0.00 0.00 0.00 59.51 -11.04 93 0 57 0
29SEP26 950.00 P 59.00 59.00 59.00 63.26 -11.25 93 1 62 +1
29SEP26 960.00 P 0.00 0.00 0.00 67.01 -11.60 93 0 31 0
29SEP26 970.00 P 0.00 0.00 0.00 70.76 -12.05 93 0 0 0
29SEP26 980.00 P 67.00 69.00 67.00 74.52 -12.60 94 2 41 0
29SEP26 990.00 P 73.00 73.00 73.00 78.27 -13.30 94 1 1 +1
29SEP26 1,000.00 P 0.00 0.00 0.00 82.10 -14.05 94 0 132 0
29SEP26 1,010.00 P 0.00 0.00 0.00 86.65 -14.21 94 0 2 0
29SEP26 1,020.00 P 0.00 0.00 0.00 91.19 -13.37 94 0 1 0
29SEP26 1,030.00 P 0.00 0.00 0.00 95.73 -14.87 94 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 100.28 -15.36 94 0 1 0
29SEP26 1,050.00 P 95.00 96.00 95.00 104.83 -16.09 94 7 20 +3
29SEP26 1,060.00 P 0.00 0.00 0.00 109.38 -17.30 94 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 114.13 -17.93 94 0 2 0
29SEP26 1,080.00 P 0.00 0.00 0.00 119.49 -17.96 94 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 124.85 -17.75 94 0 2 0
29SEP26 1,100.00 P 126.00 133.00 116.00 130.22 -18.02 94 6 313 0
29SEP26 1,110.00 P 0.00 0.00 0.00 135.58 -18.15 94 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 140.95 -18.98 95 0 1 0
29SEP26 1,130.00 P 0.00 0.00 0.00 146.32 -19.80 95 0 2 0
29SEP26 1,140.00 P 0.00 0.00 0.00 151.70 -20.62 95 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 157.80 -20.72 95 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 163.97 -20.74 95 0 0 0
29SEP26 1,170.00 P 0.00 0.00 0.00 170.14 -20.78 95 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 176.32 -20.80 95 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 182.49 -21.03 95 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 188.67 -21.81 95 0 2 0
29SEP26 1,210.00 P 0.00 0.00 0.00 194.86 -22.58 95 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 201.12 -23.29 95 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 208.06 -23.31 96 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 215.00 -23.34 96 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 221.94 -23.37 96 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 228.89 -23.40 96 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 235.83 -23.44 96 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 242.78 -24.02 96 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 249.74 -24.72 96 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 256.70 -25.43 96 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 264.16 -25.64 97 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 22.46 -3.49 90 0 4 0
29OCT26 720.00 P 0.00 0.00 0.00 24.09 -3.72 89 0 16 0
29OCT26 730.00 P 0.00 0.00 0.00 25.86 -3.82 89 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 27.41 -4.55 89 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 29.65 -4.76 90 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 31.66 -5.20 89 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 33.94 -5.38 89 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 36.06 -5.71 89 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 38.54 -5.69 89 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 40.44 -6.51 89 0 7 0
29OCT26 810.00 P 0.00 0.00 0.00 42.91 -7.18 89 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 46.10 -6.91 89 0 2 0
29OCT26 830.00 P 0.00 0.00 0.00 48.83 -7.13 89 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 51.70 -7.33 89 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 54.42 -7.58 89 0 0 0
29OCT26 860.00 P 54.35 54.35 54.35 57.27 -8.26 89 1 0 -1
29OCT26 870.00 P 0.00 0.00 0.00 60.29 -8.63 89 0 0 0
29OCT26 880.00 P 63.00 63.00 63.00 63.56 -9.63 89 2 19 +2
29OCT26 890.00 P 0.00 0.00 0.00 67.12 -8.79 89 0 0 0
29OCT26 900.00 P 70.00 70.00 70.00 70.62 -8.89 89 1 2 +1
29OCT26 910.00 P 0.00 0.00 0.00 74.24 -9.38 89 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 78.28 -8.67 89 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 82.18 -8.90 89 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 86.23 -9.43 89 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 89.96 -9.78 89 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 94.41 -10.46 90 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 99.24 -11.41 90 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 103.63 -11.42 90 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 107.46 -10.84 90 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 112.81 -11.33 90 0 87 0
29OCT26 1,010.00 P 0.00 0.00 0.00 117.31 -10.82 90 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 121.54 -12.57 90 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 127.02 -12.59 90 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 131.98 -13.13 91 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 136.90 -13.71 91 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 141.61 -14.50 90 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 146.99 -14.62 90 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 152.44 -14.68 90 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 159.42 -13.20 91 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 163.58 -14.55 91 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 169.30 -14.55 91 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 175.12 -15.03 91 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 181.00 -15.45 91 0 0 0
29OCT26 1,140.00 P 0.00 0.00 0.00 186.94 -15.81 92 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 193.09 -15.10 92 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 198.87 -15.93 91 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 205.87 -15.80 92 0 15 0
29OCT26 1,180.00 P 0.00 0.00 0.00 212.17 -15.61 92 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 218.48 -15.81 92 0 0 0
29OCT26 1,200.00 P 0.00 0.00 0.00 224.78 -15.84 92 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 231.09 -16.38 92 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 237.39 -17.14 92 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 243.71 -17.88 92 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 250.25 -18.40 92 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 257.30 -18.41 93 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 264.36 -18.42 93 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 271.42 -18.42 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 278.48 -18.43 93 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 285.54 -18.45 93 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 292.60 -18.47 93 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 299.67 -18.73 93 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 34.82 -5.78 89 0 4 0
27NOV26 720.00 P 0.00 0.00 0.00 37.29 -5.80 89 0 15 0
27NOV26 730.00 P 0.00 0.00 0.00 39.77 -5.81 89 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 42.24 -5.83 89 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 44.80 -5.81 89 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 47.19 -6.58 89 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 49.67 -7.26 89 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 52.41 -7.67 89 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 55.56 -7.69 89 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 58.70 -7.71 89 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 61.85 -7.72 89 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 64.99 -7.75 89 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 67.91 -8.28 88 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 71.29 -8.80 89 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 74.45 -9.53 89 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 78.02 -9.86 89 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 81.90 -9.88 89 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 85.69 -11.55 88 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 90.76 -8.83 89 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 93.50 -10.00 88 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 97.52 -9.90 89 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 101.67 -10.35 89 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 107.12 -11.86 90 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 110.26 -11.12 89 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 114.66 -11.40 89 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 120.46 -10.28 90 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 125.08 -10.35 89 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 129.63 -10.48 89 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 133.98 -10.82 89 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 138.65 -10.85 89 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 145.02 -14.25 90 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 150.05 -13.24 90 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 155.64 -13.09 91 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 160.86 -13.62 91 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 166.47 -13.71 91 0 15 0
27NOV26 1,060.00 P 171.50 171.50 171.50 172.03 -13.93 91 1 1 +1
27NOV26 1,070.00 P 0.00 0.00 0.00 177.26 -14.57 91 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 182.93 -15.82 91 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 188.72 -15.68 91 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 194.55 -15.50 91 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 200.21 -15.71 91 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 205.85 -16.50 91 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 211.49 -16.74 91 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 217.18 -16.36 91 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 223.59 -18.06 91 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 230.01 -16.52 91 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 236.43 -16.71 91 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 242.85 -16.98 91 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 249.20 -18.21 91 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 255.69 -18.17 92 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 262.11 -18.21 92 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 268.54 -17.99 92 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 274.97 -18.92 92 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 281.41 -19.66 92 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 287.86 -20.39 92 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 294.72 -13.54 92 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 301.89 -20.73 92 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 309.05 -20.75 92 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 316.22 -20.77 92 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 323.39 -20.79 92 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 330.56 -20.82 92 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 47.80 -6.82 87 0 77 0
30DEC26 720.00 P 0.00 0.00 0.00 50.87 -5.03 87 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 53.11 -6.03 87 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 56.07 -6.32 87 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 59.31 -6.32 87 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 62.55 -6.33 87 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 65.78 -6.63 87 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 69.02 -6.36 87 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 71.01 -8.19 86 0 0 0
30DEC26 800.00 P 72.22 72.22 72.22 75.50 -6.53 87 7 12 +6
30DEC26 810.00 P 0.00 0.00 0.00 78.75 -7.27 87 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 81.34 -8.67 87 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 85.73 -8.27 87 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 89.71 -8.28 87 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 93.70 -8.28 87 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 96.43 -9.55 87 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 100.42 -9.55 87 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 104.50 -9.48 87 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 108.87 -9.13 87 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 112.96 -9.79 87 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 117.45 -11.82 87 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 121.65 -12.32 87 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 127.57 -11.19 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 132.23 -11.27 88 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 135.84 -10.78 87 0 0 0
30DEC26 960.00 P 133.00 133.00 133.00 141.81 -12.76 88 1 1 +1
30DEC26 970.00 P 0.00 0.00 0.00 145.31 -10.87 87 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 150.86 -12.95 87 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 156.85 -11.35 88 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 161.99 -12.73 88 0 5 0
30DEC26 1,010.00 P 0.00 0.00 0.00 166.53 -13.76 88 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 172.00 -15.24 88 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 178.04 -12.95 88 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 183.17 -12.40 88 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 191.12 -10.37 89 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 195.07 -13.94 89 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 200.00 -15.09 88 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 205.88 -15.34 88 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 211.83 -15.59 89 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 217.75 -14.39 89 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 223.93 -15.69 89 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 230.28 -15.86 89 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 236.34 -15.73 89 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 243.26 -14.69 90 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 249.02 -12.24 90 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 256.29 -14.24 90 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 261.65 -17.11 90 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 267.18 -16.22 89 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 273.90 -17.92 89 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 281.49 -15.28 90 0 30 0
30DEC26 1,210.00 P 0.00 0.00 0.00 288.25 -13.39 90 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 295.40 -13.19 90 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 301.93 -15.51 90 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 308.46 -14.21 90 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 315.00 -17.19 90 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 321.55 -17.90 90 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 328.14 -17.05 91 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 335.39 -18.59 91 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 342.64 -18.60 91 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 349.90 -18.61 91 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 357.16 -18.62 91 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 77.36 -4.37 83 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 80.74 -4.41 83 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 84.18 -4.40 83 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 87.71 -4.30 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 91.32 -4.60 83 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 94.90 -5.19 84 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 95.67 -8.59 82 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 102.65 -5.78 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 106.59 -6.01 83 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 110.60 -6.17 83 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 114.69 -6.25 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 118.86 -6.26 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 120.59 -8.71 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 127.44 -6.05 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 128.92 -8.85 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 133.09 -9.63 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 140.87 -6.80 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 145.49 -7.13 84 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 150.20 -7.38 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 155.71 -10.98 84 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 160.58 -11.21 84 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 161.48 -10.97 82 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 169.94 -12.80 83 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 175.55 -11.80 84 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 179.98 -7.38 83 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 185.20 -7.14 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 190.49 -6.89 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 195.86 -7.25 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 201.29 -7.55 84 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 206.80 -7.78 84 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 206.91 -13.41 82 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 218.03 -14.82 84 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 218.36 -17.26 82 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 230.81 -13.60 84 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 236.70 -13.90 84 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 242.60 -12.61 84 0 46 0
30MAR27 1,070.00 P 0.00 0.00 0.00 248.51 -12.97 84 0 46 0
30MAR27 1,080.00 P 0.00 0.00 0.00 254.41 -13.44 84 0 15 0
30MAR27 1,090.00 P 0.00 0.00 0.00 260.32 -13.91 85 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 266.24 -14.06 85 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 272.16 -14.31 85 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 278.08 -15.08 85 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 284.02 -15.83 85 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 290.04 -16.50 85 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 296.71 -9.84 85 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 303.38 -16.07 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 310.06 -9.40 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 316.73 -6.88 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 323.41 -16.58 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 330.10 -16.63 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 336.78 -9.96 85 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 343.47 -6.19 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 350.16 -6.03 85 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 356.85 -5.87 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 363.55 -5.71 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 370.25 -5.57 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 376.96 -17.26 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 383.68 -10.55 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 390.41 -18.62 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 397.23 -19.22 85 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 404.62 -11.84 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 97.11 -5.40 79 0 16 0
29JUN27 720.00 P 0.00 0.00 0.00 100.66 -6.14 79 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 104.43 -6.66 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 108.71 -6.66 79 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 112.99 -6.67 79 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 117.27 -6.69 79 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 121.55 -6.70 79 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 125.84 -6.71 79 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 130.13 -6.72 79 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 134.42 -6.74 79 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 138.72 -6.76 79 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 143.02 -6.83 79 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 151.59 -3.31 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 151.65 -8.32 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 156.39 -8.65 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 161.45 -8.67 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 166.52 -8.67 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 175.69 -4.58 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 176.65 -8.70 79 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 181.72 -8.72 79 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 186.80 -8.73 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 191.88 -8.74 79 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 196.96 -8.76 79 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 202.04 -8.79 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 207.13 -8.84 79 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 212.23 -9.39 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 217.34 -10.13 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 222.48 -10.84 79 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 228.26 -10.92 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 234.10 -10.93 79 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 239.95 -10.94 79 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 245.80 -18.59 79 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 251.65 -16.35 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 257.50 -17.56 79 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 263.36 -18.01 79 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 277.29 -10.43 81 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 283.33 -10.77 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 289.38 -11.20 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 295.42 -11.42 82 0 0 0
29JUN27 1,100.00 P 299.09 299.09 299.09 301.47 -11.46 82 1 2 +1
29JUN27 1,110.00 P 0.00 0.00 0.00 307.53 -11.71 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 313.60 -12.44 82 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 319.68 -13.15 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 325.85 -13.78 82 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 332.64 -13.79 82 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 339.43 -7.01 82 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 346.23 -3.32 82 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 353.02 -3.14 82 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 359.54 -3.24 82 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 359.55 -9.84 80 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 362.54 -13.48 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 369.15 -13.49 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 375.76 -13.51 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 382.37 -13.53 79 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 388.99 -13.56 79 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 395.62 -13.58 79 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 402.24 -13.62 79 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 408.88 -13.65 79 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 415.52 -13.91 79 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 422.16 -14.56 79 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 428.83 -15.18 79 0 0 0
TOTAL PUT 926 10,409 +322
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$ 34.460
14AUG26 23.00 C 0.00 0.00 0.00 11.46 -1.46 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 10.96 -1.46 0 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 10.46 -1.46 0 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 9.96 -1.55 0 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 9.46 -1.46 0 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 8.96 -1.50 0 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 8.46 -1.46 0 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 7.96 -1.55 0 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 7.46 -1.55 0 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 6.96 -1.46 0 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 6.46 -1.46 0 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 5.96 -1.46 0 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 5.46 -1.46 0 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 4.96 -1.55 0 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 4.46 -1.46 0 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 3.96 -1.46 0 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 3.46 -1.47 0 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 2.96 -1.56 0 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 2.46 -1.47 0 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 2.03 -1.40 85 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 1.52 -1.42 65 0 11 0
14AUG26 33.50 C 0.00 0.00 0.00 1.03 -1.47 51 0 3 0
14AUG26 34.00 C 0.00 0.00 0.00 0.62 -1.37 47 0 10 0
14AUG26 34.50 C 0.32 0.32 0.30 0.34 -1.17 49 3 11 +1
14AUG26 35.00 C 0.12 0.17 0.12 0.16 -0.97 50 110 18 -33
14AUG26 35.50 C 0.35 0.35 0.20 0.07 -0.74 52 8 86 +6
14AUG26 36.00 C 0.22 0.22 0.10 0.03 -0.52 55 5 83 +2
14AUG26 36.50 C 0.20 0.20 0.05 0.01 -0.34 56 102 157 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.20 67 0 191 0
14AUG26 37.50 C 0.03 0.03 0.03 0.01 -0.12 77 2 65 -2
14AUG26 38.00 C 0.02 0.02 0.02 0.01 -0.06 87 2 125 -2
14AUG26 38.50 C 0.00 0.00 0.00 0.01 -0.03 97 0 79 0
14AUG26 39.00 C 0.02 0.02 0.02 0.01 -0.01 107 10 45 -10
14AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 116 0 48 0
14AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 125 0 46 0
14AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 134 0 32 0
14AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
14AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 152 0 45 0
14AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 42.50 C 0.02 0.02 0.02 0.01 0.00 168 15 15 +15
14AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 8.98 -1.48 75 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 8.47 -1.47 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 8.03 -1.48 95 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 7.53 -1.48 89 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 7.04 -1.40 86 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 6.48 -1.46 50 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 5.98 -1.46 46 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 5.65 -1.29 87 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 5.05 -1.46 65 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 4.50 -1.45 47 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 4.02 -1.44 48 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 3.56 -1.41 49 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 3.10 -1.42 48 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 2.59 -1.43 41 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 2.20 -1.37 44 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 1.84 -1.20 45 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 1.51 -1.14 46 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 1.22 -1.12 47 0 0 0
21AUG26 34.50 C 0.96 0.96 0.96 0.96 -0.95 47 15 15 +15
21AUG26 35.00 C 1.06 1.06 0.75 0.75 -0.85 48 17 17 +17
21AUG26 35.50 C 0.80 0.80 0.58 0.57 -0.74 48 141 157 +141
21AUG26 36.00 C 0.62 0.62 0.62 0.43 -0.63 48 1 17 +1
21AUG26 36.50 C 0.60 0.60 0.51 0.31 -0.54 48 17 32 +17
21AUG26 37.00 C 0.56 0.56 0.23 0.22 -0.45 48 21 38 +19
21AUG26 37.50 C 0.34 0.35 0.29 0.17 -0.36 49 34 56 +10
21AUG26 38.00 C 0.28 0.30 0.28 0.12 -0.30 50 3 36 +3
21AUG26 38.50 C 0.17 0.17 0.11 0.08 -0.24 49 14 48 -2
21AUG26 39.00 C 0.12 0.12 0.12 0.06 -0.17 51 3 20 +3
21AUG26 39.50 C 0.00 0.00 0.00 0.04 -0.13 51 0 45 0
21AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.09 52 0 30 0
21AUG26 40.50 C 0.00 0.00 0.00 0.02 -0.07 52 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 15 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 15 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 1 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 23.08 -1.35 278 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 22.58 -1.36 267 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 21.98 -1.46 176 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 21.46 -1.48 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 21.09 -1.35 243 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 20.59 -1.35 234 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 19.96 -1.48 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 19.58 -1.36 214 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 18.98 -1.46 125 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 18.51 -1.43 166 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 18.09 -1.35 194 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 17.48 -1.46 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 16.98 -1.46 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 16.58 -1.36 170 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 15.98 -1.46 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.47 -1.47 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.01 -1.44 124 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.56 -1.39 139 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.49 -1.46 89 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.60 -1.35 126 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.49 -1.46 69 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.60 -1.35 105 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.53 -1.42 79 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.61 -1.34 86 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 7.59 -1.42 73 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 6.51 -1.45 47 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 5.65 -1.29 62 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 4.59 -1.36 46 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 3.58 -1.43 36 0 394 0
28AUG26 32.00 C 0.00 0.00 0.00 2.78 -1.32 41 0 178 0
28AUG26 33.00 C 0.00 0.00 0.00 2.08 -1.20 43 0 603 0
28AUG26 34.00 C 1.57 1.57 1.57 1.50 -1.02 44 20 921 +7
28AUG26 35.00 C 1.85 1.85 0.98 1.06 -0.83 46 21 676 -11
28AUG26 36.00 C 1.30 1.30 0.80 0.69 -0.72 45 39 1,173 -20
28AUG26 37.00 C 0.80 0.80 0.50 0.45 -0.57 46 51 1,005 -17
28AUG26 38.00 C 0.65 0.65 0.31 0.27 -0.42 46 24 661 -5
28AUG26 39.00 C 0.30 0.30 0.20 0.16 -0.30 46 48 771 -12
28AUG26 40.00 C 0.30 0.30 0.13 0.09 -0.20 46 65 1,137 +1
28AUG26 41.00 C 0.13 0.13 0.10 0.05 -0.13 47 7 1,483 0
28AUG26 42.00 C 0.12 0.12 0.07 0.03 -0.08 48 29 3,341 +9
28AUG26 43.00 C 0.06 0.06 0.06 0.02 -0.04 49 1 825 -1
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 538 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 397 0
28AUG26 46.00 C 0.02 0.02 0.02 0.01 0.00 57 5 171 -5
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 23.09 -1.37 152 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.59 -1.38 146 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 22.12 -1.35 147 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.60 -1.37 137 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 21.09 -1.35 129 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 20.60 -1.37 127 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 20.10 -1.38 122 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.58 -1.40 112 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 19.20 -1.24 129 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.51 -1.47 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.09 -1.39 101 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.52 -1.47 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.11 -1.38 97 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.58 -1.41 87 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.12 -1.37 91 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.49 -1.50 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.33 -1.17 107 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.62 -1.38 80 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 13.54 -1.41 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.60 -1.41 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.49 -1.49 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.60 -1.43 51 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 9.56 -1.49 35 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 8.74 -1.34 54 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 7.77 -1.35 49 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 6.97 -0.99 53 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 5.85 -1.27 41 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 5.20 -1.14 47 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 4.25 -1.28 42 0 654 0
29SEP26 32.00 C 0.00 0.00 0.00 3.59 -1.17 43 0 529 0
29SEP26 33.00 C 0.00 0.00 0.00 3.00 -1.05 43 0 642 0
29SEP26 34.00 C 2.50 2.54 2.50 2.47 -1.03 44 16 647 +1
29SEP26 35.00 C 2.60 2.60 2.34 2.01 -0.89 44 33 1,183 +2
29SEP26 36.00 C 2.13 2.13 1.60 1.67 -0.79 45 28 964 +7
29SEP26 37.00 C 1.56 1.56 1.30 1.29 -0.74 44 32 1,061 0
29SEP26 38.00 C 1.55 1.55 1.24 1.07 -0.55 46 3 600 -2
29SEP26 39.00 C 0.92 0.92 0.92 0.84 -0.52 46 1 358 0
29SEP26 40.00 C 0.75 0.75 0.71 0.65 -0.46 46 5 488 +4
29SEP26 41.00 C 0.00 0.00 0.00 0.50 -0.39 46 0 698 0
29SEP26 42.00 C 0.00 0.00 0.00 0.37 -0.33 46 0 216 0
29SEP26 43.00 C 0.38 0.38 0.36 0.28 -0.27 46 151 1,036 +121
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.21 46 0 490 0
29SEP26 45.00 C 0.24 0.25 0.24 0.15 -0.18 45 6 577 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.14 45 0 1,632 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.11 45 0 341 0
29SEP26 48.00 C 0.14 0.14 0.14 0.06 -0.08 46 2 333 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.06 47 0 239 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 159 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 233 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 23.09 -1.40 112 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.59 -1.40 107 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 22.12 -1.38 110 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.60 -1.40 101 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 21.09 -1.41 94 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.60 -1.41 92 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 20.10 -1.41 88 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.58 -1.43 78 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 19.20 -1.32 97 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.51 -1.51 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 18.09 -1.43 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.52 -1.51 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.11 -1.42 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.58 -1.45 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.12 -1.42 64 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.49 -1.55 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.33 -1.22 81 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.62 -1.43 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.56 -1.50 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.62 -1.39 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.60 -1.50 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.64 -1.39 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.71 -1.34 41 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 8.78 -1.30 41 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 7.92 -1.23 43 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 7.28 -0.99 49 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 6.35 -1.10 45 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 5.65 -1.02 46 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 4.97 -1.15 46 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 4.21 -1.21 44 0 128 0
29OCT26 33.00 C 3.70 3.70 3.70 3.65 -1.01 44 15 821 -15
29OCT26 34.00 C 0.00 0.00 0.00 3.14 -1.10 44 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 2.69 -0.84 44 0 77 0
29OCT26 36.00 C 0.00 0.00 0.00 2.29 -0.86 45 0 86 0
29OCT26 37.00 C 2.00 2.00 2.00 1.98 -0.69 45 4 330 +4
29OCT26 38.00 C 0.00 0.00 0.00 1.69 -0.64 46 0 35 0
29OCT26 39.00 C 0.00 0.00 0.00 1.43 -0.58 46 0 144 0
29OCT26 40.00 C 1.23 1.23 1.23 1.21 -0.53 46 5 97 0
29OCT26 41.00 C 0.00 0.00 0.00 1.01 -0.46 46 0 4 0
29OCT26 42.00 C 0.00 0.00 0.00 0.83 -0.41 46 0 47 0
29OCT26 43.00 C 0.00 0.00 0.00 0.69 -0.35 46 0 161 0
29OCT26 44.00 C 0.00 0.00 0.00 0.56 -0.31 46 0 85 0
29OCT26 45.00 C 0.00 0.00 0.00 0.46 -0.26 46 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 0.37 -0.23 46 0 136 0
29OCT26 47.00 C 0.00 0.00 0.00 0.30 -0.19 46 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.24 -0.17 46 0 132 0
29OCT26 49.00 C 0.00 0.00 0.00 0.20 -0.13 46 0 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.16 -0.11 46 0 160 0
29OCT26 52.50 C 0.00 0.00 0.00 0.09 -0.07 46 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 60 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 23.11 -1.41 94 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.59 -1.43 83 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 22.12 -1.41 88 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 21.60 -1.40 78 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 21.16 -1.38 87 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 20.60 -1.44 69 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 20.13 -1.41 74 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 19.59 -1.46 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 19.20 -1.32 79 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.62 -1.40 61 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 18.17 -1.35 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.61 -1.46 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.11 -1.46 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 16.58 -1.46 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 16.17 -1.42 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.65 -1.44 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.33 -1.22 66 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.83 -1.25 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.73 -1.33 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.75 -1.28 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.95 -1.15 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.91 -1.24 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.05 -1.15 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.11 -1.21 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.40 -1.07 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.62 -1.00 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.84 -0.99 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.13 -1.06 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.45 -0.91 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.72 -1.18 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.22 -0.97 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.70 -0.97 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.24 -0.92 45 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 2.83 -0.87 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.50 -0.86 45 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 2.22 -0.68 46 0 36 0
27NOV26 39.00 C 1.98 1.98 1.98 1.96 -0.63 47 1 30 +1
27NOV26 40.00 C 2.04 2.04 2.04 1.70 -0.58 47 1 11 -1
27NOV26 41.00 C 1.53 1.53 1.53 1.48 -0.51 47 1 1 +1
27NOV26 42.00 C 0.00 0.00 0.00 1.27 -0.46 47 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 1.09 -0.41 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.93 -0.37 47 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.80 -0.32 47 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.68 -0.29 47 0 3 0
27NOV26 47.00 C 0.00 0.00 0.00 0.58 -0.25 47 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.49 -0.23 47 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.41 -0.20 46 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.35 -0.17 46 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.23 -0.12 46 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 -0.08 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 -0.06 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 23.12 -1.43 77 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.63 -1.42 76 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.12 -1.44 68 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 21.66 -1.41 74 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 21.16 -1.41 71 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 20.66 -1.42 67 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 20.16 -1.42 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 19.59 -1.50 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 19.20 -1.40 64 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 18.69 -1.41 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 18.22 -1.34 60 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.61 -1.51 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.26 -1.37 59 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.66 -1.48 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.18 -1.47 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.75 -1.39 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.33 -1.34 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.83 -1.25 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.91 -1.22 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.99 -1.17 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.08 -1.15 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.18 -1.14 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.31 -1.16 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.56 -1.00 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.79 -0.94 49 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 8.00 -1.11 48 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 7.13 -1.06 45 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 6.56 -0.91 46 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.05 -0.91 48 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 5.23 -0.95 45 0 648 0
30DEC26 33.00 C 0.00 0.00 0.00 4.72 -0.98 45 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 4.24 -0.95 45 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 3.88 -0.81 46 0 535 0
30DEC26 36.00 C 3.98 3.98 3.40 3.46 -0.79 46 2 1,481 +1
30DEC26 37.00 C 0.00 0.00 0.00 3.07 -0.77 46 0 425 0
30DEC26 38.00 C 0.00 0.00 0.00 2.74 -0.73 46 0 433 0
30DEC26 39.00 C 2.80 2.80 2.74 2.47 -0.65 47 6 145 +6
30DEC26 40.00 C 0.00 0.00 0.00 2.16 -0.65 46 0 382 0
30DEC26 41.00 C 0.00 0.00 0.00 1.95 -0.56 47 0 155 0
30DEC26 42.00 C 2.05 2.05 2.05 1.77 -0.46 47 8 921 -8
30DEC26 43.00 C 0.00 0.00 0.00 1.56 -0.42 47 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.38 -0.38 47 0 504 -1
30DEC26 45.00 C 0.00 0.00 0.00 1.21 -0.35 47 0 946 0
30DEC26 46.00 C 1.24 1.24 1.24 1.07 -0.30 47 2 217 -2
30DEC26 47.00 C 1.33 1.34 1.19 0.94 -0.27 47 12 416 +12
30DEC26 48.00 C 0.00 0.00 0.00 0.82 -0.25 47 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.72 -0.22 47 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.63 -0.20 47 0 102 0
30DEC26 52.50 C 0.00 0.00 0.00 0.45 -0.15 47 0 55 0
30DEC26 55.00 C 0.53 0.53 0.47 0.32 -0.11 47 59 173 -9
30DEC26 57.50 C 0.00 0.00 0.00 0.23 -0.08 47 0 53 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.06 47 0 83 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.05 47 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 23.23 -1.36 66 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 22.77 -1.33 68 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 22.26 -1.36 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 21.80 -1.33 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 21.31 -1.34 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 20.83 -1.34 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 20.35 -1.35 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.85 -1.35 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.37 -1.35 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.89 -1.35 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.42 -1.35 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.92 -1.37 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.45 -1.25 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.97 -1.26 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.52 -1.24 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.96 -1.33 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.57 -1.28 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.15 -1.24 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.18 -1.42 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.40 -1.19 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.45 -1.30 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.70 -1.32 46 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 10.90 -1.19 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.14 -1.18 45 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 9.39 -1.18 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 8.95 -0.98 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.14 -1.01 45 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.67 -0.80 47 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.09 -0.78 47 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 6.42 -0.86 45 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 6.03 -0.73 46 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 5.43 -0.81 45 0 274 0
30MAR27 35.00 C 0.00 0.00 0.00 5.28 -0.49 48 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 4.63 -0.74 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 4.27 -0.83 46 0 50 0
30MAR27 38.00 C 4.00 4.00 4.00 3.94 -0.78 46 1 61 +1
30MAR27 39.00 C 4.13 4.13 3.65 3.63 -0.74 46 4 90 +3
30MAR27 40.00 C 0.00 0.00 0.00 3.35 -0.70 46 0 68 0
30MAR27 41.00 C 0.00 0.00 0.00 3.09 -0.65 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.88 -0.56 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.66 -0.34 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.47 -0.31 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.26 -0.34 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.01 -0.39 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.88 -0.35 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.73 -0.32 47 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.56 -0.32 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.45 -0.27 47 0 266 0
30MAR27 52.50 C 0.00 0.00 0.00 1.16 -0.22 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.92 -0.18 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 -0.15 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.59 -0.11 47 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.09 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.08 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.06 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 -0.04 47 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 23.34 -1.38 65 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.89 -1.35 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 22.39 -1.37 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.93 -1.35 62 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.43 -1.37 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.97 -1.36 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.48 -1.37 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 20.04 -1.33 57 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.50 -1.40 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 19.06 -1.37 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.55 -1.47 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 18.09 -1.46 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.62 -1.45 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 17.18 -1.46 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.71 -1.47 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.26 -1.47 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.83 -1.46 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.36 -1.49 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.51 -1.47 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.70 -1.44 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.88 -1.44 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.12 -1.36 46 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 11.48 -1.24 47 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 10.74 -1.14 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.05 -1.10 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 9.42 -1.06 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.05 -0.80 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 8.36 -0.89 47 0 18 0
29JUN27 31.00 C 0.00 0.00 0.00 7.73 -1.05 46 0 77 0
29JUN27 32.00 C 7.74 7.74 7.20 7.20 -0.93 46 4 18 +3
29JUN27 33.00 C 7.25 7.25 7.25 6.75 -0.94 46 1 75 +1
29JUN27 34.00 C 6.75 6.75 6.32 6.38 -0.83 47 7 108 +2
29JUN27 35.00 C 6.31 6.31 6.31 5.91 -0.85 46 4 24 0
29JUN27 36.00 C 0.00 0.00 0.00 5.52 -0.82 46 0 9 0
29JUN27 37.00 C 0.00 0.00 0.00 5.17 -0.86 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.83 -0.83 46 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 4.49 -0.80 46 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 4.16 -0.79 46 0 57 0
29JUN27 41.00 C 0.00 0.00 0.00 3.88 -0.74 46 0 154 0
29JUN27 42.00 C 0.00 0.00 0.00 3.61 -0.68 46 0 41 0
29JUN27 43.00 C 0.00 0.00 0.00 3.35 -0.67 46 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 3.10 -0.66 46 0 1 0
29JUN27 45.00 C 3.04 3.14 3.04 2.89 -0.56 46 25 37 +25
29JUN27 46.00 C 0.00 0.00 0.00 2.69 -0.54 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.49 -0.54 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.30 -0.54 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.15 -0.49 46 0 3 0
29JUN27 50.00 C 2.40 2.40 2.24 2.00 -0.45 46 28 33 +28
29JUN27 52.50 C 0.00 0.00 0.00 1.65 -0.42 46 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.38 -0.34 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 1.13 -0.32 46 0 0 0
29JUN27 60.00 C 1.44 1.44 1.36 0.95 -0.26 46 40 52 0
29JUN27 62.50 C 0.00 0.00 0.00 0.78 -0.24 46 0 0 0
29JUN27 65.00 C 1.10 1.10 1.05 0.66 -0.18 46 30 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.54 -0.18 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.45 -0.15 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.37 -0.14 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 -0.12 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.26 -0.09 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 -0.09 45 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.18 -0.07 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.13 -0.05 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
TOTAL CALL 1,370 57,409 +337
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 76 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
14AUG26 32.00 P 0.02 0.02 0.02 0.01 0.00 70 23 53 0
14AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
14AUG26 33.00 P 0.07 0.07 0.07 0.02 0.00 51 4 66 -4
14AUG26 33.50 P 0.05 0.14 0.05 0.07 +0.04 51 20 47 +16
14AUG26 34.00 P 0.10 0.27 0.10 0.19 +0.12 52 15 39 +4
14AUG26 34.50 P 0.20 0.45 0.16 0.40 +0.27 52 49 83 +4
14AUG26 35.00 P 0.28 0.65 0.28 0.72 +0.47 54 52 120 -39
14AUG26 35.50 P 0.98 1.24 0.98 1.13 +0.71 58 12 533 -9
14AUG26 36.00 P 1.20 1.75 1.20 1.57 +0.91 56 9 44 -6
14AUG26 36.50 P 0.00 0.00 0.00 2.11 +1.15 84 0 52 0
14AUG26 37.00 P 0.00 0.00 0.00 2.61 +1.28 99 0 36 0
14AUG26 37.50 P 0.00 0.00 0.00 3.13 +1.38 119 0 5 -5
14AUG26 38.00 P 0.00 0.00 0.00 3.65 +1.49 139 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 4.15 +1.53 153 0 15 0
14AUG26 39.00 P 0.00 0.00 0.00 4.65 +1.57 167 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 5.15 +1.57 179 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 5.65 +1.46 191 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 6.15 +1.57 203 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 6.65 +1.50 215 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 7.15 +1.40 226 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 7.65 +1.52 238 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 8.15 +1.52 249 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 8.65 +1.49 259 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 9.15 +1.57 269 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 9.65 +1.50 280 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 10.15 +1.31 289 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 10.65 +1.30 299 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 11.15 +1.57 309 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 11.65 +1.27 318 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 12.15 +1.31 328 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 12.65 +1.31 337 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 13.15 +1.48 347 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 10 0
21AUG26 30.50 P 0.00 0.00 0.00 0.05 +0.03 50 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.08 +0.05 49 0 1 0
21AUG26 31.50 P 0.12 0.15 0.12 0.13 +0.07 50 2 2 +2
21AUG26 32.00 P 0.16 0.18 0.16 0.20 +0.11 50 3 33 +3
21AUG26 32.50 P 0.30 0.33 0.30 0.29 +0.16 49 26 56 +11
21AUG26 33.00 P 0.26 0.36 0.26 0.42 +0.22 49 34 20 +19
21AUG26 33.50 P 0.30 0.40 0.30 0.58 +0.30 49 3 10 +3
21AUG26 34.00 P 0.38 0.68 0.38 0.79 +0.39 50 173 190 +159
21AUG26 34.50 P 0.56 0.69 0.56 1.04 +0.50 50 3 15 0
21AUG26 35.00 P 0.80 1.31 0.80 1.33 +0.61 51 28 67 -17
21AUG26 35.50 P 0.90 1.65 0.90 1.65 +0.71 51 47 64 +30
21AUG26 36.00 P 0.00 0.00 0.00 2.02 +0.83 52 0 51 0
21AUG26 36.50 P 0.00 0.00 0.00 2.41 +0.94 53 0 30 0
21AUG26 37.00 P 0.00 0.00 0.00 2.83 +1.03 54 0 16 0
21AUG26 37.50 P 0.00 0.00 0.00 3.28 +1.13 57 0 60 0
21AUG26 38.00 P 0.00 0.00 0.00 3.65 +1.11 50 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 4.15 +1.20 55 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 4.65 +1.27 60 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 5.15 +1.32 65 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 5.65 +1.35 69 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 6.15 +1.51 73 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 6.65 +1.50 78 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 7.15 +1.40 82 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 7.65 +1.52 86 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 8.15 +1.45 90 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 8.65 +1.38 94 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 9.15 +1.47 98 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 9.65 +1.48 101 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 10.15 +1.31 105 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 10.65 +1.30 108 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 11.15 +1.47 112 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 11.65 +1.27 115 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 12.15 +1.31 118 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 12.65 +1.31 122 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 13.15 +1.40 125 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 0.00 183 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 0.00 170 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 827 0
28AUG26 28.00 P 0.04 0.05 0.04 0.02 +0.01 49 23 930 -15
28AUG26 29.00 P 0.05 0.05 0.05 0.04 +0.02 47 15 1,360 +15
28AUG26 30.00 P 0.08 0.13 0.08 0.09 +0.04 46 780 2,402 +717
28AUG26 31.00 P 0.17 0.25 0.17 0.20 +0.09 46 76 1,945 -36
28AUG26 32.00 P 0.30 0.40 0.28 0.38 +0.17 46 166 878 -36
28AUG26 33.00 P 0.47 0.69 0.47 0.67 +0.28 46 140 1,291 +71
28AUG26 34.00 P 0.69 1.14 0.69 1.08 +0.43 47 83 1,499 +11
28AUG26 35.00 P 1.17 1.64 1.15 1.61 +0.60 47 334 822 +69
28AUG26 36.00 P 1.51 1.73 1.51 2.27 +0.80 48 35 803 0
28AUG26 37.00 P 0.00 0.00 0.00 3.03 +0.93 50 0 459 0
28AUG26 38.00 P 4.03 4.03 3.86 3.86 +1.06 51 7 194 -7
28AUG26 39.00 P 0.00 0.00 0.00 4.80 +1.21 55 0 77 0
28AUG26 40.00 P 0.00 0.00 0.00 5.65 +1.20 52 1 128 0
28AUG26 41.00 P 0.00 0.00 0.00 6.70 +1.33 62 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.65 +1.50 64 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 8.65 +1.33 70 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 9.73 +1.40 83 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.70 +1.35 86 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.65 +1.27 86 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.69 +1.35 96 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.61 +1.36 90 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.58 +1.27 88 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.54 +1.29 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 18.04 +1.23 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.61 +1.36 118 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 23.09 +1.34 123 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 25.70 +1.39 152 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 28.11 +1.36 145 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 30.69 +1.44 167 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 33.19 +1.45 175 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 35.58 +1.27 159 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 38.08 +1.27 165 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 40.60 +1.37 178 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 43.06 +1.25 169 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 45.54 +1.23 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 48.10 +1.37 196 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 50.55 +1.25 179 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 53.14 +1.40 217 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 55.56 +1.32 196 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 58.08 +1.34 210 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 60.58 +1.30 215 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 19.00 P 0.01 0.01 0.01 0.01 0.00 65 30 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 888 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 402 0
29SEP26 27.00 P 0.15 0.15 0.15 0.15 +0.04 46 10 2,005 -10
29SEP26 28.00 P 0.22 0.28 0.22 0.25 +0.08 46 25 935 -15
29SEP26 29.00 P 0.32 0.32 0.32 0.39 +0.11 46 20 2,370 +15
29SEP26 30.00 P 0.44 0.58 0.44 0.56 +0.15 45 65 2,298 +8
29SEP26 31.00 P 0.63 0.84 0.63 0.82 +0.23 46 34 3,240 +6
29SEP26 32.00 P 0.89 1.15 0.89 1.14 +0.32 46 37 4,126 +35
29SEP26 33.00 P 1.21 1.56 1.21 1.53 +0.42 46 40 2,981 +7
29SEP26 34.00 P 1.57 2.00 1.57 2.01 +0.51 46 54 3,004 +16
29SEP26 35.00 P 2.16 2.36 2.05 2.57 +0.63 47 44 1,546 +6
29SEP26 36.00 P 2.54 2.61 2.54 3.18 +0.73 47 68 2,056 +30
29SEP26 37.00 P 3.11 3.64 3.11 3.86 +0.82 48 16 2,079 +15
29SEP26 38.00 P 4.50 4.67 4.50 4.52 +0.83 47 8 251 +4
29SEP26 39.00 P 0.00 0.00 0.00 5.39 +0.99 49 0 205 0
29SEP26 40.00 P 0.00 0.00 0.00 6.24 +1.06 51 1 407 +1
29SEP26 41.00 P 0.00 0.00 0.00 7.12 +1.23 52 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 8.01 +1.17 53 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 8.92 +1.25 54 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 9.94 +1.36 58 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.79 +1.32 56 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.65 +1.13 52 0 15 0
29SEP26 47.00 P 12.20 12.20 12.20 12.71 +1.21 58 2 88 0
29SEP26 48.00 P 0.00 0.00 0.00 13.61 +1.13 54 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 14.58 +1.27 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.54 +1.29 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.04 +1.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.61 +1.36 72 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.09 +1.34 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.70 +1.39 91 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.11 +1.36 88 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.69 +1.44 100 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.19 +1.45 105 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.58 +1.27 97 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.16 +1.35 111 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.60 +1.37 109 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.06 +1.25 105 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.54 +1.23 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.10 +1.37 120 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.55 +1.25 113 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.14 +1.40 131 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.56 +1.32 122 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.08 +1.25 129 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.65 +1.32 142 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.17 +0.05 46 0 192 0
29OCT26 26.00 P 0.00 0.00 0.00 0.27 +0.08 46 0 247 0
29OCT26 27.00 P 0.37 0.37 0.37 0.37 +0.09 45 2 231 +2
29OCT26 28.00 P 0.53 0.53 0.53 0.53 +0.12 45 5 414 0
29OCT26 29.00 P 0.64 0.71 0.64 0.73 +0.16 45 7 252 0
29OCT26 30.00 P 0.85 0.85 0.85 0.98 +0.23 45 5 1,852 0
29OCT26 31.00 P 1.29 1.29 1.29 1.29 +0.30 45 5 271 -2
29OCT26 32.00 P 1.33 1.41 1.33 1.65 +0.37 45 3 415 +3
29OCT26 33.00 P 1.77 2.02 1.77 2.09 +0.48 46 11 679 -9
29OCT26 34.00 P 0.00 0.00 0.00 2.59 +0.56 46 0 169 0
29OCT26 35.00 P 2.55 2.75 2.55 3.14 +0.64 46 30 265 -10
29OCT26 36.00 P 3.31 3.31 3.20 3.75 +0.72 47 135 113 +72
29OCT26 37.00 P 0.00 0.00 0.00 4.34 +0.64 46 0 172 0
29OCT26 38.00 P 0.00 0.00 0.00 5.18 +0.91 48 0 78 0
29OCT26 39.00 P 0.00 0.00 0.00 5.92 +0.97 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.72 +1.11 50 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 7.39 +1.03 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.22 +0.93 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.15 +1.03 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.03 +1.05 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.81 +0.94 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.73 +0.95 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.71 +1.01 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.73 +1.10 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.79 +1.24 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.72 +1.20 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.19 +1.28 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.61 +1.28 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.19 +1.37 69 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.71 +1.37 74 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.17 +1.34 76 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.69 +1.35 81 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.19 +1.39 85 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.64 +1.33 86 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.16 +1.35 91 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.62 +1.30 91 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.13 +1.30 95 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.63 +1.31 98 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.20 +1.38 106 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.69 +1.35 108 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.14 +1.30 107 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.62 +1.28 108 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.13 +1.29 112 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.67 +1.34 117 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.23 +0.07 47 0 16 0
27NOV26 25.00 P 0.35 0.35 0.35 0.34 +0.10 47 1 3 +1
27NOV26 26.00 P 0.00 0.00 0.00 0.47 +0.12 46 0 11 0
27NOV26 27.00 P 0.51 0.60 0.51 0.63 +0.14 46 21 80 +21
27NOV26 28.00 P 0.68 0.74 0.68 0.82 +0.16 46 6 158 +6
27NOV26 29.00 P 1.03 1.03 1.03 1.07 +0.23 46 1 67 +1
27NOV26 30.00 P 1.19 1.19 1.19 1.36 +0.26 46 1 105 +1
27NOV26 31.00 P 0.00 0.00 0.00 1.71 +0.35 46 0 280 0
27NOV26 32.00 P 1.89 1.89 1.89 2.11 +0.44 46 2 526 0
27NOV26 33.00 P 0.00 0.00 0.00 2.55 +0.47 46 0 125 0
27NOV26 34.00 P 0.00 0.00 0.00 3.07 +0.56 46 0 47 0
27NOV26 35.00 P 3.55 3.57 3.55 3.63 +0.64 46 17 911 0
27NOV26 36.00 P 3.64 3.64 3.64 4.26 +0.74 47 30 81 +30
27NOV26 37.00 P 0.00 0.00 0.00 4.97 +0.86 48 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.62 +0.85 48 0 70 0
27NOV26 39.00 P 0.00 0.00 0.00 6.38 +0.94 49 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 7.10 +0.93 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.74 +0.97 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.59 +0.90 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.41 +0.91 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.26 +0.94 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.14 +0.95 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.00 +0.94 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.91 +0.95 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.97 +1.13 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.79 +0.99 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.72 +1.04 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.19 +1.14 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.65 +1.24 55 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.19 +1.34 60 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.71 +1.37 65 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.17 +1.32 67 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.69 +1.35 72 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.22 +1.38 76 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.64 +1.31 75 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.21 +1.38 82 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.71 +1.39 85 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.13 +1.28 84 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.70 +1.36 90 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.20 +1.37 93 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.69 +1.34 95 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.14 +1.30 95 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.69 +1.35 100 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.13 +1.27 99 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.69 +1.36 105 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.06 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.08 47 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.11 47 0 261 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 +0.12 46 0 1,643 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 +0.15 46 0 728 0
30DEC26 27.00 P 0.00 0.00 0.00 0.89 +0.20 46 0 826 0
30DEC26 28.00 P 0.00 0.00 0.00 1.14 +0.24 46 0 540 0
30DEC26 29.00 P 1.25 1.25 1.25 1.41 +0.27 46 1 871 0
30DEC26 30.00 P 1.47 1.74 1.47 1.75 +0.35 46 30 4,615 +21
30DEC26 31.00 P 0.00 0.00 0.00 2.11 +0.40 46 0 1,312 0
30DEC26 32.00 P 2.18 2.18 2.18 2.52 +0.40 46 1 1,995 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.98 +0.50 46 0 741 0
30DEC26 34.00 P 3.40 3.40 3.40 3.48 +0.59 46 1 625 +1
30DEC26 35.00 P 3.50 3.68 3.50 4.06 +0.65 46 112 1,528 +110
30DEC26 36.00 P 4.72 4.72 4.72 4.66 +0.71 46 15 835 0
30DEC26 37.00 P 4.93 4.93 4.93 5.30 +0.75 47 15 1,193 0
30DEC26 38.00 P 0.00 0.00 0.00 5.98 +0.77 47 0 2,201 0
30DEC26 39.00 P 6.26 6.26 6.26 6.74 +0.97 48 100 329 +100
30DEC26 40.00 P 0.00 0.00 0.00 7.59 +1.04 49 0 161 0
30DEC26 41.00 P 0.00 0.00 0.00 8.26 +0.95 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.02 +0.92 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.70 +0.84 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 10.65 +0.96 49 0 302 0
30DEC26 45.00 P 10.07 10.07 10.07 11.44 +0.93 48 1 406 +1
30DEC26 46.00 P 0.00 0.00 0.00 12.30 +0.93 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.14 +0.90 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.02 +0.91 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.91 +0.92 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.84 +0.96 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.19 +1.02 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.86 +1.35 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.31 +1.40 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.71 +1.32 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.23 +1.38 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.69 +1.35 65 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.22 +1.38 69 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.64 +1.31 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.21 +1.38 74 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.71 +1.39 77 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.13 +1.28 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.70 +1.36 81 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.20 +1.37 84 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.69 +1.34 86 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.17 +1.33 87 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.69 +1.35 90 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.18 +1.32 92 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.69 +1.36 94 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 +0.05 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.20 +0.06 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 +0.08 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.29 +0.09 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 +0.10 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.11 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 +0.14 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 +0.15 46 0 431 0
30MAR27 25.00 P 0.96 0.96 0.96 1.05 +0.19 46 20 122 0
30MAR27 26.00 P 0.00 0.00 0.00 1.29 +0.21 46 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.58 +0.27 46 0 787 0
30MAR27 28.00 P 0.00 0.00 0.00 1.88 +0.30 46 0 698 0
30MAR27 29.00 P 0.00 0.00 0.00 2.22 +0.40 46 0 530 0
30MAR27 30.00 P 2.32 2.32 2.32 2.59 +0.44 46 1 1,272 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.01 +0.50 46 0 143 0
30MAR27 32.00 P 0.00 0.00 0.00 3.44 +0.53 46 0 164 0
30MAR27 33.00 P 0.00 0.00 0.00 3.93 +0.57 46 0 283 0
30MAR27 34.00 P 0.00 0.00 0.00 4.43 +0.59 45 0 271 0
30MAR27 35.00 P 0.00 0.00 0.00 4.98 +0.63 45 0 302 0
30MAR27 36.00 P 5.09 5.09 5.09 5.58 +0.68 45 15 1,028 +11
30MAR27 37.00 P 0.00 0.00 0.00 6.29 +0.80 47 0 65 0
30MAR27 38.00 P 0.00 0.00 0.00 6.95 +0.78 47 0 147 0
30MAR27 39.00 P 0.00 0.00 0.00 7.45 +0.63 45 0 55 0
30MAR27 40.00 P 0.00 0.00 0.00 8.13 +0.63 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.83 +0.55 45 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.66 +0.63 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.43 +0.66 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.23 +0.68 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.01 +0.68 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.85 +0.71 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.69 +0.72 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.63 +0.86 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.40 +0.77 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.36 +0.88 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.74 +1.08 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.06 +1.15 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.35 +1.15 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.84 +1.27 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.27 +1.29 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.69 +1.32 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.22 +1.36 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.64 +1.31 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.21 +1.37 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.71 +1.39 64 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.13 +1.28 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.70 +1.36 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.20 +1.37 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.69 +1.34 71 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.17 +1.33 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.69 +1.35 75 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.18 +1.32 77 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.69 +1.36 79 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 +0.05 46 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.40 +0.07 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.46 +0.07 46 0 32 0
29JUN27 20.00 P 0.50 0.50 0.50 0.53 +0.08 46 15 207 +15
29JUN27 21.00 P 0.00 0.00 0.00 0.69 +0.11 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.87 +0.12 46 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 1.07 +0.13 45 0 194 0
29JUN27 24.00 P 0.00 0.00 0.00 1.33 +0.19 46 0 3,799 0
29JUN27 25.00 P 1.40 1.40 1.40 1.61 +0.23 46 5 390 0
29JUN27 26.00 P 1.63 1.80 1.63 1.84 +0.19 45 11 199 0
29JUN27 27.00 P 2.16 2.16 2.16 2.16 +0.20 45 1 231 +1
29JUN27 28.00 P 0.00 0.00 0.00 2.49 +0.21 45 0 63 0
29JUN27 29.00 P 0.00 0.00 0.00 2.87 +0.32 44 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 3.29 +0.29 44 0 25 0
29JUN27 31.00 P 3.74 3.74 3.74 3.73 +0.38 44 2 84 +2
29JUN27 32.00 P 4.30 4.30 4.30 4.23 +0.46 44 4 107 0
29JUN27 33.00 P 0.00 0.00 0.00 4.73 +0.49 44 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 5.27 +0.54 45 0 45 0
29JUN27 35.00 P 5.52 5.60 5.44 5.86 +0.60 45 3 286 +2
29JUN27 36.00 P 0.00 0.00 0.00 6.46 +0.64 45 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 7.17 +0.76 46 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 7.79 +0.62 45 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 8.32 +0.55 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.04 +0.61 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.99 +0.77 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.50 +0.57 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.47 +0.82 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.24 +0.83 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.99 +0.83 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.74 +0.82 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.60 +0.89 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.42 +0.91 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.20 +0.86 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.04 +0.88 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.23 +0.98 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.48 +1.09 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.72 +1.06 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.05 +1.13 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.45 +1.24 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.83 +1.26 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.23 +1.26 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.64 +1.31 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.21 +1.37 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.71 +1.39 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.13 +1.28 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.70 +1.36 60 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.20 +1.37 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.69 +1.34 63 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.17 +1.33 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.69 +1.35 67 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.18 +1.32 68 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.69 +1.36 70 0 0 0
TOTAL PUT 3,252 102,338 +1,460
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$ 4.555
28AUG26 3.30 C 0.00 0.00 0.00 1.26 -0.10 64 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.17 -0.09 83 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.07 -0.09 76 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.96 -0.10 45 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.86 -0.11 40 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.77 -0.10 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.67 -0.11 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.58 -0.10 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 -0.08 53 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 -0.08 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.36 -0.06 57 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 -0.06 58 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.23 -0.08 54 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.18 -0.06 53 0 39 0
28AUG26 4.70 C 0.00 0.00 0.00 0.14 -0.05 54 0 192 0
28AUG26 4.80 C 0.10 0.10 0.10 0.11 -0.04 55 24 73 0
28AUG26 4.90 C 0.00 0.00 0.00 0.08 -0.05 54 0 58 0
28AUG26 5.00 C 0.06 0.06 0.06 0.06 -0.04 54 15 113 0
28AUG26 5.25 C 0.05 0.05 0.05 0.03 -0.02 56 5 6 +5
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2 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 0.00 131 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.28 -0.09 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 -0.10 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.09 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 -0.09 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.09 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 -0.07 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 -0.05 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.04 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 -0.07 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 -0.07 47 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.07 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.07 47 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.07 48 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.06 48 0 15 0
29SEP26 4.70 C 0.27 0.27 0.25 0.26 -0.06 48 12 45 -10
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.04 49 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.04 50 0 15 0
29SEP26 5.00 C 0.21 0.21 0.21 0.17 -0.04 50 20 30 +20
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 150 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.30 -0.07 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.21 -0.07 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.12 -0.09 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.04 -0.06 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.96 -0.06 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.90 -0.04 51 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.80 -0.06 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.72 -0.06 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.66 -0.07 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.59 -0.06 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.53 -0.06 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.47 -0.09 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.42 -0.06 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.37 -0.06 45 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.34 -0.04 46 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.29 -0.06 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.24 -0.05 47 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29OCT26 5.50 C 0.14 0.14 0.14 0.12 -0.03 47 5 5 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.26 -0.08 51 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.16 -0.09 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.08 -0.09 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.02 -0.04 50 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.94 -0.07 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.87 -0.06 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.80 -0.06 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.66 -0.05 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.60 -0.07 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.54 -0.09 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.49 -0.06 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
27NOV26 4.70 C 0.44 0.44 0.44 0.41 -0.04 46 15 15 +15
27NOV26 4.80 C 0.40 0.40 0.40 0.36 -0.05 45 15 15 +15
27NOV26 4.90 C 0.00 0.00 0.00 0.32 -0.06 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.29 -0.06 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.38 -0.08 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.29 -0.08 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 -0.05 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.13 -0.08 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.05 -0.09 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 -0.08 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.08 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.06 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 -0.06 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.08 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 -0.07 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.07 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 -0.06 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 -0.06 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.04 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.03 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 47 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.48 -0.08 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.41 -0.08 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.33 -0.08 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.26 -0.08 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.20 -0.07 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.13 -0.08 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 -0.06 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.01 -0.06 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.95 -0.06 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.05 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 -0.06 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 -0.06 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 -0.05 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.66 -0.06 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 -0.04 48 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 48 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.53 -0.09 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.46 -0.08 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.39 -0.08 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.32 -0.08 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.25 -0.08 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.19 -0.08 50 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.12 -0.08 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.07 -0.07 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.01 -0.08 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.96 -0.07 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.91 -0.06 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.86 -0.07 49 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.81 -0.07 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 -0.06 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.69 -0.06 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.65 -0.06 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.61 -0.06 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.53 -0.05 48 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 -0.04 48 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 48 0 16 0
TOTAL CALL 111 13,736 +45
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 57 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 56 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 +0.01 57 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.07 +0.01 56 0 105 0
28AUG26 4.30 P 0.00 0.00 0.00 0.10 +0.02 56 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.13 +0.02 55 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.18 +0.03 56 0 42 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 +0.04 56 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 +0.04 56 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.34 +0.03 52 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.44 +0.07 60 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.52 +0.07 61 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 +0.08 66 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.95 +0.06 52 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.20 +0.07 62 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.46 +0.10 83 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 1.70 +0.09 80 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.96 +0.10 101 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.20 +0.09 96 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.46 +0.10 118 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.71 +0.10 126 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.96 +0.10 133 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.21 +0.10 140 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.46 +0.10 146 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.71 +0.10 153 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.96 +0.10 159 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.21 +0.10 165 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.46 +0.10 171 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.71 +0.10 177 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.96 +0.10 182 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 +0.01 50 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.01 50 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.02 49 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.02 50 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.02 49 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 +0.03 50 0 82 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.03 49 0 22 0
29SEP26 4.70 P 0.35 0.35 0.35 0.40 +0.03 50 5 5 +5
29SEP26 4.80 P 0.00 0.00 0.00 0.47 +0.05 51 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.05 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.06 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.06 51 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 +0.04 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 +0.07 54 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 +0.06 54 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 +0.06 56 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.10 61 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.21 +0.10 66 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.46 +0.10 71 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 +0.10 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.96 +0.10 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.21 +0.10 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.46 +0.10 88 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.71 +0.10 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.96 +0.10 96 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.21 +0.10 99 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.46 +0.10 103 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.71 +0.10 106 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.96 +0.10 109 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.21 +0.10 112 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.46 +0.10 115 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.96 +0.10 121 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.46 +0.10 127 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.96 +0.10 132 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.46 +0.10 137 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.96 +0.10 142 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.46 +0.10 147 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.96 +0.10 151 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.46 +0.10 156 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.95 +0.09 148 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.45 +0.09 152 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.95 +0.09 156 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.45 +0.09 159 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.95 +0.09 163 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.45 +0.09 166 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.95 +0.09 169 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.45 +0.09 173 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.95 +0.09 176 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.45 +0.09 178 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.95 +0.09 181 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.45 +0.09 184 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.45 +0.09 189 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.45 +0.09 195 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.45 +0.09 199 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.45 +0.09 204 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29OCT26 4.30 P 0.24 0.24 0.24 0.26 +0.03 47 5 56 -5
29OCT26 4.40 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.47 +0.04 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.67 +0.06 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.86 +0.07 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.05 +0.06 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.28 +0.07 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.50 +0.07 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.73 +0.06 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.97 +0.06 53 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.21 +0.06 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.46 +0.10 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.71 +0.10 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.96 +0.10 65 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.42 +0.04 47 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.47 +0.04 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.53 +0.04 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.59 +0.04 47 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.72 +0.04 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.90 +0.05 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.10 +0.06 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.31 +0.06 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 +0.06 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 +0.09 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.97 +0.04 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.03 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.03 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.03 46 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.03 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.04 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 +0.05 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.07 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.05 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.05 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.05 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 +0.08 49 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 +0.07 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.07 48 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.07 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 +0.09 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.96 +0.10 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.21 +0.10 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.46 +0.10 57 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.71 +0.10 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.96 +0.10 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.21 +0.10 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.46 +0.10 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.71 +0.10 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.96 +0.10 71 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.21 +0.10 73 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.46 +0.10 75 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.96 +0.10 79 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.46 +0.10 82 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.96 +0.10 86 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.46 +0.10 89 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.96 +0.10 92 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.46 +0.10 95 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.96 +0.10 98 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.46 +0.10 101 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.95 +0.09 98 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.45 +0.09 100 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.95 +0.09 103 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.45 +0.09 105 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.95 +0.09 107 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.45 +0.09 110 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.95 +0.09 112 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.02 48 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.02 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.02 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 +0.03 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.03 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.03 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 +0.04 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 +0.04 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 +0.04 47 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.92 +0.04 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.06 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 +0.04 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 +0.04 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.67 +0.05 49 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.05 49 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.05 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.05 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.05 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 +0.08 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.08 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.21 +0.07 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.46 +0.08 48 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.71 +0.09 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.96 +0.10 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.21 +0.10 54 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.46 +0.07 56 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.71 +0.07 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.96 +0.10 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.21 +0.10 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.46 +0.10 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.96 +0.10 66 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.46 +0.10 69 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.96 +0.10 72 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.46 +0.10 74 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.96 +0.10 77 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.46 +0.10 79 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.96 +0.10 82 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.46 +0.10 84 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.95 +0.09 82 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.45 +0.09 84 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
29JUN27 3.60 P 0.34 0.34 0.34 0.40 +0.02 46 1 1 +1
29JUN27 3.70 P 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 +0.04 46 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 +0.05 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 +0.04 45 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 +0.04 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 +0.05 45 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 +0.05 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 +0.05 45 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.06 +0.05 45 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 +0.06 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.20 +0.06 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.37 +0.06 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.56 +0.07 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.75 +0.07 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.94 +0.07 42 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.15 +0.08 42 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.35 +0.07 40 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.56 +0.07 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.78 +0.08 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.00 +0.09 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.22 +0.09 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.44 +0.09 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.89 +0.09 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.34 +0.09 0 0 0 0
TOTAL PUT 11 3,447 +1
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$ 25.320
14AUG26 17.25 C 0.00 0.00 0.00 8.07 -0.18 0 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 7.82 -0.18 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 7.57 -0.18 0 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 7.32 -0.18 0 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 7.07 -0.18 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 6.82 -0.18 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 6.57 -0.18 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 6.32 -0.18 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 6.07 -0.18 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 5.57 -0.18 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 5.32 -0.18 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 3.82 -0.18 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 3.32 -0.18 0 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 2.82 -0.18 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 2.32 -0.19 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 1.83 -0.18 71 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 1.34 -0.19 63 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.89 -0.20 62 0 36 0
14AUG26 25.00 C 0.00 0.00 0.00 0.50 -0.21 59 0 12 0
14AUG26 25.50 C 0.00 0.00 0.00 0.25 -0.16 62 0 15 0
14AUG26 26.00 C 0.00 0.00 0.00 0.11 -0.10 65 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.04 -0.06 66 0 15 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 - 264 0 0 -
21AUG26 17.25 C 0.00 0.00 0.00 8.08 -0.18 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 7.83 -0.18 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 7.58 -0.18 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 7.33 -0.18 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 7.08 -0.18 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 6.83 -0.18 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 6.33 -0.18 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 5.83 -0.18 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 5.58 -0.18 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 5.33 -0.18 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 4.83 -0.19 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 4.34 -0.18 54 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 3.84 -0.18 48 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.36 -0.18 52 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 2.88 -0.18 51 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 2.43 -0.17 52 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 2.00 -0.16 52 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 1.60 -0.16 51 0 1 0
21AUG26 24.50 C 0.00 0.00 0.00 1.25 -0.14 51 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.92 -0.16 49 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.68 -0.13 50 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.49 -0.10 51 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.35 -0.07 52 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.23 -0.05 51 0 15 0
21AUG26 27.50 C 0.00 0.00 0.00 0.15 -0.04 52 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 15 0
21AUG26 28.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 - 93 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 7.84 -0.18 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.34 -0.18 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.85 -0.18 64 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.35 -0.18 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.86 -0.18 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.37 -0.18 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.42 -0.17 60 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.53 -0.15 61 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.71 -0.14 60 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.01 -0.11 61 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.38 -0.13 58 0 0 0
28AUG26 26.00 C 0.93 0.98 0.93 0.97 -0.06 61 50 50 +50
28AUG26 27.00 C 0.67 0.67 0.67 0.65 -0.02 62 85 100 +85
28AUG26 28.00 C 0.50 0.50 0.45 0.40 -0.02 61 46 46 +46
28AUG26 29.00 C 0.29 0.29 0.28 0.24 -0.01 61 60 60 +60
28AUG26 30.00 C 0.19 0.19 0.19 0.14 0.00 61 15 15 +15
28AUG26 31.00 C 0.13 0.13 0.13 0.08 0.00 61 15 15 +15
28AUG26 32.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.93 -0.17 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.46 -0.16 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.85 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.35 -0.33 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.91 -0.32 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.47 -0.31 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.80 -0.13 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.04 -0.10 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.34 -0.09 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.73 -0.07 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.19 -0.06 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.69 -0.09 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.32 -0.07 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.02 -0.05 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 +0.02 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 +0.02 55 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 +0.02 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.93 -0.30 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.46 -0.31 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.99 -0.33 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.73 -0.16 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.13 -0.33 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.72 -0.33 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.97 -0.29 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.41 -0.12 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.76 -0.11 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.09 -0.19 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.67 -0.08 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.22 -0.07 52 0 0 0
29OCT26 27.00 C 1.83 1.83 1.83 1.78 -0.12 51 15 15 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.47 -0.09 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.25 -0.02 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.02 -0.01 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.82 -0.01 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.66 0.00 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.53 0.00 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.42 0.00 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.06 -0.34 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.64 -0.33 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.27 -0.27 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.79 -0.34 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.51 -0.22 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.12 -0.22 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.34 -0.27 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.71 -0.22 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.23 -0.08 54 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 3.57 -0.18 52 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 3.09 -0.15 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.66 -0.13 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.35 -0.04 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.01 -0.03 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.71 -0.03 54 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 1.43 -0.04 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.24 0.00 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.07 +0.02 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.90 +0.02 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.76 +0.02 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.36 -0.24 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.93 -0.26 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.52 -0.27 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.12 -0.28 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.73 -0.29 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.36 -0.29 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.70 -0.26 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.05 -0.27 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.45 -0.28 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.96 -0.23 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.57 -0.12 53 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.05 -0.20 51 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 2.75 -0.10 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.33 -0.17 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.06 -0.12 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.82 -0.08 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.60 -0.05 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 -0.04 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.22 -0.02 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.02 -0.06 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.90 -0.23 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.53 -0.23 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.17 -0.22 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.81 -0.23 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.47 -0.23 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.99 -0.38 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.51 -0.24 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.85 -0.31 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.32 -0.30 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.74 -0.38 49 0 200 0
30MAR27 25.00 C 0.00 0.00 0.00 4.40 -0.26 51 900 1,110 +900
30MAR27 26.00 C 0.00 0.00 0.00 3.91 -0.32 50 900 910 +900
30MAR27 27.00 C 0.00 0.00 0.00 3.61 -0.23 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.27 -0.21 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.97 -0.18 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.71 -0.14 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.45 -0.13 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.21 -0.12 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 -0.12 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.79 -0.12 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.28 -0.27 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.93 -0.27 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.58 -0.29 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.26 -0.28 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.93 -0.30 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.63 -0.29 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.03 -0.30 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.48 -0.31 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.89 -0.38 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.45 -0.36 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.03 -0.32 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.68 -0.27 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.29 -0.28 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.97 -0.24 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.66 -0.24 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.39 -0.20 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.12 -0.19 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.86 -0.20 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.61 -0.21 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.41 -0.18 52 0 0 0
TOTAL CALL 2,086 2,788 +2,086
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
14AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 30 0
14AUG26 24.50 P 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.20 -0.01 64 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.44 +0.03 64 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.78 +0.07 63 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 1.21 +0.12 62 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 1.69 +0.16 66 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 2.18 +0.17 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 2.68 +0.18 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 7.68 +0.18 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 9.68 +0.18 0 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 10.18 - 0 0 0 -
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.28 +0.04 52 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.43 +0.05 52 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.63 +0.07 52 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.89 +0.10 53 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 1.16 +0.09 51 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 1.51 +0.11 52 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 1.89 +0.12 51 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 2.31 +0.14 51 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 2.76 +0.15 51 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 3.22 +0.16 51 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.70 +0.17 51 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 4.19 +0.17 52 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 4.77 +0.26 78 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 5.27 +0.27 84 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.76 +0.26 87 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.68 +0.18 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 9.68 +0.18 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 10.18 - 0 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 +0.04 61 0 0 0
28AUG26 23.00 P 0.38 0.38 0.38 0.38 +0.06 61 30 18 +15
28AUG26 24.00 P 0.66 0.69 0.66 0.68 +0.09 62 30 30 +30
28AUG26 25.00 P 1.07 1.07 1.07 1.11 +0.13 62 15 15 +15
28AUG26 26.00 P 0.00 0.00 0.00 1.66 +0.16 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.28 +0.14 60 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.04 +0.15 60 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.89 +0.17 61 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.79 +0.17 61 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.89 +0.34 80 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.86 +0.34 85 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.85 +0.34 93 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.83 +0.33 97 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.03 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.04 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 +0.04 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.06 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 +0.10 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 +0.06 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.36 +0.15 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.84 +0.18 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.41 +0.22 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.05 +0.25 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.65 +0.17 55 20 20 +20
29SEP26 29.00 P 0.00 0.00 0.00 4.40 +0.18 55 20 20 +20
29SEP26 30.00 P 0.00 0.00 0.00 5.33 +0.31 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.23 +0.37 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.14 +0.39 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.09 +0.43 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.98 +0.38 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.30 +0.03 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.38 +0.04 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.47 +0.05 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.68 +0.05 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.31 +0.08 53 0 50 0
29OCT26 24.00 P 0.00 0.00 0.00 1.76 +0.12 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.27 +0.16 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.84 +0.19 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.47 +0.22 55 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.15 +0.25 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.90 +0.28 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.69 +0.31 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.52 +0.35 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.39 +0.37 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.29 +0.40 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.19 +0.41 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 +0.03 54 0 0 0
27NOV26 18.00 P 0.40 0.40 0.40 0.34 +0.03 53 15 15 +15
27NOV26 18.50 P 0.00 0.00 0.00 0.42 +0.03 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.50 +0.03 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.62 +0.05 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.73 +0.05 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.99 +0.05 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.31 +0.06 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.71 +0.09 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.19 +0.14 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.70 +0.15 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.30 +0.21 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.94 +0.26 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.51 +0.17 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.25 +0.22 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.01 +0.25 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.78 +0.25 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.64 +0.31 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.50 +0.33 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.36 +0.34 58 0 0 0
30DEC26 17.50 P 0.47 0.47 0.47 0.41 0.00 52 15 15 +15
30DEC26 18.00 P 0.00 0.00 0.00 0.49 0.00 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 0.00 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 0.00 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 +0.03 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 +0.01 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 +0.01 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.59 +0.01 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.97 -0.02 52 0 0 0
30DEC26 24.00 P 2.50 2.50 2.50 2.42 -0.01 52 2 2 +2
30DEC26 25.00 P 0.00 0.00 0.00 2.97 +0.03 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.64 +0.15 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.12 +0.04 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.81 +0.08 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.51 +0.11 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.30 +0.17 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.06 +0.19 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.84 +0.18 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.69 +0.23 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.58 +0.28 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.05 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 -0.05 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.00 -0.07 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 -0.07 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.29 -0.07 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.44 -0.08 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.78 -0.11 50 0 0 0
30MAR27 22.00 P 2.30 2.30 2.30 2.19 -0.10 50 5 5 +5
30MAR27 23.00 P 0.00 0.00 0.00 2.64 -0.09 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.18 -0.04 51 0 200 0
30MAR27 25.00 P 0.00 0.00 0.00 3.74 0.00 52 900 1,110 +900
30MAR27 26.00 P 0.00 0.00 0.00 4.33 +0.02 52 900 910 +900
30MAR27 27.00 P 0.00 0.00 0.00 4.88 -0.03 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.54 +0.01 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.30 +0.09 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.03 +0.14 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.77 +0.15 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.53 +0.16 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.33 +0.20 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.16 +0.22 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.25 -0.09 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.39 -0.10 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.54 -0.11 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.73 -0.11 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.91 -0.12 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.10 -0.11 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.50 -0.14 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.95 -0.14 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.43 -0.15 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.91 -0.19 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.49 -0.15 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.09 -0.16 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.88 +0.03 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.53 +0.04 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.19 +0.03 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.95 +0.11 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.46 -0.09 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.19 -0.10 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.93 -0.10 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.73 -0.07 51 0 0 0
TOTAL PUT 1,952 2,555 +1,937
ALL CONTRACTS TOTAL 743,503 19,041,256 +300,490
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED